NasdaqGM - Delayed Quote • USD
iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 87.40 | 87.64 | 87.40 | 87.61 | 87.61 | 3,060,800 |
Apr 25, 2024 | 86.90 | 87.30 | 86.78 | 87.23 | 87.23 | 6,358,100 |
Apr 24, 2024 | 87.65 | 87.68 | 87.29 | 87.48 | 87.48 | 7,289,500 |
Apr 23, 2024 | 87.70 | 88.22 | 87.70 | 88.11 | 88.11 | 8,467,800 |
Apr 22, 2024 | 87.61 | 88.03 | 87.55 | 87.99 | 87.99 | 3,935,100 |
Apr 19, 2024 | 87.58 | 87.65 | 87.38 | 87.52 | 87.52 | 4,719,000 |
Apr 18, 2024 | 87.60 | 87.62 | 87.19 | 87.27 | 87.27 | 5,759,000 |
Apr 17, 2024 | 87.43 | 87.53 | 87.12 | 87.34 | 87.34 | 7,853,500 |
Apr 16, 2024 | 86.64 | 86.87 | 86.40 | 86.66 | 86.66 | 9,436,100 |
Apr 15, 2024 | 87.63 | 87.66 | 86.80 | 86.93 | 86.93 | 12,162,000 |
Apr 12, 2024 | 88.26 | 88.36 | 87.90 | 87.95 | 87.95 | 7,635,000 |
Apr 11, 2024 | 88.24 | 88.70 | 87.97 | 88.20 | 88.20 | 7,787,900 |
Apr 10, 2024 | 89.03 | 89.15 | 88.34 | 88.46 | 88.46 | 11,693,800 |
Apr 9, 2024 | 89.69 | 89.88 | 89.60 | 89.88 | 89.88 | 6,975,100 |
Apr 8, 2024 | 88.33 | 89.32 | 88.33 | 89.28 | 89.28 | 4,387,000 |
Apr 5, 2024 | 88.79 | 89.33 | 88.79 | 89.25 | 89.25 | 6,478,900 |
Apr 4, 2024 | 89.48 | 89.58 | 89.05 | 89.11 | 89.11 | 6,796,000 |
Apr 3, 2024 | 88.70 | 89.17 | 88.51 | 89.15 | 89.15 | 6,781,000 |
Apr 2, 2024 | 88.39 | 88.98 | 88.36 | 88.96 | 88.96 | 11,510,400 |
Apr 1, 2024 | 0.37 Dividend | |||||
Apr 1, 2024 | 89.39 | 89.39 | 88.73 | 88.92 | 88.92 | 5,906,000 |
Mar 28, 2024 | 90.07 | 90.07 | 89.65 | 89.67 | 89.30 | 5,938,500 |
Mar 27, 2024 | 89.72 | 90.08 | 89.68 | 90.08 | 89.71 | 5,799,200 |
Mar 26, 2024 | 89.70 | 89.79 | 89.63 | 89.71 | 89.34 | 4,173,200 |
Mar 25, 2024 | 89.63 | 89.72 | 89.55 | 89.72 | 89.35 | 5,487,300 |
Mar 22, 2024 | 89.60 | 89.98 | 89.60 | 89.79 | 89.42 | 6,202,500 |
Mar 21, 2024 | 89.79 | 89.82 | 89.46 | 89.50 | 89.13 | 5,595,300 |
Mar 20, 2024 | 89.00 | 89.28 | 88.70 | 89.19 | 88.83 | 5,660,700 |
Mar 19, 2024 | 88.51 | 88.99 | 88.46 | 88.77 | 88.41 | 5,647,900 |
Mar 18, 2024 | 88.38 | 88.45 | 88.31 | 88.36 | 88.00 | 6,625,100 |
Mar 15, 2024 | 88.47 | 88.49 | 88.30 | 88.31 | 87.95 | 5,383,100 |
Mar 14, 2024 | 89.08 | 89.17 | 88.53 | 88.59 | 88.23 | 13,262,600 |
Mar 13, 2024 | 89.00 | 89.22 | 88.96 | 89.04 | 88.68 | 5,381,400 |
Mar 12, 2024 | 88.92 | 89.02 | 88.74 | 88.95 | 88.59 | 5,657,800 |
Mar 11, 2024 | 89.22 | 89.29 | 89.04 | 89.07 | 88.71 | 5,336,100 |
Mar 8, 2024 | 89.24 | 89.51 | 89.14 | 89.21 | 88.85 | 5,010,300 |
Mar 7, 2024 | 89.19 | 89.23 | 88.92 | 89.11 | 88.75 | 9,071,100 |
Mar 6, 2024 | 88.92 | 89.07 | 88.78 | 88.87 | 88.51 | 6,322,200 |
Mar 5, 2024 | 88.52 | 88.75 | 88.41 | 88.54 | 88.18 | 8,346,000 |
Mar 4, 2024 | 88.43 | 88.43 | 88.21 | 88.35 | 87.99 | 6,826,100 |
Mar 1, 2024 | 0.39 Dividend | |||||
Mar 1, 2024 | 87.95 | 88.52 | 87.69 | 88.43 | 88.07 | 7,205,200 |
Feb 29, 2024 | 88.36 | 88.42 | 88.26 | 88.30 | 87.56 | 6,174,300 |
Feb 28, 2024 | 87.92 | 88.06 | 87.83 | 88.00 | 87.26 | 6,391,900 |
Feb 27, 2024 | 87.90 | 87.95 | 87.71 | 87.82 | 87.08 | 5,653,000 |
Feb 26, 2024 | 88.31 | 88.40 | 87.89 | 87.90 | 87.16 | 6,410,900 |
Feb 23, 2024 | 87.83 | 88.28 | 87.82 | 88.15 | 87.41 | 6,189,200 |
Feb 22, 2024 | 87.31 | 87.73 | 87.31 | 87.66 | 86.92 | 6,108,600 |
Feb 21, 2024 | 87.37 | 87.46 | 87.01 | 87.11 | 86.38 | 5,773,300 |
Feb 20, 2024 | 87.16 | 87.36 | 87.15 | 87.18 | 86.44 | 3,810,100 |
Feb 16, 2024 | 87.22 | 87.44 | 87.14 | 87.19 | 86.45 | 6,211,200 |
Feb 15, 2024 | 87.58 | 87.80 | 87.40 | 87.79 | 87.05 | 7,131,300 |
Feb 14, 2024 | 86.78 | 87.18 | 86.76 | 87.08 | 86.35 | 4,939,200 |
Feb 13, 2024 | 86.78 | 86.89 | 86.42 | 86.49 | 85.76 | 10,951,600 |
Feb 12, 2024 | 87.55 | 87.70 | 87.49 | 87.57 | 86.83 | 3,728,200 |
Feb 9, 2024 | 87.23 | 87.49 | 87.18 | 87.49 | 86.75 | 3,689,300 |
Feb 8, 2024 | 87.46 | 87.62 | 87.41 | 87.46 | 86.72 | 5,166,300 |
Feb 7, 2024 | 87.63 | 87.76 | 87.45 | 87.57 | 86.83 | 6,450,300 |
Feb 6, 2024 | 87.28 | 87.81 | 87.18 | 87.69 | 86.95 | 6,415,500 |
Feb 5, 2024 | 87.20 | 87.26 | 86.78 | 86.90 | 86.17 | 9,149,600 |
Feb 2, 2024 | 87.59 | 87.83 | 87.46 | 87.64 | 86.90 | 8,210,600 |
Feb 1, 2024 | 0.37 Dividend | |||||
Feb 1, 2024 | 88.10 | 88.52 | 87.98 | 88.35 | 87.60 | 11,164,700 |
Jan 31, 2024 | 88.18 | 88.53 | 87.81 | 87.98 | 86.87 | 7,832,100 |
Jan 30, 2024 | 87.95 | 88.15 | 87.73 | 88.14 | 87.03 | 4,118,500 |
Jan 29, 2024 | 87.81 | 88.02 | 87.37 | 87.94 | 86.83 | 4,938,200 |
Jan 26, 2024 | 87.44 | 87.66 | 87.28 | 87.61 | 86.51 | 3,695,900 |
Jan 25, 2024 | 87.18 | 87.48 | 87.15 | 87.48 | 86.38 | 6,469,800 |
Jan 24, 2024 | 87.31 | 87.48 | 86.77 | 86.86 | 85.77 | 6,172,900 |
Jan 23, 2024 | 87.19 | 87.29 | 86.79 | 87.10 | 86.01 | 7,750,000 |
Jan 22, 2024 | 87.53 | 87.70 | 87.31 | 87.55 | 86.45 | 7,577,600 |
Jan 19, 2024 | 87.40 | 87.49 | 87.09 | 87.49 | 86.39 | 6,268,200 |
Jan 18, 2024 | 87.51 | 87.65 | 87.20 | 87.45 | 86.35 | 5,795,600 |
Jan 17, 2024 | 87.40 | 87.45 | 87.14 | 87.36 | 86.26 | 7,209,800 |
Jan 16, 2024 | 88.29 | 88.29 | 87.56 | 87.69 | 86.59 | 4,901,100 |
Jan 12, 2024 | 88.45 | 88.78 | 88.38 | 88.51 | 87.40 | 7,683,800 |
Jan 11, 2024 | 87.89 | 88.40 | 87.62 | 88.35 | 87.24 | 7,736,900 |
Jan 10, 2024 | 87.48 | 87.67 | 87.39 | 87.56 | 86.46 | 5,611,000 |
Jan 9, 2024 | 86.82 | 87.17 | 86.82 | 86.94 | 85.85 | 7,946,800 |
Jan 8, 2024 | 86.97 | 87.49 | 86.97 | 87.28 | 86.18 | 6,378,700 |
Jan 5, 2024 | 86.98 | 87.96 | 86.94 | 87.17 | 86.07 | 9,775,000 |
Jan 4, 2024 | 87.27 | 87.60 | 87.27 | 87.44 | 86.34 | 6,256,600 |
Jan 3, 2024 | 87.51 | 87.89 | 87.21 | 87.84 | 86.74 | 12,091,700 |
Jan 2, 2024 | 88.74 | 88.77 | 88.09 | 88.18 | 87.07 | 11,544,700 |
Dec 29, 2023 | 89.21 | 89.44 | 89.04 | 89.06 | 87.94 | 3,815,500 |
Dec 28, 2023 | 89.42 | 89.60 | 89.26 | 89.43 | 88.31 | 2,700,200 |
Dec 27, 2023 | 89.48 | 89.73 | 89.35 | 89.68 | 88.55 | 3,327,200 |
Dec 26, 2023 | 88.95 | 89.36 | 88.91 | 89.36 | 88.24 | 2,646,100 |
Dec 22, 2023 | 89.18 | 89.31 | 88.94 | 89.04 | 87.92 | 1,791,700 |
Dec 21, 2023 | 89.38 | 89.48 | 88.95 | 89.16 | 88.04 | 2,706,800 |
Dec 20, 2023 | 89.02 | 89.17 | 88.96 | 89.00 | 87.88 | 3,027,600 |
Dec 19, 2023 | 88.81 | 89.14 | 88.78 | 88.99 | 87.87 | 4,787,700 |
Dec 18, 2023 | 88.83 | 88.94 | 88.59 | 88.77 | 87.65 | 6,359,600 |
Dec 15, 2023 | 88.77 | 88.99 | 88.60 | 88.75 | 87.63 | 4,897,400 |
Dec 14, 2023 | 0.36 Dividend | |||||
Dec 14, 2023 | 88.73 | 89.06 | 88.61 | 88.87 | 87.75 | 9,352,500 |
Dec 13, 2023 | 87.02 | 88.32 | 86.92 | 88.32 | 86.85 | 13,651,500 |
Dec 12, 2023 | 86.73 | 86.95 | 86.48 | 86.88 | 85.43 | 8,047,900 |
Dec 11, 2023 | 86.68 | 86.80 | 86.38 | 86.70 | 85.26 | 5,497,300 |
Dec 8, 2023 | 86.66 | 86.92 | 86.60 | 86.84 | 85.39 | 7,276,300 |
Dec 7, 2023 | 87.06 | 87.41 | 87.06 | 87.14 | 85.69 | 5,604,900 |
Dec 6, 2023 | 87.26 | 87.31 | 86.94 | 87.23 | 85.78 | 7,588,800 |
Dec 5, 2023 | 86.58 | 86.89 | 86.43 | 86.75 | 85.31 | 5,618,200 |
Dec 4, 2023 | 86.18 | 86.30 | 85.93 | 86.25 | 84.81 | 6,375,900 |
Dec 1, 2023 | 0.33 Dividend | |||||
Dec 1, 2023 | 85.50 | 86.86 | 85.38 | 86.85 | 85.40 | 12,641,400 |
Nov 30, 2023 | 86.29 | 86.31 | 85.64 | 85.87 | 84.11 | 8,840,400 |
Nov 29, 2023 | 86.20 | 86.48 | 86.08 | 86.48 | 84.71 | 7,601,600 |
Nov 28, 2023 | 85.21 | 85.83 | 85.06 | 85.80 | 84.05 | 16,016,500 |
Nov 27, 2023 | 84.99 | 85.40 | 84.85 | 85.36 | 83.61 | 5,156,700 |
Nov 24, 2023 | 85.00 | 85.08 | 84.88 | 84.99 | 83.25 | 1,816,800 |
Nov 22, 2023 | 84.90 | 85.17 | 84.62 | 85.16 | 83.42 | 8,192,200 |
Nov 21, 2023 | 84.78 | 84.93 | 84.53 | 84.74 | 83.01 | 4,787,600 |
Nov 20, 2023 | 84.07 | 84.84 | 84.00 | 84.74 | 83.01 | 5,572,400 |
Nov 17, 2023 | 84.11 | 84.32 | 83.98 | 84.21 | 82.49 | 6,150,700 |
Nov 16, 2023 | 83.60 | 84.04 | 83.60 | 83.94 | 82.22 | 6,221,400 |
Nov 15, 2023 | 83.56 | 83.66 | 83.19 | 83.25 | 81.55 | 5,009,800 |
Nov 14, 2023 | 83.45 | 83.86 | 83.39 | 83.77 | 82.06 | 11,433,000 |
Nov 13, 2023 | 82.21 | 82.50 | 82.01 | 82.34 | 80.66 | 5,480,400 |
Nov 10, 2023 | 82.68 | 82.81 | 82.48 | 82.78 | 81.09 | 5,256,700 |
Nov 9, 2023 | 83.01 | 83.10 | 82.29 | 82.42 | 80.74 | 6,049,700 |
Nov 8, 2023 | 83.08 | 83.29 | 83.07 | 83.27 | 81.57 | 4,679,200 |
Nov 7, 2023 | 82.94 | 83.25 | 82.89 | 83.11 | 81.41 | 5,946,400 |
Nov 6, 2023 | 83.20 | 83.25 | 82.77 | 82.83 | 81.14 | 7,707,800 |
Nov 3, 2023 | 83.55 | 83.87 | 83.44 | 83.52 | 81.81 | 9,055,000 |
Nov 2, 2023 | 82.61 | 82.96 | 82.50 | 82.71 | 81.02 | 9,214,200 |
Nov 1, 2023 | 0.36 Dividend | |||||
Nov 1, 2023 | 80.97 | 81.93 | 80.88 | 81.89 | 80.22 | 12,803,100 |
Oct 31, 2023 | 81.29 | 81.51 | 81.17 | 81.19 | 79.18 | 5,369,200 |
Oct 30, 2023 | 81.04 | 81.28 | 80.93 | 81.21 | 79.20 | 4,727,100 |
Oct 27, 2023 | 81.00 | 81.08 | 80.78 | 81.00 | 78.99 | 3,549,800 |
Oct 26, 2023 | 80.80 | 81.08 | 80.66 | 80.96 | 78.95 | 5,260,400 |
Oct 25, 2023 | 80.92 | 80.97 | 80.55 | 80.64 | 78.64 | 5,211,400 |
Oct 24, 2023 | 80.88 | 81.28 | 80.72 | 81.25 | 79.23 | 5,009,200 |
Oct 23, 2023 | 80.03 | 80.92 | 79.87 | 80.61 | 78.61 | 6,475,900 |
Oct 20, 2023 | 80.19 | 80.29 | 80.00 | 80.15 | 78.16 | 6,853,500 |
Oct 19, 2023 | 80.18 | 80.66 | 79.70 | 79.71 | 77.73 | 9,761,700 |
Oct 18, 2023 | 80.47 | 80.57 | 80.10 | 80.30 | 78.31 | 6,891,700 |
Oct 17, 2023 | 80.62 | 80.98 | 80.58 | 80.82 | 78.81 | 4,325,300 |
Oct 16, 2023 | 81.06 | 81.31 | 81.05 | 81.21 | 79.20 | 4,714,200 |
Oct 13, 2023 | 81.63 | 81.76 | 81.18 | 81.30 | 79.28 | 6,175,000 |
Oct 12, 2023 | 81.75 | 81.75 | 80.93 | 81.07 | 79.06 | 6,076,200 |
Oct 11, 2023 | 81.86 | 81.93 | 81.51 | 81.93 | 79.90 | 6,297,200 |
Oct 10, 2023 | 81.05 | 81.77 | 80.96 | 81.27 | 79.25 | 8,594,900 |
Oct 9, 2023 | 80.63 | 81.16 | 80.37 | 81.14 | 79.13 | 3,437,800 |
Oct 6, 2023 | 80.04 | 80.89 | 79.84 | 80.74 | 78.74 | 7,133,400 |
Oct 5, 2023 | 80.99 | 81.04 | 80.58 | 80.71 | 78.71 | 4,510,100 |
Oct 4, 2023 | 80.70 | 80.84 | 80.32 | 80.74 | 78.74 | 8,236,500 |
Oct 3, 2023 | 81.02 | 81.15 | 80.22 | 80.36 | 78.37 | 8,120,300 |
Oct 2, 2023 | 0.35 Dividend | |||||
Oct 2, 2023 | 81.82 | 81.89 | 81.25 | 81.27 | 79.25 | 9,072,800 |
Sep 29, 2023 | 83.09 | 83.13 | 82.42 | 82.52 | 80.13 | 6,968,200 |
Sep 28, 2023 | 82.03 | 82.62 | 81.84 | 82.61 | 80.22 | 9,125,200 |
Sep 27, 2023 | 83.09 | 83.18 | 82.31 | 82.42 | 80.03 | 8,379,700 |
Sep 26, 2023 | 83.27 | 83.32 | 82.69 | 82.78 | 80.38 | 12,528,200 |
Sep 25, 2023 | 83.47 | 83.47 | 83.28 | 83.33 | 80.91 | 5,234,100 |
Sep 22, 2023 | 83.75 | 84.02 | 83.70 | 83.81 | 81.38 | 4,928,300 |
Sep 21, 2023 | 83.74 | 83.78 | 83.34 | 83.47 | 81.05 | 9,740,000 |
Sep 20, 2023 | 84.65 | 84.87 | 84.32 | 84.32 | 81.88 | 5,410,200 |
Sep 19, 2023 | 84.41 | 84.49 | 84.30 | 84.39 | 81.94 | 3,252,200 |
Sep 18, 2023 | 84.39 | 84.56 | 84.35 | 84.49 | 82.04 | 2,504,100 |
Sep 15, 2023 | 84.64 | 84.65 | 84.43 | 84.44 | 81.99 | 5,196,300 |
Sep 14, 2023 | 84.85 | 84.98 | 84.68 | 84.72 | 82.26 | 5,665,500 |
Sep 13, 2023 | 84.64 | 84.80 | 84.46 | 84.69 | 82.24 | 3,380,600 |
Sep 12, 2023 | 84.53 | 84.67 | 84.44 | 84.64 | 82.19 | 2,630,600 |
Sep 11, 2023 | 84.47 | 84.60 | 84.42 | 84.58 | 82.13 | 2,913,700 |
Sep 8, 2023 | 84.84 | 85.02 | 84.60 | 84.71 | 82.25 | 3,568,000 |
Sep 7, 2023 | 84.34 | 84.65 | 84.29 | 84.64 | 82.19 | 3,756,900 |
Sep 6, 2023 | 84.31 | 84.44 | 84.07 | 84.19 | 81.75 | 5,023,300 |
Sep 5, 2023 | 84.84 | 84.88 | 84.30 | 84.32 | 81.88 | 5,055,600 |
Sep 1, 2023 | 0.36 Dividend | |||||
Sep 1, 2023 | 85.53 | 85.57 | 84.81 | 85.15 | 82.68 | 5,214,400 |
Aug 31, 2023 | 85.68 | 85.85 | 85.68 | 85.72 | 82.89 | 3,925,100 |
Aug 30, 2023 | 85.81 | 85.98 | 85.72 | 85.80 | 82.96 | 3,956,700 |
Aug 29, 2023 | 85.13 | 86.05 | 85.12 | 86.03 | 83.19 | 5,650,000 |
Aug 28, 2023 | 85.10 | 85.24 | 85.00 | 85.15 | 82.34 | 3,304,400 |
Aug 25, 2023 | 84.81 | 85.15 | 84.61 | 84.88 | 82.07 | 4,679,700 |
Aug 24, 2023 | 85.19 | 85.19 | 84.71 | 84.75 | 81.95 | 5,073,700 |
Aug 23, 2023 | 84.63 | 85.33 | 84.59 | 85.33 | 82.51 | 5,303,800 |
Aug 22, 2023 | 83.97 | 84.08 | 83.86 | 83.98 | 81.20 | 5,616,800 |
Aug 21, 2023 | 84.09 | 84.09 | 83.63 | 83.75 | 80.98 | 5,360,900 |
Aug 18, 2023 | 84.11 | 84.40 | 84.04 | 84.17 | 81.39 | 4,198,800 |
Aug 17, 2023 | 84.21 | 84.30 | 84.01 | 84.19 | 81.41 | 6,233,600 |
Aug 16, 2023 | 84.59 | 84.68 | 84.25 | 84.26 | 81.48 | 6,894,600 |
Aug 15, 2023 | 84.73 | 84.77 | 84.41 | 84.42 | 81.63 | 8,907,200 |
Aug 14, 2023 | 85.39 | 85.40 | 85.10 | 85.14 | 82.33 | 4,343,600 |
Aug 11, 2023 | 86.05 | 86.14 | 85.77 | 85.83 | 82.99 | 4,950,500 |
Aug 10, 2023 | 86.41 | 86.72 | 86.02 | 86.03 | 83.19 | 4,229,100 |
Aug 9, 2023 | 86.29 | 86.40 | 86.17 | 86.36 | 83.51 | 3,013,000 |
Aug 8, 2023 | 86.21 | 86.28 | 86.00 | 86.18 | 83.33 | 4,013,300 |
Aug 7, 2023 | 86.11 | 86.21 | 85.92 | 85.96 | 83.12 | 2,721,200 |
Aug 4, 2023 | 85.70 | 86.40 | 85.70 | 86.24 | 83.39 | 6,336,600 |
Aug 3, 2023 | 85.38 | 85.43 | 85.09 | 85.11 | 82.30 | 7,354,000 |
Aug 2, 2023 | 86.29 | 86.29 | 85.53 | 85.84 | 83.00 | 8,745,800 |
Aug 1, 2023 | 0.35 Dividend | |||||
Aug 1, 2023 | 86.88 | 86.93 | 86.46 | 86.46 | 83.60 | 8,951,300 |
Jul 31, 2023 | 87.64 | 87.79 | 87.51 | 87.68 | 84.45 | 4,705,600 |
Jul 28, 2023 | 87.08 | 87.57 | 86.99 | 87.56 | 84.33 | 4,310,300 |
Jul 27, 2023 | 87.41 | 87.42 | 86.47 | 86.51 | 83.32 | 6,565,000 |
Jul 26, 2023 | 87.24 | 87.47 | 87.05 | 87.34 | 84.12 | 3,514,400 |
Jul 25, 2023 | 86.94 | 87.16 | 86.82 | 87.06 | 83.85 | 3,301,300 |
Jul 24, 2023 | 87.33 | 87.46 | 87.11 | 87.17 | 83.95 | 5,910,100 |
Jul 21, 2023 | 86.96 | 87.14 | 86.87 | 87.00 | 83.79 | 6,036,800 |
Jul 20, 2023 | 86.94 | 86.95 | 86.58 | 86.73 | 83.53 | 6,902,800 |
Jul 19, 2023 | 87.46 | 87.63 | 87.14 | 87.26 | 84.04 | 6,555,500 |
Jul 18, 2023 | 87.15 | 87.60 | 87.13 | 87.50 | 84.27 | 5,535,800 |
Jul 17, 2023 | 86.88 | 87.14 | 86.85 | 87.07 | 83.86 | 2,214,500 |
Jul 14, 2023 | 87.25 | 87.30 | 86.93 | 86.94 | 83.73 | 3,852,300 |
Jul 13, 2023 | 87.19 | 87.53 | 87.01 | 87.45 | 84.22 | 6,892,500 |
Jul 12, 2023 | 86.21 | 86.58 | 86.17 | 86.51 | 83.32 | 4,950,600 |
Jul 11, 2023 | 85.37 | 85.52 | 85.29 | 85.49 | 82.34 | 5,984,500 |
Jul 10, 2023 | 84.69 | 85.01 | 84.69 | 84.95 | 81.82 | 3,788,700 |
Jul 7, 2023 | 84.53 | 84.90 | 84.27 | 84.59 | 81.47 | 5,414,500 |
Jul 6, 2023 | 85.28 | 85.28 | 84.55 | 84.69 | 81.57 | 7,823,100 |
Jul 5, 2023 | 86.21 | 86.21 | 85.82 | 85.92 | 82.75 | 5,234,100 |
Jul 3, 2023 | 0.35 Dividend | |||||
Jul 3, 2023 | 86.22 | 86.41 | 86.12 | 86.36 | 83.17 | 5,083,100 |
Jun 30, 2023 | 86.18 | 86.62 | 86.13 | 86.54 | 83.01 | 4,943,300 |
Jun 29, 2023 | 86.05 | 86.05 | 85.76 | 85.92 | 82.42 | 4,319,000 |
Jun 28, 2023 | 86.34 | 86.44 | 86.17 | 86.38 | 82.86 | 4,503,600 |
Jun 27, 2023 | 86.37 | 86.53 | 86.21 | 86.32 | 82.80 | 4,381,300 |
Jun 26, 2023 | 86.28 | 86.42 | 86.20 | 86.32 | 82.80 | 3,700,900 |
Jun 23, 2023 | 86.18 | 86.41 | 86.05 | 86.05 | 82.54 | 2,917,300 |
Jun 22, 2023 | 86.11 | 86.17 | 85.86 | 85.95 | 82.45 | 3,848,200 |
Jun 21, 2023 | 85.93 | 86.45 | 85.70 | 86.28 | 82.77 | 11,177,200 |
Jun 20, 2023 | 85.90 | 86.13 | 85.82 | 85.83 | 82.33 | 3,889,800 |
Jun 16, 2023 | 86.02 | 86.03 | 85.71 | 85.79 | 82.30 | 2,511,600 |
Jun 15, 2023 | 85.85 | 86.13 | 85.70 | 86.13 | 82.62 | 5,592,400 |
Jun 14, 2023 | 85.54 | 85.89 | 85.26 | 85.69 | 82.20 | 3,561,100 |
Jun 13, 2023 | 85.72 | 85.91 | 85.32 | 85.51 | 82.03 | 3,637,300 |
Jun 12, 2023 | 85.47 | 85.68 | 85.23 | 85.64 | 82.15 | 5,517,600 |
Jun 9, 2023 | 85.13 | 85.34 | 85.09 | 85.17 | 81.70 | 3,415,200 |
Jun 8, 2023 | 84.81 | 85.28 | 84.79 | 85.27 | 81.80 | 4,117,700 |
Jun 7, 2023 | 85.22 | 85.34 | 84.78 | 84.79 | 81.34 | 3,861,300 |
Jun 6, 2023 | 85.04 | 85.33 | 84.84 | 85.29 | 81.82 | 3,854,300 |
Jun 5, 2023 | 84.91 | 85.16 | 84.77 | 85.14 | 81.67 | 6,430,300 |
Jun 2, 2023 | 85.07 | 85.13 | 84.81 | 84.86 | 81.40 | 4,724,100 |
Jun 1, 2023 | 0.35 Dividend | |||||
Jun 1, 2023 | 84.50 | 84.99 | 84.39 | 84.99 | 81.53 | 9,882,600 |
May 31, 2023 | 84.51 | 84.98 | 84.51 | 84.78 | 80.99 | 4,623,600 |
May 30, 2023 | 84.53 | 84.91 | 84.48 | 84.89 | 81.09 | 4,482,100 |
May 26, 2023 | 83.89 | 84.29 | 83.89 | 84.25 | 80.48 | 4,146,700 |
May 25, 2023 | 84.27 | 84.34 | 83.80 | 83.90 | 80.15 | 4,019,000 |
May 24, 2023 | 84.46 | 84.46 | 84.03 | 84.12 | 80.36 | 4,770,700 |
May 23, 2023 | 84.23 | 84.30 | 83.99 | 84.26 | 80.49 | 3,190,700 |
May 22, 2023 | 84.32 | 84.38 | 84.09 | 84.16 | 80.40 | 3,578,900 |
May 19, 2023 | 84.31 | 84.46 | 84.15 | 84.17 | 80.40 | 4,407,400 |
May 18, 2023 | 84.35 | 84.43 | 84.15 | 84.18 | 80.41 | 4,421,200 |
May 17, 2023 | 84.65 | 84.72 | 84.44 | 84.52 | 80.74 | 4,034,600 |
May 16, 2023 | 84.68 | 84.74 | 84.47 | 84.51 | 80.73 | 2,822,800 |
May 15, 2023 | 84.84 | 84.95 | 84.79 | 84.84 | 81.04 | 4,737,000 |
May 12, 2023 | 85.58 | 85.67 | 85.18 | 85.21 | 81.40 | 5,072,200 |
May 11, 2023 | 85.76 | 85.88 | 85.60 | 85.75 | 81.91 | 3,556,600 |
May 10, 2023 | 85.45 | 85.54 | 85.34 | 85.48 | 81.66 | 3,712,700 |
May 9, 2023 | 85.00 | 85.11 | 84.89 | 85.01 | 81.21 | 3,094,500 |
May 8, 2023 | 85.22 | 85.22 | 84.97 | 85.05 | 81.25 | 3,406,100 |
May 5, 2023 | 85.14 | 85.47 | 85.09 | 85.39 | 81.57 | 4,066,400 |
May 4, 2023 | 85.59 | 85.59 | 85.11 | 85.15 | 81.34 | 6,763,800 |
May 3, 2023 | 85.55 | 85.82 | 85.40 | 85.58 | 81.75 | 3,694,700 |
May 2, 2023 | 85.11 | 85.41 | 85.04 | 85.31 | 81.49 | 4,142,900 |
May 1, 2023 | 0.35 Dividend | |||||
May 1, 2023 | 85.38 | 85.57 | 84.82 | 84.95 | 81.15 | 7,072,300 |
Apr 28, 2023 | 85.68 | 86.15 | 85.68 | 86.15 | 81.96 | 7,019,700 |
Apr 27, 2023 | 85.43 | 85.46 | 85.28 | 85.36 | 81.21 | 3,661,100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%