NYSEArca - Delayed Quote • USD
iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
At close: April 26 at 4:00 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 | 85.51 | 85.62 | 85.46 | 85.51 | 85.51 | 12,000 |
Apr 25, 2024 | 85.33 | 85.40 | 84.91 | 85.36 | 85.36 | 20,200 |
Apr 24, 2024 | 85.56 | 85.56 | 85.11 | 85.39 | 85.39 | 18,900 |
Apr 23, 2024 | 85.39 | 85.50 | 85.36 | 85.38 | 85.38 | 18,400 |
Apr 22, 2024 | 84.82 | 85.24 | 84.75 | 85.17 | 85.17 | 24,600 |
Apr 19, 2024 | 84.74 | 84.87 | 84.63 | 84.73 | 84.73 | 26,400 |
Apr 18, 2024 | 84.48 | 84.75 | 84.46 | 84.72 | 84.72 | 16,700 |
Apr 17, 2024 | 84.69 | 84.77 | 84.43 | 84.43 | 84.43 | 35,700 |
Apr 16, 2024 | 84.59 | 84.68 | 84.43 | 84.47 | 84.47 | 21,200 |
Apr 15, 2024 | 85.23 | 85.23 | 84.54 | 84.65 | 84.65 | 21,500 |
Apr 12, 2024 | 84.95 | 84.95 | 84.73 | 84.85 | 84.85 | 8,700 |
Apr 11, 2024 | 85.25 | 85.25 | 84.96 | 85.08 | 85.08 | 22,400 |
Apr 10, 2024 | 85.10 | 85.26 | 84.93 | 85.08 | 85.08 | 24,700 |
Apr 9, 2024 | 85.17 | 85.37 | 84.75 | 85.18 | 85.18 | 87,300 |
Apr 8, 2024 | 85.04 | 85.21 | 84.90 | 85.16 | 85.16 | 13,800 |
Apr 5, 2024 | 84.88 | 84.98 | 84.80 | 84.90 | 84.90 | 37,000 |
Apr 4, 2024 | 85.04 | 85.31 | 84.71 | 84.78 | 84.78 | 33,400 |
Apr 3, 2024 | 84.87 | 85.07 | 84.87 | 84.95 | 84.95 | 12,500 |
Apr 2, 2024 | 0.57 Dividend | |||||
Apr 2, 2024 | 84.94 | 84.96 | 84.79 | 84.87 | 84.87 | 27,600 |
Apr 1, 2024 | 85.71 | 85.71 | 85.50 | 85.65 | 85.08 | 14,400 |
Mar 28, 2024 | 85.79 | 85.85 | 85.68 | 85.73 | 85.15 | 20,800 |
Mar 27, 2024 | 85.50 | 86.00 | 85.49 | 85.70 | 85.12 | 57,900 |
Mar 26, 2024 | 85.53 | 85.55 | 85.35 | 85.35 | 84.78 | 15,400 |
Mar 25, 2024 | 85.34 | 85.64 | 85.30 | 85.55 | 84.98 | 22,800 |
Mar 22, 2024 | 85.70 | 85.85 | 85.46 | 85.52 | 84.95 | 36,100 |
Mar 21, 2024 | 85.69 | 85.89 | 85.69 | 85.70 | 85.13 | 32,300 |
Mar 20, 2024 | 85.56 | 85.76 | 85.51 | 85.70 | 85.13 | 13,400 |
Mar 19, 2024 | 85.34 | 85.80 | 85.20 | 85.66 | 85.09 | 30,900 |
Mar 18, 2024 | 85.22 | 85.69 | 85.22 | 85.48 | 84.91 | 111,800 |
Mar 15, 2024 | 85.23 | 85.23 | 85.07 | 85.17 | 84.60 | 8,400 |
Mar 14, 2024 | 85.29 | 85.30 | 85.00 | 85.05 | 84.48 | 13,700 |
Mar 13, 2024 | 85.16 | 85.35 | 85.10 | 85.25 | 84.68 | 20,800 |
Mar 12, 2024 | 84.95 | 85.17 | 84.93 | 85.09 | 84.52 | 14,600 |
Mar 11, 2024 | 84.72 | 84.90 | 84.63 | 84.89 | 84.32 | 19,900 |
Mar 8, 2024 | 84.89 | 85.10 | 84.72 | 84.73 | 84.16 | 49,400 |
Mar 7, 2024 | 84.88 | 84.88 | 84.68 | 84.80 | 84.23 | 67,300 |
Mar 6, 2024 | 84.84 | 84.92 | 84.44 | 84.65 | 84.08 | 92,700 |
Mar 5, 2024 | 84.90 | 84.90 | 84.70 | 84.74 | 84.17 | 18,700 |
Mar 4, 2024 | 0.64 Dividend | |||||
Mar 4, 2024 | 84.72 | 85.22 | 84.69 | 84.85 | 84.28 | 48,800 |
Mar 1, 2024 | 85.15 | 85.52 | 85.15 | 85.52 | 84.31 | 58,000 |
Feb 29, 2024 | 85.42 | 85.48 | 85.29 | 85.38 | 84.17 | 54,100 |
Feb 28, 2024 | 85.23 | 85.35 | 85.02 | 85.27 | 84.07 | 48,300 |
Feb 27, 2024 | 85.30 | 85.30 | 85.11 | 85.29 | 84.09 | 28,300 |
Feb 26, 2024 | 85.53 | 85.80 | 85.08 | 85.08 | 83.88 | 51,800 |
Feb 23, 2024 | 85.33 | 85.49 | 85.33 | 85.43 | 84.22 | 28,700 |
Feb 22, 2024 | 85.37 | 85.46 | 85.14 | 85.30 | 84.10 | 42,700 |
Feb 21, 2024 | 85.01 | 85.06 | 84.88 | 84.95 | 83.75 | 25,300 |
Feb 20, 2024 | 84.83 | 85.09 | 84.57 | 85.01 | 83.81 | 16,300 |
Feb 16, 2024 | 84.79 | 85.16 | 84.79 | 84.99 | 83.79 | 22,300 |
Feb 15, 2024 | 84.88 | 85.13 | 84.79 | 85.00 | 83.80 | 20,400 |
Feb 14, 2024 | 84.72 | 84.82 | 84.68 | 84.75 | 83.55 | 11,700 |
Feb 13, 2024 | 84.60 | 84.72 | 84.44 | 84.72 | 83.52 | 68,400 |
Feb 12, 2024 | 85.01 | 85.04 | 84.61 | 84.89 | 83.69 | 23,400 |
Feb 9, 2024 | 84.77 | 85.06 | 84.73 | 85.06 | 83.86 | 49,500 |
Feb 8, 2024 | 84.70 | 84.75 | 84.61 | 84.63 | 83.43 | 17,100 |
Feb 7, 2024 | 84.52 | 84.84 | 84.36 | 84.55 | 83.36 | 17,400 |
Feb 6, 2024 | 84.37 | 84.56 | 84.03 | 84.53 | 83.34 | 32,700 |
Feb 5, 2024 | 84.47 | 84.47 | 84.12 | 84.28 | 83.09 | 8,600 |
Feb 2, 2024 | 0.58 Dividend | |||||
Feb 2, 2024 | 84.38 | 84.51 | 84.26 | 84.36 | 83.17 | 24,700 |
Feb 1, 2024 | 84.69 | 84.93 | 84.50 | 84.88 | 83.11 | 26,500 |
Jan 31, 2024 | 85.03 | 85.03 | 84.50 | 84.62 | 82.86 | 20,800 |
Jan 30, 2024 | 85.09 | 85.15 | 84.82 | 84.97 | 83.20 | 19,700 |
Jan 29, 2024 | 85.15 | 85.15 | 84.95 | 85.07 | 83.30 | 17,000 |
Jan 26, 2024 | 85.01 | 85.28 | 85.01 | 85.06 | 83.29 | 31,800 |
Jan 25, 2024 | 84.83 | 85.16 | 84.75 | 85.16 | 83.39 | 9,300 |
Jan 24, 2024 | 84.74 | 84.88 | 84.62 | 84.75 | 82.99 | 24,500 |
Jan 23, 2024 | 84.61 | 84.65 | 84.45 | 84.64 | 82.88 | 20,400 |
Jan 22, 2024 | 84.54 | 84.79 | 84.54 | 84.68 | 82.92 | 12,800 |
Jan 19, 2024 | 84.53 | 84.54 | 84.20 | 84.54 | 82.78 | 7,100 |
Jan 18, 2024 | 84.17 | 84.41 | 84.17 | 84.41 | 82.65 | 8,500 |
Jan 17, 2024 | 84.25 | 84.25 | 83.92 | 84.21 | 82.46 | 13,400 |
Jan 16, 2024 | 84.20 | 84.44 | 84.20 | 84.20 | 82.45 | 15,800 |
Jan 12, 2024 | 84.48 | 84.63 | 84.42 | 84.46 | 82.71 | 7,000 |
Jan 11, 2024 | 84.59 | 84.61 | 84.43 | 84.58 | 82.82 | 10,800 |
Jan 10, 2024 | 84.28 | 84.80 | 84.28 | 84.65 | 82.89 | 24,700 |
Jan 9, 2024 | 84.23 | 84.62 | 84.05 | 84.51 | 82.75 | 20,400 |
Jan 8, 2024 | 83.94 | 84.22 | 83.86 | 84.22 | 82.47 | 8,400 |
Jan 5, 2024 | 83.79 | 84.03 | 83.70 | 83.93 | 82.18 | 15,800 |
Jan 4, 2024 | 83.71 | 83.88 | 83.70 | 83.70 | 81.96 | 11,400 |
Jan 3, 2024 | 84.00 | 84.00 | 83.73 | 83.86 | 82.12 | 19,700 |
Jan 2, 2024 | 84.00 | 84.20 | 83.89 | 84.12 | 82.37 | 29,600 |
Dec 29, 2023 | 84.25 | 84.64 | 84.05 | 84.05 | 82.30 | 24,900 |
Dec 28, 2023 | 84.73 | 85.00 | 84.29 | 84.51 | 82.75 | 16,700 |
Dec 27, 2023 | 84.47 | 84.76 | 84.35 | 84.65 | 82.89 | 21,600 |
Dec 26, 2023 | 84.20 | 84.47 | 84.19 | 84.19 | 82.44 | 21,500 |
Dec 22, 2023 | 0.73 Dividend | |||||
Dec 22, 2023 | 84.45 | 84.52 | 84.04 | 84.04 | 82.29 | 37,000 |
Dec 21, 2023 | 85.04 | 85.18 | 84.81 | 85.15 | 82.66 | 27,100 |
Dec 20, 2023 | 84.96 | 85.20 | 84.80 | 84.82 | 82.34 | 19,100 |
Dec 19, 2023 | 84.93 | 85.00 | 84.85 | 84.91 | 82.43 | 13,400 |
Dec 18, 2023 | 85.00 | 85.00 | 84.40 | 84.77 | 82.29 | 15,700 |
Dec 15, 2023 | 85.00 | 85.00 | 84.34 | 84.60 | 82.13 | 17,700 |
Dec 14, 2023 | 84.60 | 84.89 | 84.55 | 84.75 | 82.28 | 23,100 |
Dec 13, 2023 | 84.10 | 84.37 | 83.70 | 84.24 | 81.78 | 73,200 |
Dec 12, 2023 | 83.64 | 84.00 | 83.64 | 83.92 | 81.46 | 10,400 |
Dec 11, 2023 | 83.82 | 83.87 | 83.67 | 83.70 | 81.26 | 15,900 |
Dec 8, 2023 | 83.75 | 84.18 | 83.75 | 84.18 | 81.72 | 31,400 |
Dec 7, 2023 | 83.77 | 84.00 | 83.50 | 83.72 | 81.28 | 17,200 |
Dec 6, 2023 | 83.81 | 83.81 | 83.52 | 83.62 | 81.18 | 33,300 |
Dec 5, 2023 | 83.61 | 83.66 | 83.50 | 83.50 | 81.06 | 10,700 |
Dec 4, 2023 | 0.65 Dividend | |||||
Dec 4, 2023 | 83.64 | 83.82 | 83.56 | 83.60 | 81.16 | 24,100 |
Dec 1, 2023 | 84.06 | 84.38 | 84.05 | 84.35 | 81.26 | 16,100 |
Nov 30, 2023 | 84.04 | 84.16 | 83.88 | 84.06 | 80.98 | 4,800 |
Nov 29, 2023 | 84.03 | 84.15 | 83.80 | 83.90 | 80.83 | 62,700 |
Nov 28, 2023 | 84.01 | 84.01 | 83.72 | 83.90 | 80.83 | 14,900 |
Nov 27, 2023 | 83.67 | 84.01 | 83.55 | 84.01 | 80.93 | 122,300 |
Nov 24, 2023 | 83.64 | 83.83 | 83.64 | 83.79 | 80.72 | 6,200 |
Nov 22, 2023 | 83.65 | 83.87 | 83.59 | 83.70 | 80.63 | 28,300 |
Nov 21, 2023 | 83.44 | 83.62 | 83.25 | 83.43 | 80.37 | 15,300 |
Nov 20, 2023 | 83.30 | 83.63 | 83.08 | 83.47 | 80.42 | 11,800 |
Nov 17, 2023 | 83.33 | 83.37 | 83.04 | 83.33 | 80.27 | 28,800 |
Nov 16, 2023 | 83.10 | 83.31 | 83.00 | 83.13 | 80.08 | 31,800 |
Nov 15, 2023 | 83.35 | 83.51 | 83.20 | 83.26 | 80.21 | 32,100 |
Nov 14, 2023 | 83.41 | 83.62 | 83.35 | 83.35 | 80.29 | 24,900 |
Nov 13, 2023 | 82.98 | 83.26 | 82.85 | 82.85 | 79.82 | 28,500 |
Nov 10, 2023 | 83.03 | 83.22 | 82.79 | 83.14 | 80.09 | 11,500 |
Nov 9, 2023 | 83.12 | 83.12 | 82.69 | 82.86 | 79.83 | 16,500 |
Nov 8, 2023 | 83.19 | 83.41 | 82.96 | 83.16 | 80.11 | 97,700 |
Nov 7, 2023 | 83.10 | 83.10 | 82.92 | 83.06 | 80.02 | 16,000 |
Nov 6, 2023 | 83.02 | 83.32 | 82.81 | 83.03 | 79.99 | 9,600 |
Nov 3, 2023 | 82.96 | 83.29 | 82.74 | 83.14 | 80.09 | 27,100 |
Nov 2, 2023 | 0.75 Dividend | |||||
Nov 2, 2023 | 82.43 | 82.78 | 82.43 | 82.78 | 79.75 | 10,900 |
Nov 1, 2023 | 82.52 | 82.69 | 82.46 | 82.60 | 78.85 | 10,600 |
Oct 31, 2023 | 82.31 | 82.64 | 82.22 | 82.44 | 78.70 | 24,800 |
Oct 30, 2023 | 82.26 | 82.28 | 82.00 | 82.12 | 78.39 | 15,100 |
Oct 27, 2023 | 82.23 | 82.32 | 81.77 | 81.94 | 78.22 | 11,300 |
Oct 26, 2023 | 82.00 | 82.38 | 82.00 | 82.17 | 78.44 | 10,800 |
Oct 25, 2023 | 82.18 | 82.26 | 82.05 | 82.14 | 78.41 | 7,300 |
Oct 24, 2023 | 82.14 | 82.32 | 82.14 | 82.32 | 78.58 | 3,100 |
Oct 23, 2023 | 81.53 | 82.06 | 81.53 | 81.79 | 78.08 | 5,400 |
Oct 20, 2023 | 81.70 | 82.00 | 81.53 | 81.80 | 78.09 | 16,000 |
Oct 19, 2023 | 82.11 | 82.34 | 81.75 | 81.89 | 78.17 | 60,000 |
Oct 18, 2023 | 82.41 | 82.41 | 82.02 | 82.05 | 78.32 | 12,200 |
Oct 17, 2023 | 82.36 | 82.50 | 82.15 | 82.38 | 78.64 | 10,200 |
Oct 16, 2023 | 82.38 | 82.38 | 82.16 | 82.36 | 78.62 | 60,300 |
Oct 13, 2023 | 82.49 | 82.50 | 82.03 | 82.10 | 78.37 | 3,100 |
Oct 12, 2023 | 82.47 | 82.48 | 82.12 | 82.32 | 78.59 | 4,700 |
Oct 11, 2023 | 82.68 | 82.71 | 82.29 | 82.46 | 78.72 | 17,000 |
Oct 10, 2023 | 82.51 | 82.64 | 82.41 | 82.54 | 78.79 | 8,200 |
Oct 9, 2023 | 81.95 | 82.47 | 81.95 | 82.44 | 78.70 | 11,400 |
Oct 6, 2023 | 82.07 | 82.40 | 81.78 | 82.32 | 78.58 | 25,000 |
Oct 5, 2023 | 81.86 | 82.09 | 81.69 | 81.91 | 78.19 | 27,900 |
Oct 4, 2023 | 81.79 | 82.00 | 81.68 | 82.00 | 78.28 | 23,700 |
Oct 3, 2023 | 0.70 Dividend | |||||
Oct 3, 2023 | 82.26 | 82.33 | 81.73 | 82.00 | 78.28 | 40,400 |
Oct 2, 2023 | 83.35 | 83.42 | 83.02 | 83.17 | 78.73 | 10,600 |
Sep 29, 2023 | 83.64 | 83.70 | 83.27 | 83.31 | 78.86 | 8,300 |
Sep 28, 2023 | 83.24 | 83.71 | 83.11 | 83.50 | 79.04 | 69,800 |
Sep 27, 2023 | 83.43 | 83.50 | 83.19 | 83.38 | 78.92 | 39,800 |
Sep 26, 2023 | 83.45 | 83.61 | 83.08 | 83.34 | 78.89 | 85,000 |
Sep 25, 2023 | 83.55 | 83.65 | 83.41 | 83.50 | 79.04 | 89,700 |
Sep 22, 2023 | 83.57 | 83.96 | 83.53 | 83.56 | 79.10 | 28,600 |
Sep 21, 2023 | 83.73 | 83.79 | 83.51 | 83.51 | 79.05 | 21,500 |
Sep 20, 2023 | 84.02 | 84.02 | 83.88 | 83.88 | 79.40 | 7,900 |
Sep 19, 2023 | 83.83 | 83.91 | 83.72 | 83.83 | 79.35 | 12,600 |
Sep 18, 2023 | 84.01 | 84.04 | 83.84 | 83.97 | 79.48 | 16,000 |
Sep 15, 2023 | 84.01 | 84.02 | 83.77 | 83.96 | 79.47 | 36,000 |
Sep 14, 2023 | 83.85 | 84.16 | 83.85 | 83.94 | 79.45 | 32,200 |
Sep 13, 2023 | 83.82 | 83.85 | 83.72 | 83.72 | 79.25 | 12,700 |
Sep 12, 2023 | 83.72 | 83.84 | 83.72 | 83.72 | 79.25 | 10,000 |
Sep 11, 2023 | 83.76 | 83.87 | 83.60 | 83.77 | 79.29 | 7,800 |
Sep 8, 2023 | 83.53 | 83.75 | 83.41 | 83.44 | 78.98 | 18,900 |
Sep 7, 2023 | 83.43 | 83.82 | 83.43 | 83.65 | 79.18 | 12,200 |
Sep 6, 2023 | 83.23 | 83.52 | 83.23 | 83.48 | 79.02 | 6,600 |
Sep 5, 2023 | 0.73 Dividend | |||||
Sep 5, 2023 | 83.71 | 83.71 | 83.29 | 83.43 | 78.97 | 22,300 |
Sep 1, 2023 | 84.38 | 84.44 | 84.16 | 84.33 | 79.13 | 5,700 |
Aug 31, 2023 | 84.44 | 84.47 | 84.01 | 84.33 | 79.13 | 23,400 |
Aug 30, 2023 | 84.39 | 84.49 | 84.28 | 84.32 | 79.12 | 7,000 |
Aug 29, 2023 | 84.30 | 84.40 | 84.01 | 84.38 | 79.18 | 21,800 |
Aug 28, 2023 | 84.07 | 84.24 | 83.94 | 84.13 | 78.94 | 9,300 |
Aug 25, 2023 | 83.63 | 84.08 | 83.63 | 83.93 | 78.75 | 25,100 |
Aug 24, 2023 | 84.04 | 84.04 | 83.42 | 83.42 | 78.27 | 6,900 |
Aug 23, 2023 | 83.80 | 83.94 | 83.62 | 83.86 | 78.69 | 8,200 |
Aug 22, 2023 | 83.54 | 83.61 | 83.45 | 83.53 | 78.38 | 4,000 |
Aug 21, 2023 | 83.53 | 83.54 | 83.20 | 83.30 | 78.17 | 16,600 |
Aug 18, 2023 | 83.07 | 83.37 | 83.07 | 83.29 | 78.16 | 12,200 |
Aug 17, 2023 | 83.58 | 83.66 | 83.14 | 83.17 | 78.05 | 10,900 |
Aug 16, 2023 | 83.61 | 83.85 | 83.61 | 83.66 | 78.50 | 20,600 |
Aug 15, 2023 | 83.69 | 83.89 | 83.58 | 83.70 | 78.54 | 14,500 |
Aug 14, 2023 | 83.60 | 83.97 | 83.60 | 83.86 | 78.69 | 4,000 |
Aug 11, 2023 | 83.53 | 83.70 | 83.53 | 83.55 | 78.40 | 6,100 |
Aug 10, 2023 | 83.65 | 83.89 | 83.47 | 83.66 | 78.50 | 17,200 |
Aug 9, 2023 | 83.39 | 83.52 | 83.28 | 83.44 | 78.30 | 10,700 |
Aug 8, 2023 | 83.30 | 83.34 | 83.11 | 83.34 | 78.20 | 6,100 |
Aug 7, 2023 | 83.47 | 83.47 | 83.21 | 83.40 | 78.26 | 7,200 |
Aug 4, 2023 | 83.45 | 83.59 | 83.24 | 83.24 | 78.11 | 15,000 |
Aug 3, 2023 | 83.06 | 83.21 | 82.88 | 83.13 | 78.01 | 19,200 |
Aug 2, 2023 | 0.62 Dividend | |||||
Aug 2, 2023 | 83.42 | 83.42 | 83.06 | 83.30 | 78.17 | 10,200 |
Aug 1, 2023 | 84.39 | 84.64 | 84.01 | 84.06 | 78.29 | 15,900 |
Jul 31, 2023 | 84.53 | 84.53 | 84.32 | 84.38 | 78.59 | 8,900 |
Jul 28, 2023 | 83.90 | 84.22 | 83.90 | 84.21 | 78.43 | 7,600 |
Jul 27, 2023 | 84.47 | 84.49 | 83.85 | 83.90 | 78.14 | 16,800 |
Jul 26, 2023 | 83.78 | 84.15 | 83.78 | 84.07 | 78.30 | 4,500 |
Jul 25, 2023 | 84.12 | 84.12 | 83.95 | 83.95 | 78.19 | 5,700 |
Jul 24, 2023 | 83.91 | 84.14 | 83.86 | 83.97 | 78.22 | 10,500 |
Jul 21, 2023 | 83.69 | 83.90 | 83.69 | 83.85 | 78.09 | 11,100 |
Jul 20, 2023 | 83.74 | 83.74 | 83.56 | 83.67 | 77.93 | 3,500 |
Jul 19, 2023 | 83.68 | 83.90 | 83.65 | 83.85 | 78.10 | 9,300 |
Jul 18, 2023 | 83.56 | 83.78 | 83.56 | 83.78 | 78.03 | 11,100 |
Jul 17, 2023 | 83.43 | 83.70 | 83.11 | 83.57 | 77.84 | 8,300 |
Jul 14, 2023 | 83.59 | 83.64 | 83.34 | 83.40 | 77.68 | 10,400 |
Jul 13, 2023 | 83.86 | 83.86 | 83.58 | 83.71 | 77.97 | 18,200 |
Jul 12, 2023 | 83.66 | 83.84 | 83.50 | 83.69 | 77.95 | 14,400 |
Jul 11, 2023 | 83.29 | 83.39 | 83.11 | 83.32 | 77.60 | 47,700 |
Jul 10, 2023 | 83.03 | 83.16 | 82.88 | 83.05 | 77.35 | 10,200 |
Jul 7, 2023 | 82.89 | 83.32 | 82.89 | 83.03 | 77.33 | 4,300 |
Jul 6, 2023 | 82.74 | 83.01 | 82.74 | 82.88 | 77.20 | 7,800 |
Jul 5, 2023 | 0.56 Dividend | |||||
Jul 5, 2023 | 83.20 | 83.24 | 82.92 | 83.13 | 77.42 | 11,000 |
Jul 3, 2023 | 83.92 | 83.92 | 83.61 | 83.77 | 77.50 | 9,900 |
Jun 30, 2023 | 83.38 | 83.94 | 83.38 | 83.78 | 77.51 | 17,100 |
Jun 29, 2023 | 83.24 | 83.49 | 83.10 | 83.25 | 77.03 | 4,500 |
Jun 28, 2023 | 82.80 | 83.30 | 82.80 | 83.30 | 77.07 | 3,300 |
Jun 27, 2023 | 82.64 | 82.99 | 82.64 | 82.88 | 76.68 | 18,300 |
Jun 26, 2023 | 82.38 | 82.63 | 82.38 | 82.43 | 76.26 | 10,900 |
Jun 23, 2023 | 82.25 | 82.47 | 82.20 | 82.42 | 76.25 | 13,100 |
Jun 22, 2023 | 82.76 | 82.84 | 82.70 | 82.70 | 76.51 | 7,600 |
Jun 21, 2023 | 82.89 | 82.99 | 82.79 | 82.80 | 76.60 | 60,600 |
Jun 20, 2023 | 82.88 | 83.10 | 82.72 | 82.72 | 76.53 | 13,600 |
Jun 16, 2023 | 83.24 | 83.49 | 83.07 | 83.20 | 76.97 | 18,300 |
Jun 15, 2023 | 82.82 | 83.17 | 82.82 | 83.09 | 76.87 | 5,500 |
Jun 14, 2023 | 82.83 | 82.99 | 82.83 | 82.99 | 76.78 | 4,200 |
Jun 13, 2023 | 82.46 | 82.99 | 82.46 | 82.89 | 76.69 | 10,200 |
Jun 12, 2023 | 82.90 | 82.90 | 82.47 | 82.60 | 76.42 | 10,600 |
Jun 9, 2023 | 82.71 | 82.95 | 82.65 | 82.75 | 76.55 | 12,900 |
Jun 8, 2023 | 82.19 | 82.51 | 82.19 | 82.43 | 76.26 | 3,700 |
Jun 7, 2023 | 82.40 | 82.67 | 82.12 | 82.23 | 76.07 | 7,600 |
Jun 6, 2023 | 82.23 | 82.46 | 82.23 | 82.32 | 76.16 | 6,700 |
Jun 5, 2023 | 82.30 | 82.73 | 82.11 | 82.21 | 76.06 | 5,900 |
Jun 2, 2023 | 0.52 Dividend | |||||
Jun 2, 2023 | 82.05 | 82.54 | 81.89 | 82.40 | 76.23 | 17,000 |
Jun 1, 2023 | 81.62 | 82.14 | 81.60 | 82.08 | 75.46 | 8,300 |
May 31, 2023 | 82.00 | 82.00 | 81.34 | 81.73 | 75.14 | 5,400 |
May 30, 2023 | 82.34 | 82.34 | 82.00 | 82.15 | 75.52 | 8,700 |
May 26, 2023 | 81.99 | 82.21 | 81.99 | 82.20 | 75.57 | 7,200 |
May 25, 2023 | 81.48 | 81.71 | 81.44 | 81.62 | 75.04 | 26,100 |
May 24, 2023 | 81.16 | 81.43 | 81.10 | 81.41 | 74.84 | 11,100 |
May 23, 2023 | 82.04 | 82.17 | 81.58 | 81.70 | 75.11 | 6,100 |
May 22, 2023 | 81.81 | 82.22 | 81.81 | 82.13 | 75.51 | 9,600 |
May 19, 2023 | 81.83 | 81.98 | 81.41 | 81.75 | 75.16 | 6,700 |
May 18, 2023 | 81.23 | 81.51 | 81.09 | 81.49 | 74.92 | 3,900 |
May 17, 2023 | 80.83 | 81.47 | 80.83 | 81.31 | 74.75 | 11,100 |
May 16, 2023 | 81.10 | 81.19 | 80.76 | 80.76 | 74.24 | 8,400 |
May 15, 2023 | 81.35 | 81.36 | 81.10 | 81.19 | 74.65 | 9,800 |
May 12, 2023 | 81.18 | 81.29 | 80.98 | 81.13 | 74.58 | 5,400 |
May 11, 2023 | 80.99 | 81.21 | 80.99 | 81.11 | 74.57 | 8,500 |
May 10, 2023 | 81.62 | 81.62 | 81.29 | 81.31 | 74.75 | 4,600 |
May 9, 2023 | 81.37 | 81.43 | 81.10 | 81.32 | 74.76 | 6,200 |
May 8, 2023 | 81.55 | 81.57 | 81.22 | 81.44 | 74.88 | 13,500 |
May 5, 2023 | 81.31 | 81.72 | 81.10 | 81.42 | 74.86 | 9,300 |
May 4, 2023 | 81.01 | 81.02 | 80.39 | 80.70 | 74.19 | 16,100 |
May 3, 2023 | 81.33 | 81.54 | 81.08 | 81.08 | 74.54 | 4,900 |
May 2, 2023 | 0.48 Dividend | |||||
May 2, 2023 | 81.56 | 81.71 | 81.27 | 81.47 | 74.90 | 7,900 |
May 1, 2023 | 82.53 | 82.53 | 82.27 | 82.28 | 75.20 | 12,000 |
Apr 28, 2023 | 82.39 | 82.53 | 82.32 | 82.43 | 75.34 | 3,500 |
Apr 27, 2023 | 82.14 | 82.57 | 82.14 | 82.35 | 75.26 | 6,900 |
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%