Cboe US - Delayed Quote • USD
iShares J.P. Morgan EM High Yield Bond ETF (EMHY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:06 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 24, 2024 | 36.88 | 36.92 | 36.76 | 36.83 | 36.83 | 37,300 |
Apr 23, 2024 | 36.97 | 37.23 | 36.97 | 37.06 | 37.06 | 40,800 |
Apr 22, 2024 | 36.84 | 37.04 | 36.84 | 37.03 | 37.03 | 61,300 |
Apr 19, 2024 | 36.80 | 36.81 | 36.69 | 36.77 | 36.77 | 90,300 |
Apr 18, 2024 | 36.78 | 36.78 | 36.66 | 36.70 | 36.70 | 40,200 |
Apr 17, 2024 | 36.73 | 36.74 | 36.59 | 36.68 | 36.68 | 269,100 |
Apr 16, 2024 | 36.43 | 36.48 | 36.34 | 36.40 | 36.40 | 33,800 |
Apr 15, 2024 | 36.84 | 36.84 | 36.45 | 36.48 | 36.48 | 28,400 |
Apr 12, 2024 | 36.95 | 36.98 | 36.82 | 36.87 | 36.87 | 29,200 |
Apr 11, 2024 | 37.14 | 37.14 | 36.95 | 37.00 | 37.00 | 68,900 |
Apr 10, 2024 | 37.32 | 37.38 | 37.12 | 37.16 | 37.16 | 45,300 |
Apr 9, 2024 | 37.60 | 37.65 | 37.55 | 37.60 | 37.60 | 41,500 |
Apr 8, 2024 | 37.39 | 37.47 | 37.35 | 37.44 | 37.44 | 52,100 |
Apr 5, 2024 | 37.30 | 37.42 | 37.30 | 37.38 | 37.38 | 32,100 |
Apr 4, 2024 | 37.45 | 37.48 | 37.21 | 37.24 | 37.24 | 451,800 |
Apr 3, 2024 | 37.15 | 37.32 | 37.09 | 37.31 | 37.31 | 115,900 |
Apr 2, 2024 | 37.13 | 37.24 | 37.02 | 37.24 | 37.24 | 53,300 |
Apr 1, 2024 | 0.21 Dividend | |||||
Apr 1, 2024 | 37.23 | 37.28 | 37.13 | 37.21 | 37.21 | 45,300 |
Mar 28, 2024 | 37.54 | 37.54 | 37.46 | 37.46 | 37.25 | 30,800 |
Mar 27, 2024 | 37.52 | 37.59 | 37.46 | 37.59 | 37.38 | 118,300 |
Mar 26, 2024 | 37.53 | 37.53 | 37.44 | 37.47 | 37.26 | 27,200 |
Mar 25, 2024 | 37.47 | 37.49 | 37.40 | 37.48 | 37.27 | 152,800 |
Mar 22, 2024 | 37.47 | 37.52 | 37.46 | 37.48 | 37.27 | 33,700 |
Mar 21, 2024 | 37.41 | 37.42 | 37.35 | 37.37 | 37.16 | 68,500 |
Mar 20, 2024 | 37.09 | 37.22 | 37.06 | 37.21 | 37.00 | 28,000 |
Mar 19, 2024 | 36.91 | 37.10 | 36.91 | 37.04 | 36.84 | 34,600 |
Mar 18, 2024 | 36.95 | 36.95 | 36.88 | 36.90 | 36.70 | 27,500 |
Mar 15, 2024 | 36.95 | 36.95 | 36.82 | 36.85 | 36.65 | 50,600 |
Mar 14, 2024 | 37.08 | 37.16 | 36.90 | 36.94 | 36.74 | 38,600 |
Mar 13, 2024 | 37.04 | 37.11 | 37.04 | 37.05 | 36.85 | 20,800 |
Mar 12, 2024 | 36.96 | 36.98 | 36.89 | 36.96 | 36.76 | 46,900 |
Mar 11, 2024 | 37.06 | 37.16 | 37.00 | 37.01 | 36.81 | 87,500 |
Mar 8, 2024 | 37.09 | 37.18 | 37.01 | 37.06 | 36.86 | 315,200 |
Mar 7, 2024 | 37.09 | 37.09 | 36.98 | 37.05 | 36.85 | 18,800 |
Mar 6, 2024 | 36.98 | 37.03 | 36.94 | 36.96 | 36.76 | 19,900 |
Mar 5, 2024 | 36.79 | 36.84 | 36.77 | 36.84 | 36.64 | 17,000 |
Mar 4, 2024 | 36.88 | 36.88 | 36.81 | 36.83 | 36.63 | 46,200 |
Mar 1, 2024 | 0.20 Dividend | |||||
Mar 1, 2024 | 36.66 | 36.88 | 36.58 | 36.86 | 36.66 | 81,200 |
Feb 29, 2024 | 36.77 | 36.86 | 36.77 | 36.86 | 36.46 | 250,600 |
Feb 28, 2024 | 36.63 | 36.71 | 36.62 | 36.68 | 36.28 | 26,100 |
Feb 27, 2024 | 36.58 | 36.61 | 36.54 | 36.61 | 36.21 | 72,500 |
Feb 26, 2024 | 36.72 | 36.75 | 36.56 | 36.56 | 36.16 | 26,600 |
Feb 23, 2024 | 36.59 | 36.75 | 36.59 | 36.67 | 36.27 | 48,700 |
Feb 22, 2024 | 36.43 | 36.59 | 36.41 | 36.52 | 36.12 | 61,300 |
Feb 21, 2024 | 36.37 | 36.40 | 36.23 | 36.32 | 35.93 | 24,000 |
Feb 20, 2024 | 36.28 | 36.33 | 36.26 | 36.28 | 35.89 | 18,100 |
Feb 16, 2024 | 36.34 | 36.40 | 36.28 | 36.28 | 35.89 | 23,400 |
Feb 15, 2024 | 36.32 | 36.44 | 36.29 | 36.43 | 36.03 | 26,200 |
Feb 14, 2024 | 36.01 | 36.14 | 36.01 | 36.11 | 35.72 | 15,800 |
Feb 13, 2024 | 36.04 | 36.06 | 35.85 | 35.91 | 35.52 | 25,600 |
Feb 12, 2024 | 36.25 | 36.31 | 36.23 | 36.23 | 35.84 | 26,300 |
Feb 9, 2024 | 36.15 | 36.24 | 36.12 | 36.19 | 35.80 | 36,100 |
Feb 8, 2024 | 36.19 | 36.22 | 36.18 | 36.18 | 35.79 | 20,700 |
Feb 7, 2024 | 36.19 | 36.22 | 36.12 | 36.16 | 35.77 | 20,500 |
Feb 6, 2024 | 36.03 | 36.34 | 36.03 | 36.16 | 35.77 | 82,400 |
Feb 5, 2024 | 36.00 | 36.00 | 35.85 | 35.92 | 35.53 | 23,100 |
Feb 2, 2024 | 36.04 | 36.11 | 36.00 | 36.05 | 35.66 | 35,200 |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 36.19 | 36.31 | 36.14 | 36.22 | 35.83 | 72,400 |
Jan 31, 2024 | 36.33 | 36.42 | 36.15 | 36.20 | 35.61 | 82,100 |
Jan 30, 2024 | 36.32 | 36.34 | 36.24 | 36.31 | 35.72 | 35,100 |
Jan 29, 2024 | 36.25 | 36.32 | 36.18 | 36.31 | 35.72 | 49,400 |
Jan 26, 2024 | 36.20 | 36.28 | 36.15 | 36.23 | 35.64 | 95,000 |
Jan 25, 2024 | 36.06 | 36.23 | 36.05 | 36.16 | 35.58 | 59,300 |
Jan 24, 2024 | 36.14 | 36.14 | 35.91 | 35.92 | 35.34 | 29,900 |
Jan 23, 2024 | 35.98 | 36.01 | 35.87 | 36.01 | 35.43 | 84,800 |
Jan 22, 2024 | 36.06 | 36.14 | 35.97 | 36.11 | 35.53 | 34,100 |
Jan 19, 2024 | 36.01 | 36.14 | 35.97 | 36.09 | 35.51 | 55,300 |
Jan 18, 2024 | 36.06 | 36.11 | 35.96 | 36.04 | 35.46 | 68,000 |
Jan 17, 2024 | 36.00 | 36.03 | 35.90 | 36.02 | 35.44 | 22,800 |
Jan 16, 2024 | 36.30 | 36.32 | 36.04 | 36.12 | 35.54 | 66,900 |
Jan 12, 2024 | 36.31 | 36.50 | 36.31 | 36.39 | 35.80 | 34,300 |
Jan 11, 2024 | 36.10 | 36.30 | 36.05 | 36.27 | 35.68 | 32,500 |
Jan 10, 2024 | 35.85 | 36.04 | 35.85 | 36.03 | 35.45 | 17,300 |
Jan 9, 2024 | 35.64 | 35.86 | 35.62 | 35.71 | 35.13 | 69,200 |
Jan 8, 2024 | 35.70 | 35.86 | 35.67 | 35.78 | 35.20 | 31,300 |
Jan 5, 2024 | 35.71 | 36.07 | 35.71 | 35.78 | 35.20 | 19,900 |
Jan 4, 2024 | 35.79 | 35.88 | 35.77 | 35.82 | 35.24 | 27,000 |
Jan 3, 2024 | 35.88 | 35.90 | 35.70 | 35.90 | 35.32 | 53,500 |
Jan 2, 2024 | 36.22 | 36.22 | 36.01 | 36.04 | 35.46 | 20,500 |
Dec 29, 2023 | 36.36 | 36.43 | 36.35 | 36.35 | 35.76 | 54,100 |
Dec 28, 2023 | 36.41 | 36.52 | 36.36 | 36.42 | 35.83 | 23,100 |
Dec 27, 2023 | 36.46 | 36.52 | 36.46 | 36.50 | 35.91 | 27,600 |
Dec 26, 2023 | 36.25 | 36.42 | 36.24 | 36.39 | 35.80 | 29,600 |
Dec 22, 2023 | 36.28 | 36.34 | 36.22 | 36.30 | 35.71 | 76,800 |
Dec 21, 2023 | 36.25 | 36.38 | 36.20 | 36.30 | 35.71 | 33,200 |
Dec 20, 2023 | 36.20 | 36.25 | 36.13 | 36.13 | 35.55 | 25,400 |
Dec 19, 2023 | 36.08 | 36.25 | 36.08 | 36.20 | 35.61 | 45,400 |
Dec 18, 2023 | 36.12 | 36.13 | 36.04 | 36.10 | 35.52 | 72,900 |
Dec 15, 2023 | 36.11 | 36.16 | 36.03 | 36.07 | 35.49 | 13,700 |
Dec 14, 2023 | 0.22 Dividend | |||||
Dec 14, 2023 | 36.07 | 36.18 | 36.01 | 36.12 | 35.54 | 28,500 |
Dec 13, 2023 | 35.56 | 36.06 | 35.56 | 36.06 | 35.27 | 29,000 |
Dec 12, 2023 | 35.43 | 35.56 | 35.32 | 35.55 | 34.77 | 38,300 |
Dec 11, 2023 | 35.47 | 35.49 | 35.37 | 35.43 | 34.65 | 26,400 |
Dec 8, 2023 | 35.37 | 35.51 | 35.37 | 35.48 | 34.70 | 48,700 |
Dec 7, 2023 | 35.49 | 35.58 | 35.49 | 35.51 | 34.73 | 20,100 |
Dec 6, 2023 | 35.47 | 35.64 | 35.46 | 35.49 | 34.71 | 19,400 |
Dec 5, 2023 | 35.34 | 35.47 | 35.34 | 35.39 | 34.61 | 34,500 |
Dec 4, 2023 | 35.31 | 35.31 | 35.18 | 35.27 | 34.49 | 38,400 |
Dec 1, 2023 | 0.21 Dividend | |||||
Dec 1, 2023 | 35.09 | 35.55 | 35.09 | 35.55 | 34.77 | 24,000 |
Nov 30, 2023 | 35.37 | 35.38 | 35.26 | 35.31 | 34.32 | 31,700 |
Nov 29, 2023 | 35.38 | 35.56 | 35.38 | 35.55 | 34.56 | 39,200 |
Nov 28, 2023 | 35.08 | 35.34 | 35.03 | 35.34 | 34.35 | 42,700 |
Nov 27, 2023 | 35.00 | 35.18 | 34.99 | 35.16 | 34.18 | 28,000 |
Nov 24, 2023 | 35.10 | 35.15 | 35.08 | 35.10 | 34.12 | 18,400 |
Nov 22, 2023 | 34.97 | 35.06 | 34.88 | 35.06 | 34.08 | 31,100 |
Nov 21, 2023 | 34.88 | 34.91 | 34.82 | 34.90 | 33.92 | 39,300 |
Nov 20, 2023 | 34.57 | 34.85 | 34.57 | 34.85 | 33.88 | 54,000 |
Nov 17, 2023 | 34.52 | 34.64 | 34.52 | 34.62 | 33.65 | 73,700 |
Nov 16, 2023 | 34.37 | 34.53 | 34.37 | 34.51 | 33.55 | 26,500 |
Nov 15, 2023 | 34.30 | 34.33 | 34.21 | 34.26 | 33.30 | 20,000 |
Nov 14, 2023 | 34.22 | 34.41 | 34.22 | 34.36 | 33.40 | 25,600 |
Nov 13, 2023 | 33.93 | 33.96 | 33.80 | 33.90 | 32.95 | 50,500 |
Nov 10, 2023 | 33.99 | 34.08 | 33.95 | 34.07 | 33.12 | 40,000 |
Nov 9, 2023 | 34.18 | 34.18 | 33.94 | 33.95 | 33.00 | 24,000 |
Nov 8, 2023 | 34.20 | 34.25 | 34.16 | 34.22 | 33.26 | 30,900 |
Nov 7, 2023 | 34.12 | 34.24 | 34.12 | 34.20 | 33.24 | 26,100 |
Nov 6, 2023 | 34.28 | 34.28 | 34.08 | 34.10 | 33.15 | 37,900 |
Nov 3, 2023 | 34.26 | 34.42 | 34.26 | 34.36 | 33.40 | 29,500 |
Nov 2, 2023 | 34.04 | 34.12 | 33.99 | 34.06 | 33.11 | 33,900 |
Nov 1, 2023 | 0.20 Dividend | |||||
Nov 1, 2023 | 33.44 | 33.80 | 33.44 | 33.80 | 32.85 | 26,800 |
Oct 31, 2023 | 33.58 | 33.65 | 33.57 | 33.61 | 32.48 | 24,100 |
Oct 30, 2023 | 33.51 | 33.57 | 33.47 | 33.56 | 32.43 | 22,000 |
Oct 27, 2023 | 33.53 | 33.54 | 33.41 | 33.49 | 32.36 | 82,200 |
Oct 26, 2023 | 33.46 | 33.54 | 33.43 | 33.54 | 32.41 | 18,300 |
Oct 25, 2023 | 33.50 | 33.50 | 33.38 | 33.41 | 32.29 | 32,500 |
Oct 24, 2023 | 33.44 | 33.59 | 33.42 | 33.59 | 32.46 | 29,000 |
Oct 23, 2023 | 33.18 | 33.45 | 33.14 | 33.33 | 32.21 | 45,600 |
Oct 20, 2023 | 33.25 | 33.26 | 33.16 | 33.20 | 32.08 | 36,800 |
Oct 19, 2023 | 33.23 | 33.34 | 33.09 | 33.11 | 32.00 | 30,700 |
Oct 18, 2023 | 33.36 | 33.36 | 33.10 | 33.29 | 32.17 | 33,600 |
Oct 17, 2023 | 33.40 | 33.50 | 33.39 | 33.47 | 32.34 | 29,500 |
Oct 16, 2023 | 33.50 | 33.57 | 33.48 | 33.53 | 32.40 | 39,800 |
Oct 13, 2023 | 33.63 | 33.66 | 33.45 | 33.48 | 32.35 | 67,900 |
Oct 12, 2023 | 33.65 | 33.65 | 33.40 | 33.47 | 32.34 | 39,400 |
Oct 11, 2023 | 33.68 | 33.71 | 33.59 | 33.71 | 32.58 | 18,400 |
Oct 10, 2023 | 33.53 | 33.74 | 33.52 | 33.52 | 32.39 | 14,200 |
Oct 9, 2023 | 33.32 | 33.51 | 33.29 | 33.48 | 32.35 | 19,100 |
Oct 6, 2023 | 33.07 | 33.45 | 33.05 | 33.43 | 32.31 | 43,900 |
Oct 5, 2023 | 33.41 | 33.43 | 33.27 | 33.32 | 32.20 | 42,300 |
Oct 4, 2023 | 33.32 | 33.38 | 33.20 | 33.38 | 32.26 | 37,000 |
Oct 3, 2023 | 33.40 | 33.47 | 33.18 | 33.19 | 32.07 | 50,200 |
Oct 2, 2023 | 0.20 Dividend | |||||
Oct 2, 2023 | 33.72 | 33.75 | 33.52 | 33.52 | 32.39 | 42,000 |
Sep 29, 2023 | 34.27 | 34.27 | 34.00 | 34.04 | 32.70 | 32,800 |
Sep 28, 2023 | 33.98 | 34.09 | 33.92 | 34.08 | 32.74 | 57,900 |
Sep 27, 2023 | 34.24 | 34.27 | 33.99 | 34.04 | 32.70 | 62,400 |
Sep 26, 2023 | 34.34 | 34.37 | 34.13 | 34.14 | 32.80 | 35,100 |
Sep 25, 2023 | 34.37 | 34.38 | 34.32 | 34.35 | 33.00 | 28,200 |
Sep 22, 2023 | 34.45 | 34.54 | 34.45 | 34.45 | 33.10 | 26,400 |
Sep 21, 2023 | 34.48 | 34.48 | 34.26 | 34.32 | 32.97 | 29,000 |
Sep 20, 2023 | 34.76 | 34.81 | 34.56 | 34.62 | 33.26 | 248,600 |
Sep 19, 2023 | 34.63 | 34.66 | 34.58 | 34.65 | 33.29 | 25,100 |
Sep 18, 2023 | 34.65 | 34.68 | 34.64 | 34.68 | 33.32 | 20,500 |
Sep 15, 2023 | 34.69 | 34.70 | 34.64 | 34.65 | 33.29 | 17,600 |
Sep 14, 2023 | 34.81 | 34.81 | 34.72 | 34.75 | 33.39 | 40,300 |
Sep 13, 2023 | 34.66 | 34.71 | 34.65 | 34.68 | 33.32 | 40,700 |
Sep 12, 2023 | 34.63 | 34.70 | 34.63 | 34.68 | 33.32 | 12,400 |
Sep 11, 2023 | 34.62 | 34.66 | 34.59 | 34.66 | 33.30 | 21,900 |
Sep 8, 2023 | 34.75 | 34.82 | 34.67 | 34.69 | 33.33 | 12,800 |
Sep 7, 2023 | 34.50 | 34.68 | 34.49 | 34.68 | 33.32 | 29,100 |
Sep 6, 2023 | 34.50 | 34.50 | 34.38 | 34.46 | 33.11 | 24,200 |
Sep 5, 2023 | 34.74 | 34.75 | 34.53 | 34.53 | 33.18 | 46,200 |
Sep 1, 2023 | 0.20 Dividend | |||||
Sep 1, 2023 | 34.83 | 34.84 | 34.66 | 34.73 | 33.37 | 43,000 |
Aug 31, 2023 | 34.92 | 34.96 | 34.90 | 34.92 | 33.36 | 80,700 |
Aug 30, 2023 | 34.97 | 35.04 | 34.91 | 34.95 | 33.39 | 17,800 |
Aug 29, 2023 | 34.82 | 35.07 | 34.82 | 35.05 | 33.49 | 16,400 |
Aug 28, 2023 | 34.72 | 34.80 | 34.67 | 34.80 | 33.25 | 50,200 |
Aug 25, 2023 | 34.70 | 34.76 | 34.64 | 34.68 | 33.13 | 17,000 |
Aug 24, 2023 | 34.86 | 34.86 | 34.64 | 34.64 | 33.10 | 40,100 |
Aug 23, 2023 | 34.61 | 34.82 | 34.61 | 34.81 | 33.26 | 11,300 |
Aug 22, 2023 | 34.42 | 34.44 | 34.37 | 34.41 | 32.88 | 16,300 |
Aug 21, 2023 | 34.47 | 34.47 | 34.31 | 34.35 | 32.82 | 24,100 |
Aug 18, 2023 | 34.40 | 34.52 | 34.40 | 34.43 | 32.89 | 35,900 |
Aug 17, 2023 | 34.54 | 34.54 | 34.44 | 34.49 | 32.95 | 16,800 |
Aug 16, 2023 | 34.58 | 34.62 | 34.51 | 34.52 | 32.98 | 15,000 |
Aug 15, 2023 | 34.61 | 34.61 | 34.52 | 34.54 | 33.00 | 26,300 |
Aug 14, 2023 | 34.84 | 34.87 | 34.78 | 34.78 | 33.23 | 59,300 |
Aug 11, 2023 | 35.13 | 35.18 | 35.09 | 35.14 | 33.57 | 15,400 |
Aug 10, 2023 | 35.30 | 35.38 | 35.18 | 35.20 | 33.63 | 18,600 |
Aug 9, 2023 | 35.17 | 35.23 | 35.17 | 35.19 | 33.62 | 89,200 |
Aug 8, 2023 | 35.13 | 35.16 | 35.09 | 35.13 | 33.56 | 33,000 |
Aug 7, 2023 | 35.26 | 35.27 | 35.13 | 35.13 | 33.56 | 94,600 |
Aug 4, 2023 | 35.12 | 35.30 | 35.11 | 35.21 | 33.64 | 33,600 |
Aug 3, 2023 | 34.95 | 34.95 | 34.84 | 34.85 | 33.30 | 66,300 |
Aug 2, 2023 | 35.10 | 35.10 | 34.88 | 35.03 | 33.47 | 32,000 |
Aug 1, 2023 | 0.21 Dividend | |||||
Aug 1, 2023 | 35.39 | 35.39 | 35.25 | 35.25 | 33.68 | 38,400 |
Jul 31, 2023 | 35.77 | 35.82 | 35.70 | 35.72 | 33.93 | 34,100 |
Jul 28, 2023 | 35.52 | 35.72 | 35.52 | 35.72 | 33.93 | 20,000 |
Jul 27, 2023 | 35.52 | 35.55 | 35.28 | 35.28 | 33.51 | 53,200 |
Jul 26, 2023 | 35.38 | 35.43 | 35.31 | 35.40 | 33.62 | 77,100 |
Jul 25, 2023 | 35.32 | 35.38 | 35.28 | 35.36 | 33.59 | 37,500 |
Jul 24, 2023 | 35.46 | 35.47 | 35.36 | 35.37 | 33.60 | 18,300 |
Jul 21, 2023 | 35.25 | 35.32 | 35.23 | 35.31 | 33.54 | 22,700 |
Jul 20, 2023 | 35.20 | 35.21 | 35.12 | 35.19 | 33.43 | 41,800 |
Jul 19, 2023 | 35.45 | 35.49 | 35.31 | 35.37 | 33.60 | 20,900 |
Jul 18, 2023 | 35.37 | 35.53 | 35.37 | 35.49 | 33.71 | 105,300 |
Jul 17, 2023 | 35.30 | 35.38 | 35.29 | 35.36 | 33.59 | 30,200 |
Jul 14, 2023 | 35.41 | 35.44 | 35.32 | 35.33 | 33.56 | 29,400 |
Jul 13, 2023 | 35.34 | 35.54 | 35.34 | 35.53 | 33.75 | 70,700 |
Jul 12, 2023 | 35.04 | 35.18 | 35.04 | 35.17 | 33.41 | 64,500 |
Jul 11, 2023 | 34.71 | 34.81 | 34.71 | 34.81 | 33.06 | 27,400 |
Jul 10, 2023 | 34.49 | 34.57 | 34.47 | 34.56 | 32.83 | 17,500 |
Jul 7, 2023 | 34.37 | 34.53 | 34.35 | 34.42 | 32.69 | 16,600 |
Jul 6, 2023 | 34.54 | 34.54 | 34.32 | 34.35 | 32.63 | 38,000 |
Jul 5, 2023 | 34.85 | 34.89 | 34.79 | 34.81 | 33.06 | 53,400 |
Jul 3, 2023 | 0.21 Dividend | |||||
Jul 3, 2023 | 34.89 | 34.99 | 34.89 | 34.97 | 33.22 | 14,300 |
Jun 30, 2023 | 35.04 | 35.17 | 35.04 | 35.13 | 33.17 | 28,900 |
Jun 29, 2023 | 34.97 | 34.98 | 34.89 | 34.93 | 32.98 | 18,100 |
Jun 28, 2023 | 35.01 | 35.05 | 34.98 | 35.03 | 33.07 | 23,800 |
Jun 27, 2023 | 35.03 | 35.03 | 34.96 | 34.97 | 33.02 | 14,800 |
Jun 26, 2023 | 34.93 | 34.99 | 34.71 | 34.97 | 33.02 | 79,600 |
Jun 23, 2023 | 34.95 | 34.98 | 34.90 | 34.90 | 32.95 | 13,100 |
Jun 22, 2023 | 34.94 | 34.96 | 34.89 | 34.90 | 32.95 | 27,800 |
Jun 21, 2023 | 34.88 | 35.04 | 34.83 | 35.01 | 33.05 | 31,600 |
Jun 20, 2023 | 34.91 | 34.95 | 34.86 | 34.89 | 32.94 | 47,800 |
Jun 16, 2023 | 35.03 | 35.03 | 34.93 | 34.97 | 33.02 | 18,700 |
Jun 15, 2023 | 34.92 | 35.04 | 34.91 | 35.04 | 33.08 | 61,000 |
Jun 14, 2023 | 34.89 | 34.98 | 34.77 | 34.91 | 32.96 | 37,900 |
Jun 13, 2023 | 34.77 | 34.92 | 34.77 | 34.81 | 32.87 | 64,900 |
Jun 12, 2023 | 34.70 | 34.79 | 34.67 | 34.79 | 32.85 | 33,100 |
Jun 9, 2023 | 34.56 | 34.67 | 34.56 | 34.62 | 32.69 | 15,000 |
Jun 8, 2023 | 34.44 | 34.57 | 34.44 | 34.56 | 32.63 | 29,900 |
Jun 7, 2023 | 34.50 | 34.56 | 34.44 | 34.46 | 32.54 | 83,800 |
Jun 6, 2023 | 34.40 | 34.59 | 34.40 | 34.56 | 32.63 | 79,800 |
Jun 5, 2023 | 34.37 | 34.48 | 34.36 | 34.47 | 32.54 | 30,300 |
Jun 2, 2023 | 34.20 | 34.29 | 34.20 | 34.22 | 32.31 | 15,400 |
Jun 1, 2023 | 0.21 Dividend | |||||
Jun 1, 2023 | 33.91 | 34.11 | 33.89 | 34.11 | 32.20 | 23,000 |
May 31, 2023 | 34.13 | 34.13 | 34.04 | 34.06 | 31.96 | 17,700 |
May 30, 2023 | 34.08 | 34.17 | 34.00 | 34.17 | 32.07 | 41,000 |
May 26, 2023 | 33.78 | 33.92 | 33.78 | 33.90 | 31.81 | 22,000 |
May 25, 2023 | 33.93 | 33.93 | 33.73 | 33.73 | 31.65 | 43,600 |
May 24, 2023 | 33.90 | 33.90 | 33.76 | 33.80 | 31.72 | 22,500 |
May 23, 2023 | 33.88 | 33.88 | 33.81 | 33.84 | 31.76 | 69,800 |
May 22, 2023 | 33.84 | 33.85 | 33.80 | 33.81 | 31.73 | 15,100 |
May 19, 2023 | 33.86 | 33.93 | 33.85 | 33.87 | 31.78 | 20,600 |
May 18, 2023 | 33.84 | 33.85 | 33.77 | 33.78 | 31.70 | 30,200 |
May 17, 2023 | 33.95 | 33.95 | 33.86 | 33.91 | 31.82 | 27,200 |
May 16, 2023 | 33.99 | 33.99 | 33.92 | 33.92 | 31.83 | 45,600 |
May 15, 2023 | 34.06 | 34.09 | 34.01 | 34.06 | 31.96 | 25,300 |
May 12, 2023 | 34.43 | 34.44 | 34.30 | 34.30 | 32.19 | 15,600 |
May 11, 2023 | 34.51 | 34.53 | 34.44 | 34.51 | 32.39 | 25,500 |
May 10, 2023 | 34.44 | 34.45 | 34.35 | 34.38 | 32.26 | 263,900 |
May 9, 2023 | 34.24 | 34.31 | 34.22 | 34.31 | 32.20 | 61,000 |
May 8, 2023 | 34.36 | 34.37 | 34.26 | 34.32 | 32.21 | 47,600 |
May 5, 2023 | 34.32 | 34.45 | 34.31 | 34.39 | 32.27 | 12,300 |
May 4, 2023 | 34.44 | 34.44 | 34.28 | 34.31 | 32.20 | 100,900 |
May 3, 2023 | 34.44 | 34.51 | 34.42 | 34.45 | 32.33 | 18,500 |
May 2, 2023 | 34.37 | 34.43 | 34.34 | 34.38 | 32.26 | 18,000 |
May 1, 2023 | 0.21 Dividend | |||||
May 1, 2023 | 34.48 | 34.51 | 34.37 | 34.39 | 32.27 | 70,900 |
Apr 28, 2023 | 34.59 | 34.80 | 34.59 | 34.79 | 32.45 | 29,600 |
Apr 27, 2023 | 34.56 | 34.56 | 34.49 | 34.51 | 32.19 | 28,400 |
Apr 26, 2023 | 34.63 | 34.63 | 34.45 | 34.45 | 32.14 | 22,200 |
Apr 25, 2023 | 34.56 | 34.64 | 34.55 | 34.58 | 32.26 | 25,900 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%