Cboe US - Delayed Quote • USD
iShares Intermediate Government/Credit Bond ETF (GVI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 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 | 102.43 | 102.44 | 102.31 | 102.31 | 102.31 | 230,500 |
Apr 25, 2024 | 102.05 | 102.25 | 102.05 | 102.20 | 102.20 | 677,300 |
Apr 24, 2024 | 102.46 | 102.46 | 102.30 | 102.38 | 102.38 | 322,100 |
Apr 23, 2024 | 102.31 | 102.63 | 102.31 | 102.49 | 102.49 | 740,500 |
Apr 22, 2024 | 102.33 | 102.43 | 102.30 | 102.34 | 102.34 | 248,800 |
Apr 19, 2024 | 102.33 | 102.40 | 102.28 | 102.34 | 102.34 | 141,300 |
Apr 18, 2024 | 102.48 | 102.48 | 102.21 | 102.25 | 102.25 | 120,700 |
Apr 17, 2024 | 102.34 | 102.49 | 102.26 | 102.44 | 102.44 | 253,900 |
Apr 16, 2024 | 102.20 | 102.23 | 102.06 | 102.13 | 102.13 | 95,800 |
Apr 15, 2024 | 102.27 | 102.37 | 102.18 | 102.32 | 102.32 | 89,700 |
Apr 12, 2024 | 102.72 | 102.76 | 102.65 | 102.65 | 102.65 | 63,500 |
Apr 11, 2024 | 102.65 | 102.65 | 102.37 | 102.44 | 102.44 | 74,900 |
Apr 10, 2024 | 102.74 | 102.74 | 102.40 | 102.45 | 102.45 | 153,300 |
Apr 9, 2024 | 103.16 | 103.31 | 103.16 | 103.25 | 103.25 | 88,300 |
Apr 8, 2024 | 103.16 | 103.16 | 103.02 | 103.06 | 103.06 | 68,400 |
Apr 5, 2024 | 103.31 | 103.35 | 103.18 | 103.19 | 103.19 | 68,300 |
Apr 4, 2024 | 103.53 | 103.53 | 103.31 | 103.50 | 103.50 | 93,100 |
Apr 3, 2024 | 103.15 | 103.35 | 103.03 | 103.35 | 103.35 | 345,500 |
Apr 2, 2024 | 103.09 | 103.27 | 103.08 | 103.27 | 103.27 | 109,500 |
Apr 1, 2024 | 0.29 Dividend | |||||
Apr 1, 2024 | 103.67 | 103.67 | 103.24 | 103.29 | 103.29 | 163,200 |
Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 103.69 | 70,600 |
Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 103.81 | 152,900 |
Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 103.56 | 84,600 |
Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 103.54 | 67,000 |
Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 103.67 | 62,000 |
Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 103.45 | 99,700 |
Mar 20, 2024 | 103.61 | 103.76 | 103.49 | 103.69 | 103.41 | 100,300 |
Mar 19, 2024 | 103.48 | 103.57 | 103.44 | 103.51 | 103.23 | 151,800 |
Mar 18, 2024 | 103.44 | 103.50 | 103.24 | 103.33 | 103.05 | 87,900 |
Mar 15, 2024 | 103.39 | 103.45 | 103.36 | 103.37 | 103.09 | 114,100 |
Mar 14, 2024 | 103.66 | 103.66 | 103.45 | 103.47 | 103.19 | 93,500 |
Mar 13, 2024 | 103.87 | 103.94 | 103.78 | 103.78 | 103.50 | 175,800 |
Mar 12, 2024 | 103.99 | 104.02 | 103.86 | 103.88 | 103.60 | 101,400 |
Mar 11, 2024 | 104.10 | 104.20 | 104.06 | 104.09 | 103.80 | 114,300 |
Mar 8, 2024 | 104.23 | 104.35 | 104.16 | 104.18 | 103.89 | 167,600 |
Mar 7, 2024 | 104.12 | 104.12 | 103.96 | 104.12 | 103.83 | 137,000 |
Mar 6, 2024 | 103.92 | 104.09 | 103.88 | 103.90 | 103.62 | 129,000 |
Mar 5, 2024 | 103.74 | 103.88 | 103.69 | 103.85 | 103.57 | 271,300 |
Mar 4, 2024 | 103.60 | 103.67 | 103.54 | 103.59 | 103.31 | 69,100 |
Mar 1, 2024 | 0.28 Dividend | |||||
Mar 1, 2024 | 103.40 | 103.76 | 103.24 | 103.74 | 103.46 | 180,300 |
Feb 29, 2024 | 103.68 | 103.77 | 103.60 | 103.63 | 103.07 | 94,400 |
Feb 28, 2024 | 103.43 | 103.57 | 103.43 | 103.53 | 102.97 | 240,300 |
Feb 27, 2024 | 103.42 | 103.52 | 103.36 | 103.44 | 102.88 | 100,800 |
Feb 26, 2024 | 103.62 | 103.62 | 103.36 | 103.47 | 102.91 | 87,700 |
Feb 23, 2024 | 103.48 | 103.62 | 103.45 | 103.60 | 103.04 | 110,000 |
Feb 22, 2024 | 103.43 | 103.55 | 103.34 | 103.42 | 102.86 | 114,000 |
Feb 21, 2024 | 103.73 | 103.73 | 103.43 | 103.47 | 102.91 | 122,700 |
Feb 20, 2024 | 103.69 | 103.71 | 103.62 | 103.62 | 103.06 | 110,100 |
Feb 16, 2024 | 103.43 | 103.47 | 103.37 | 103.44 | 102.88 | 84,900 |
Feb 15, 2024 | 103.84 | 103.84 | 103.63 | 103.72 | 103.16 | 288,200 |
Feb 14, 2024 | 103.34 | 103.58 | 103.34 | 103.55 | 102.99 | 597,600 |
Feb 13, 2024 | 103.53 | 103.53 | 103.24 | 103.31 | 102.75 | 71,000 |
Feb 12, 2024 | 103.91 | 103.99 | 103.84 | 103.95 | 103.39 | 76,600 |
Feb 9, 2024 | 103.85 | 103.88 | 103.76 | 103.87 | 103.31 | 187,400 |
Feb 8, 2024 | 103.98 | 104.03 | 103.90 | 103.91 | 103.35 | 87,300 |
Feb 7, 2024 | 104.14 | 104.31 | 104.08 | 104.10 | 103.54 | 181,400 |
Feb 6, 2024 | 103.93 | 104.25 | 103.93 | 104.17 | 103.61 | 91,300 |
Feb 5, 2024 | 104.11 | 104.11 | 103.82 | 103.91 | 103.35 | 81,100 |
Feb 2, 2024 | 104.41 | 104.43 | 104.22 | 104.38 | 103.82 | 87,900 |
Feb 1, 2024 | 0.31 Dividend | |||||
Feb 1, 2024 | 104.75 | 105.13 | 104.75 | 105.01 | 104.44 | 125,900 |
Jan 31, 2024 | 104.93 | 105.10 | 104.79 | 104.97 | 104.09 | 357,800 |
Jan 30, 2024 | 104.62 | 104.70 | 104.41 | 104.56 | 103.68 | 249,300 |
Jan 29, 2024 | 104.47 | 104.60 | 104.46 | 104.53 | 103.65 | 537,500 |
Jan 26, 2024 | 104.45 | 104.45 | 104.28 | 104.30 | 103.43 | 213,500 |
Jan 25, 2024 | 104.35 | 104.47 | 104.32 | 104.41 | 103.54 | 331,800 |
Jan 24, 2024 | 104.58 | 104.58 | 104.11 | 104.11 | 103.24 | 295,300 |
Jan 23, 2024 | 104.31 | 104.32 | 104.18 | 104.23 | 103.36 | 954,300 |
Jan 22, 2024 | 104.36 | 104.48 | 104.30 | 104.32 | 103.45 | 1,282,500 |
Jan 19, 2024 | 104.23 | 104.24 | 104.04 | 104.17 | 103.30 | 109,400 |
Jan 18, 2024 | 104.29 | 104.40 | 104.19 | 104.22 | 103.35 | 643,100 |
Jan 17, 2024 | 104.34 | 109.51 | 104.17 | 104.26 | 103.39 | 164,200 |
Jan 16, 2024 | 104.74 | 104.85 | 104.44 | 104.54 | 103.66 | 260,000 |
Jan 12, 2024 | 105.07 | 105.16 | 104.84 | 104.94 | 104.06 | 109,600 |
Jan 11, 2024 | 104.43 | 104.81 | 104.40 | 104.70 | 103.82 | 131,700 |
Jan 10, 2024 | 104.58 | 104.58 | 104.30 | 104.30 | 103.43 | 85,200 |
Jan 9, 2024 | 104.20 | 106.53 | 104.20 | 104.41 | 103.54 | 167,900 |
Jan 8, 2024 | 104.27 | 104.53 | 104.23 | 104.39 | 103.52 | 438,900 |
Jan 5, 2024 | 104.08 | 104.50 | 104.08 | 104.10 | 103.23 | 106,300 |
Jan 4, 2024 | 104.33 | 104.38 | 104.20 | 104.26 | 103.39 | 123,400 |
Jan 3, 2024 | 104.33 | 104.60 | 104.22 | 104.52 | 103.64 | 92,400 |
Jan 2, 2024 | 104.46 | 104.58 | 104.45 | 104.47 | 103.60 | 133,600 |
Dec 29, 2023 | 104.75 | 104.88 | 104.74 | 104.76 | 103.88 | 158,000 |
Dec 28, 2023 | 104.78 | 104.95 | 104.76 | 104.88 | 104.00 | 165,100 |
Dec 27, 2023 | 104.81 | 104.99 | 104.71 | 104.91 | 104.03 | 176,700 |
Dec 26, 2023 | 104.39 | 104.62 | 104.39 | 104.53 | 103.65 | 112,400 |
Dec 22, 2023 | 104.61 | 104.68 | 104.43 | 104.57 | 103.69 | 530,500 |
Dec 21, 2023 | 104.67 | 104.77 | 104.48 | 104.53 | 103.65 | 359,400 |
Dec 20, 2023 | 104.49 | 104.60 | 104.26 | 104.57 | 103.69 | 275,100 |
Dec 19, 2023 | 104.19 | 104.60 | 102.47 | 104.24 | 103.37 | 192,600 |
Dec 18, 2023 | 104.16 | 104.26 | 104.12 | 104.12 | 103.25 | 318,600 |
Dec 15, 2023 | 104.22 | 104.43 | 104.18 | 104.23 | 103.36 | 605,700 |
Dec 14, 2023 | 0.28 Dividend | |||||
Dec 14, 2023 | 104.26 | 104.99 | 104.19 | 104.33 | 103.46 | 266,200 |
Dec 13, 2023 | 103.53 | 104.29 | 103.36 | 104.18 | 103.03 | 182,600 |
Dec 12, 2023 | 103.10 | 103.31 | 103.06 | 103.24 | 102.10 | 330,300 |
Dec 11, 2023 | 103.07 | 103.12 | 102.77 | 103.09 | 101.95 | 263,300 |
Dec 8, 2023 | 103.22 | 103.29 | 103.05 | 103.09 | 101.95 | 262,600 |
Dec 7, 2023 | 103.75 | 103.75 | 103.39 | 103.50 | 102.35 | 154,300 |
Dec 6, 2023 | 103.42 | 103.61 | 103.39 | 103.46 | 102.32 | 212,300 |
Dec 5, 2023 | 103.18 | 103.50 | 103.15 | 103.37 | 102.23 | 133,900 |
Dec 4, 2023 | 103.06 | 103.22 | 102.94 | 103.05 | 101.91 | 199,800 |
Dec 1, 2023 | 0.26 Dividend | |||||
Dec 1, 2023 | 102.64 | 103.38 | 102.64 | 103.29 | 102.15 | 180,900 |
Nov 30, 2023 | 103.19 | 103.19 | 102.95 | 103.06 | 101.66 | 311,100 |
Nov 29, 2023 | 103.20 | 103.32 | 103.10 | 103.22 | 101.82 | 150,700 |
Nov 28, 2023 | 102.58 | 102.93 | 102.49 | 102.85 | 101.45 | 172,500 |
Nov 27, 2023 | 102.32 | 102.57 | 102.29 | 102.54 | 101.15 | 253,900 |
Nov 24, 2023 | 102.20 | 102.28 | 102.19 | 102.21 | 100.82 | 63,100 |
Nov 22, 2023 | 102.54 | 102.54 | 102.26 | 102.40 | 101.01 | 221,000 |
Nov 21, 2023 | 102.36 | 102.46 | 102.29 | 102.38 | 100.99 | 101,500 |
Nov 20, 2023 | 102.03 | 102.33 | 102.03 | 102.27 | 100.88 | 533,400 |
Nov 17, 2023 | 102.31 | 102.31 | 102.14 | 102.25 | 100.86 | 861,400 |
Nov 16, 2023 | 102.10 | 102.54 | 102.07 | 102.29 | 100.90 | 1,537,200 |
Nov 15, 2023 | 101.95 | 101.95 | 101.75 | 101.84 | 100.46 | 218,700 |
Nov 14, 2023 | 102.05 | 102.22 | 102.02 | 102.17 | 100.78 | 119,500 |
Nov 13, 2023 | 101.07 | 101.31 | 101.06 | 101.29 | 99.91 | 295,900 |
Nov 10, 2023 | 101.49 | 101.49 | 101.22 | 101.31 | 99.93 | 182,800 |
Nov 9, 2023 | 101.52 | 101.62 | 101.18 | 101.29 | 99.91 | 75,400 |
Nov 8, 2023 | 101.48 | 101.73 | 101.48 | 101.70 | 100.32 | 221,200 |
Nov 7, 2023 | 101.47 | 101.74 | 101.36 | 101.63 | 100.25 | 717,400 |
Nov 6, 2023 | 101.36 | 101.44 | 101.24 | 101.34 | 99.96 | 115,800 |
Nov 3, 2023 | 101.74 | 101.89 | 101.49 | 101.63 | 100.25 | 186,500 |
Nov 2, 2023 | 101.31 | 101.33 | 101.04 | 101.15 | 99.78 | 679,100 |
Nov 1, 2023 | 0.26 Dividend | |||||
Nov 1, 2023 | 100.34 | 101.00 | 100.34 | 100.90 | 99.53 | 140,800 |
Oct 31, 2023 | 100.57 | 100.76 | 100.54 | 100.54 | 98.92 | 99,100 |
Oct 30, 2023 | 100.51 | 100.72 | 100.51 | 100.58 | 98.95 | 83,200 |
Oct 27, 2023 | 100.77 | 100.82 | 100.60 | 100.80 | 99.17 | 381,700 |
Oct 26, 2023 | 100.43 | 100.78 | 100.42 | 100.62 | 98.99 | 82,900 |
Oct 25, 2023 | 100.38 | 100.51 | 100.20 | 100.39 | 98.77 | 154,700 |
Oct 24, 2023 | 96.06 | 100.70 | 96.06 | 100.64 | 99.01 | 104,200 |
Oct 23, 2023 | 100.29 | 100.68 | 100.19 | 100.62 | 98.99 | 77,300 |
Oct 20, 2023 | 100.18 | 100.41 | 100.15 | 100.40 | 98.78 | 77,500 |
Oct 19, 2023 | 100.04 | 100.21 | 99.96 | 100.06 | 98.44 | 123,500 |
Oct 18, 2023 | 100.24 | 100.30 | 100.08 | 100.17 | 98.55 | 78,400 |
Oct 17, 2023 | 100.39 | 100.51 | 100.23 | 100.31 | 98.69 | 82,000 |
Oct 16, 2023 | 100.85 | 100.95 | 100.81 | 100.89 | 99.26 | 253,200 |
Oct 13, 2023 | 101.12 | 101.19 | 101.05 | 101.12 | 99.49 | 101,700 |
Oct 12, 2023 | 101.11 | 101.16 | 100.85 | 100.88 | 99.25 | 165,000 |
Oct 11, 2023 | 101.16 | 101.32 | 101.12 | 101.30 | 99.66 | 83,400 |
Oct 10, 2023 | 100.96 | 101.28 | 100.93 | 101.16 | 99.53 | 109,900 |
Oct 9, 2023 | 100.50 | 101.31 | 100.50 | 101.31 | 99.67 | 47,100 |
Oct 6, 2023 | 100.44 | 100.67 | 100.37 | 100.56 | 98.93 | 129,500 |
Oct 5, 2023 | 100.80 | 100.86 | 100.72 | 100.80 | 99.17 | 133,700 |
Oct 4, 2023 | 100.52 | 100.72 | 100.38 | 100.71 | 99.08 | 644,300 |
Oct 3, 2023 | 100.55 | 100.74 | 100.25 | 100.36 | 98.74 | 145,400 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 100.80 | 100.86 | 100.66 | 100.66 | 99.03 | 77,900 |
Sep 29, 2023 | 101.48 | 101.54 | 101.26 | 101.33 | 99.46 | 47,100 |
Sep 28, 2023 | 100.97 | 101.26 | 100.94 | 101.23 | 99.36 | 61,000 |
Sep 27, 2023 | 101.45 | 101.47 | 100.89 | 101.01 | 99.14 | 108,600 |
Sep 26, 2023 | 101.34 | 101.45 | 101.20 | 101.25 | 99.38 | 80,000 |
Sep 25, 2023 | 101.30 | 101.48 | 101.29 | 101.35 | 99.48 | 90,900 |
Sep 22, 2023 | 101.34 | 101.61 | 101.34 | 101.54 | 99.66 | 92,300 |
Sep 21, 2023 | 101.35 | 101.50 | 101.27 | 101.35 | 99.48 | 186,700 |
Sep 20, 2023 | 101.76 | 101.90 | 101.48 | 101.51 | 99.64 | 101,500 |
Sep 19, 2023 | 101.78 | 101.80 | 101.57 | 101.65 | 99.77 | 165,100 |
Sep 18, 2023 | 101.73 | 101.88 | 101.73 | 101.80 | 99.92 | 138,800 |
Sep 15, 2023 | 101.89 | 101.91 | 101.72 | 101.83 | 99.95 | 98,600 |
Sep 14, 2023 | 102.05 | 102.12 | 101.86 | 101.91 | 100.03 | 109,200 |
Sep 13, 2023 | 101.79 | 102.11 | 101.79 | 101.97 | 100.09 | 133,900 |
Sep 12, 2023 | 101.83 | 101.97 | 101.82 | 101.86 | 99.98 | 113,900 |
Sep 11, 2023 | 101.92 | 101.98 | 101.86 | 101.95 | 100.07 | 70,800 |
Sep 8, 2023 | 102.19 | 102.20 | 101.93 | 102.01 | 100.13 | 180,200 |
Sep 7, 2023 | 101.93 | 102.00 | 101.77 | 101.96 | 100.08 | 204,300 |
Sep 6, 2023 | 101.89 | 102.01 | 101.62 | 101.70 | 99.82 | 335,800 |
Sep 5, 2023 | 102.17 | 102.20 | 101.86 | 101.98 | 100.10 | 297,200 |
Sep 1, 2023 | 0.24 Dividend | |||||
Sep 1, 2023 | 102.52 | 102.64 | 102.10 | 102.29 | 100.40 | 475,800 |
Aug 31, 2023 | 102.63 | 102.81 | 102.52 | 102.73 | 100.60 | 317,700 |
Aug 30, 2023 | 102.65 | 102.72 | 102.45 | 102.47 | 100.34 | 253,000 |
Aug 29, 2023 | 101.94 | 102.63 | 101.94 | 102.55 | 100.42 | 54,300 |
Aug 28, 2023 | 102.00 | 102.21 | 101.95 | 102.05 | 99.93 | 155,600 |
Aug 25, 2023 | 101.87 | 102.22 | 101.77 | 102.07 | 99.95 | 1,247,500 |
Aug 24, 2023 | 102.00 | 102.21 | 101.96 | 101.99 | 99.87 | 37,800 |
Aug 23, 2023 | 101.93 | 102.31 | 101.93 | 102.15 | 100.03 | 139,800 |
Aug 22, 2023 | 101.61 | 101.75 | 101.57 | 101.70 | 99.59 | 238,000 |
Aug 21, 2023 | 101.73 | 101.81 | 101.61 | 101.76 | 99.65 | 51,400 |
Aug 18, 2023 | 102.02 | 102.14 | 101.89 | 102.03 | 99.91 | 428,400 |
Aug 17, 2023 | 101.86 | 101.95 | 101.63 | 101.84 | 99.73 | 140,000 |
Aug 16, 2023 | 101.98 | 102.31 | 101.75 | 101.80 | 99.69 | 60,500 |
Aug 15, 2023 | 101.99 | 102.34 | 101.92 | 102.05 | 99.93 | 63,600 |
Aug 14, 2023 | 102.15 | 102.23 | 101.97 | 102.04 | 99.92 | 54,800 |
Aug 11, 2023 | 102.34 | 102.42 | 102.14 | 102.23 | 100.11 | 39,800 |
Aug 10, 2023 | 102.90 | 103.00 | 102.46 | 102.51 | 100.38 | 59,300 |
Aug 9, 2023 | 102.89 | 103.03 | 102.63 | 102.81 | 100.68 | 1,177,700 |
Aug 8, 2023 | 102.90 | 103.00 | 102.75 | 102.95 | 100.81 | 83,600 |
Aug 7, 2023 | 102.74 | 102.84 | 102.53 | 102.69 | 100.56 | 80,700 |
Aug 4, 2023 | 102.34 | 102.87 | 102.34 | 102.71 | 100.58 | 95,000 |
Aug 3, 2023 | 102.07 | 102.37 | 102.04 | 102.22 | 100.10 | 212,600 |
Aug 2, 2023 | 102.28 | 102.55 | 102.16 | 102.30 | 100.18 | 78,500 |
Aug 1, 2023 | 0.24 Dividend | |||||
Aug 1, 2023 | 102.42 | 102.86 | 102.08 | 102.37 | 100.25 | 134,800 |
Jul 31, 2023 | 102.71 | 103.00 | 102.71 | 102.82 | 100.45 | 73,400 |
Jul 28, 2023 | 102.76 | 102.92 | 102.71 | 102.85 | 100.48 | 28,200 |
Jul 27, 2023 | 102.91 | 103.00 | 102.48 | 102.63 | 100.26 | 90,000 |
Jul 26, 2023 | 102.89 | 103.15 | 102.80 | 103.13 | 100.75 | 107,400 |
Jul 25, 2023 | 102.71 | 102.91 | 102.64 | 102.91 | 100.54 | 93,900 |
Jul 24, 2023 | 103.14 | 103.25 | 102.90 | 102.98 | 100.61 | 50,600 |
Jul 21, 2023 | 103.03 | 103.15 | 102.99 | 103.13 | 100.75 | 55,000 |
Jul 20, 2023 | 103.04 | 103.13 | 102.85 | 103.04 | 100.66 | 214,500 |
Jul 19, 2023 | 103.46 | 103.47 | 103.24 | 103.35 | 100.97 | 54,400 |
Jul 18, 2023 | 103.44 | 103.46 | 103.23 | 103.29 | 100.91 | 59,700 |
Jul 17, 2023 | 103.08 | 103.28 | 103.07 | 103.15 | 100.77 | 49,600 |
Jul 14, 2023 | 103.35 | 103.43 | 103.07 | 103.12 | 100.74 | 103,200 |
Jul 13, 2023 | 103.28 | 103.59 | 103.27 | 103.51 | 101.12 | 929,500 |
Jul 12, 2023 | 102.94 | 103.08 | 102.88 | 103.01 | 100.63 | 806,400 |
Jul 11, 2023 | 102.33 | 102.51 | 102.31 | 102.42 | 100.06 | 68,700 |
Jul 10, 2023 | 102.15 | 102.40 | 102.05 | 102.33 | 99.97 | 113,700 |
Jul 7, 2023 | 102.01 | 102.20 | 101.89 | 101.92 | 99.57 | 98,600 |
Jul 6, 2023 | 101.96 | 102.22 | 101.58 | 101.87 | 99.52 | 142,800 |
Jul 5, 2023 | 102.62 | 102.62 | 102.23 | 102.33 | 99.97 | 97,500 |
Jul 3, 2023 | 0.23 Dividend | |||||
Jul 3, 2023 | 102.74 | 103.32 | 102.48 | 102.55 | 100.19 | 33,700 |
Jun 30, 2023 | 102.79 | 103.03 | 102.79 | 102.90 | 100.30 | 57,900 |
Jun 29, 2023 | 102.93 | 102.94 | 102.70 | 102.83 | 100.23 | 58,200 |
Jun 28, 2023 | 103.17 | 103.42 | 103.11 | 103.33 | 100.72 | 100,800 |
Jun 27, 2023 | 103.26 | 103.41 | 103.06 | 103.10 | 100.49 | 64,100 |
Jun 26, 2023 | 103.40 | 103.42 | 103.23 | 103.28 | 100.67 | 69,600 |
Jun 23, 2023 | 103.49 | 103.49 | 103.06 | 103.15 | 100.54 | 59,900 |
Jun 22, 2023 | 103.08 | 103.26 | 102.93 | 103.09 | 100.48 | 48,800 |
Jun 21, 2023 | 103.07 | 103.42 | 103.02 | 103.26 | 100.65 | 77,600 |
Jun 20, 2023 | 103.15 | 103.45 | 103.15 | 103.33 | 100.72 | 143,300 |
Jun 16, 2023 | 103.14 | 103.30 | 103.01 | 103.17 | 100.56 | 126,600 |
Jun 15, 2023 | 103.34 | 103.42 | 103.17 | 103.39 | 100.78 | 611,200 |
Jun 14, 2023 | 102.23 | 103.24 | 102.08 | 103.03 | 100.43 | 126,400 |
Jun 13, 2023 | 103.52 | 103.52 | 102.74 | 103.05 | 100.44 | 62,100 |
Jun 12, 2023 | 103.35 | 103.37 | 103.07 | 103.29 | 100.68 | 119,000 |
Jun 9, 2023 | 103.20 | 103.29 | 103.10 | 103.10 | 100.49 | 48,300 |
Jun 8, 2023 | 103.31 | 103.48 | 103.26 | 103.36 | 100.75 | 89,300 |
Jun 7, 2023 | 103.45 | 103.46 | 102.99 | 103.07 | 100.46 | 197,700 |
Jun 6, 2023 | 103.53 | 103.53 | 103.27 | 103.48 | 100.86 | 125,100 |
Jun 5, 2023 | 103.33 | 103.61 | 103.12 | 103.41 | 100.80 | 70,900 |
Jun 2, 2023 | 104.02 | 104.02 | 103.28 | 103.47 | 100.85 | 63,100 |
Jun 1, 2023 | 0.24 Dividend | |||||
Jun 1, 2023 | 103.79 | 103.96 | 103.79 | 103.91 | 101.28 | 94,600 |
May 31, 2023 | 103.82 | 103.98 | 103.59 | 103.91 | 101.05 | 95,000 |
May 30, 2023 | 103.50 | 103.74 | 103.34 | 103.71 | 100.86 | 105,800 |
May 26, 2023 | 103.21 | 103.32 | 102.97 | 103.26 | 100.42 | 108,100 |
May 25, 2023 | 103.40 | 103.52 | 103.10 | 103.18 | 100.34 | 166,400 |
May 24, 2023 | 103.90 | 103.90 | 103.52 | 103.57 | 100.72 | 60,100 |
May 23, 2023 | 103.62 | 103.84 | 103.55 | 103.77 | 100.91 | 78,800 |
May 22, 2023 | 103.73 | 103.87 | 103.60 | 103.69 | 100.84 | 70,800 |
May 19, 2023 | 103.78 | 104.11 | 103.65 | 103.73 | 100.88 | 67,000 |
May 18, 2023 | 103.97 | 104.10 | 103.81 | 103.86 | 101.00 | 166,000 |
May 17, 2023 | 104.38 | 104.56 | 104.13 | 104.21 | 101.34 | 163,900 |
May 16, 2023 | 104.57 | 104.57 | 104.32 | 104.44 | 101.57 | 238,300 |
May 15, 2023 | 104.66 | 104.77 | 104.54 | 104.64 | 101.76 | 31,900 |
May 12, 2023 | 105.10 | 105.18 | 104.68 | 104.79 | 101.91 | 59,900 |
May 11, 2023 | 105.35 | 105.47 | 105.00 | 105.13 | 102.24 | 53,600 |
May 10, 2023 | 104.84 | 105.10 | 104.78 | 104.96 | 102.07 | 43,500 |
May 9, 2023 | 104.43 | 104.60 | 104.42 | 104.51 | 101.63 | 67,100 |
May 8, 2023 | 104.50 | 104.75 | 104.40 | 104.55 | 101.67 | 44,300 |
May 5, 2023 | 105.04 | 105.04 | 104.69 | 104.87 | 101.98 | 93,500 |
May 4, 2023 | 105.09 | 105.58 | 104.98 | 105.22 | 102.33 | 64,400 |
May 3, 2023 | 104.87 | 105.23 | 104.87 | 105.13 | 102.24 | 38,100 |
May 2, 2023 | 104.30 | 104.84 | 104.20 | 104.72 | 101.84 | 61,200 |
May 1, 2023 | 0.22 Dividend | |||||
May 1, 2023 | 104.52 | 104.52 | 104.04 | 104.06 | 101.20 | 52,600 |
Apr 28, 2023 | 104.87 | 104.93 | 104.65 | 104.87 | 101.78 | 107,300 |
Apr 27, 2023 | 104.61 | 104.72 | 104.41 | 104.50 | 101.42 | 44,400 |
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%