NYSEArca - Delayed Quote • USD
iShares Core MSCI Emerging Markets ETF (IEMG)
At close: 4:00 PM EDT
After hours: 4:05 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 19, 2024 | 50.04 | 50.17 | 49.90 | 50.03 | 50.03 | 8,295,398 |
Apr 18, 2024 | 50.32 | 50.54 | 50.15 | 50.27 | 50.27 | 7,331,300 |
Apr 17, 2024 | 50.34 | 50.35 | 49.89 | 50.02 | 50.02 | 7,796,800 |
Apr 16, 2024 | 50.03 | 50.24 | 49.87 | 50.04 | 50.04 | 11,162,600 |
Apr 15, 2024 | 51.30 | 51.30 | 50.59 | 50.68 | 50.68 | 8,124,500 |
Apr 12, 2024 | 51.49 | 51.49 | 50.93 | 51.01 | 51.01 | 10,722,800 |
Apr 11, 2024 | 52.19 | 52.23 | 51.85 | 52.16 | 52.16 | 8,486,800 |
Apr 10, 2024 | 51.92 | 51.99 | 51.66 | 51.83 | 51.83 | 9,900,100 |
Apr 9, 2024 | 52.55 | 52.65 | 52.32 | 52.55 | 52.55 | 8,011,600 |
Apr 8, 2024 | 52.13 | 52.29 | 52.12 | 52.20 | 52.20 | 8,077,100 |
Apr 5, 2024 | 51.73 | 51.99 | 51.60 | 51.86 | 51.86 | 14,608,200 |
Apr 4, 2024 | 52.38 | 52.51 | 51.70 | 51.73 | 51.73 | 8,923,000 |
Apr 3, 2024 | 51.68 | 52.05 | 51.60 | 51.93 | 51.93 | 8,901,400 |
Apr 2, 2024 | 51.86 | 52.00 | 51.79 | 51.84 | 51.84 | 8,971,600 |
Apr 1, 2024 | 51.85 | 52.08 | 51.59 | 51.69 | 51.69 | 9,701,100 |
Mar 28, 2024 | 51.50 | 51.71 | 51.50 | 51.60 | 51.60 | 7,912,400 |
Mar 27, 2024 | 51.32 | 51.41 | 51.19 | 51.40 | 51.40 | 7,669,800 |
Mar 26, 2024 | 51.47 | 51.47 | 51.27 | 51.27 | 51.27 | 7,391,500 |
Mar 25, 2024 | 51.28 | 51.45 | 51.28 | 51.39 | 51.39 | 4,992,200 |
Mar 22, 2024 | 51.37 | 51.45 | 51.25 | 51.33 | 51.33 | 13,370,700 |
Mar 21, 2024 | 51.95 | 51.97 | 51.65 | 51.65 | 51.65 | 9,544,600 |
Mar 20, 2024 | 51.12 | 51.62 | 51.05 | 51.60 | 51.60 | 11,951,300 |
Mar 19, 2024 | 50.95 | 51.12 | 50.77 | 51.04 | 51.04 | 7,861,400 |
Mar 18, 2024 | 51.49 | 51.55 | 51.22 | 51.25 | 51.25 | 6,236,900 |
Mar 15, 2024 | 51.27 | 51.34 | 51.13 | 51.15 | 51.15 | 16,674,800 |
Mar 14, 2024 | 51.76 | 51.81 | 51.30 | 51.44 | 51.44 | 30,012,800 |
Mar 13, 2024 | 51.68 | 51.82 | 51.64 | 51.72 | 51.72 | 6,671,900 |
Mar 12, 2024 | 51.82 | 51.98 | 51.62 | 51.96 | 51.96 | 9,365,700 |
Mar 11, 2024 | 51.42 | 51.61 | 51.38 | 51.45 | 51.45 | 6,884,600 |
Mar 8, 2024 | 51.54 | 51.69 | 51.28 | 51.34 | 51.34 | 9,468,900 |
Mar 7, 2024 | 51.19 | 51.45 | 51.08 | 51.43 | 51.43 | 6,972,400 |
Mar 6, 2024 | 51.09 | 51.27 | 51.02 | 51.12 | 51.12 | 12,637,100 |
Mar 5, 2024 | 50.59 | 50.72 | 50.31 | 50.41 | 50.41 | 10,064,800 |
Mar 4, 2024 | 51.01 | 51.03 | 50.76 | 50.80 | 50.80 | 10,763,700 |
Mar 1, 2024 | 50.69 | 51.05 | 50.60 | 50.97 | 50.97 | 9,603,500 |
Feb 29, 2024 | 50.56 | 50.58 | 50.28 | 50.34 | 50.34 | 14,518,500 |
Feb 28, 2024 | 50.48 | 50.51 | 50.22 | 50.28 | 50.28 | 9,011,600 |
Feb 27, 2024 | 50.98 | 51.02 | 50.88 | 50.94 | 50.94 | 7,480,800 |
Feb 26, 2024 | 50.82 | 50.94 | 50.79 | 50.85 | 50.85 | 15,207,400 |
Feb 23, 2024 | 51.04 | 51.11 | 50.88 | 51.05 | 51.05 | 8,650,200 |
Feb 22, 2024 | 51.04 | 51.12 | 50.88 | 51.08 | 51.08 | 11,377,100 |
Feb 21, 2024 | 50.60 | 50.74 | 50.45 | 50.60 | 50.60 | 8,487,600 |
Feb 20, 2024 | 50.67 | 50.76 | 50.41 | 50.53 | 50.53 | 7,192,500 |
Feb 16, 2024 | 50.41 | 50.59 | 50.34 | 50.44 | 50.44 | 9,641,900 |
Feb 15, 2024 | 50.01 | 50.24 | 49.99 | 50.23 | 50.23 | 11,586,300 |
Feb 14, 2024 | 49.82 | 50.00 | 49.76 | 49.97 | 49.97 | 10,644,200 |
Feb 13, 2024 | 49.57 | 49.72 | 49.05 | 49.23 | 49.23 | 13,084,200 |
Feb 12, 2024 | 49.86 | 50.42 | 49.86 | 50.18 | 50.18 | 9,342,400 |
Feb 9, 2024 | 49.74 | 49.91 | 49.45 | 49.84 | 49.84 | 7,028,000 |
Feb 8, 2024 | 49.75 | 49.81 | 49.54 | 49.63 | 49.63 | 9,848,000 |
Feb 7, 2024 | 49.80 | 50.00 | 49.75 | 49.94 | 49.94 | 9,328,800 |
Feb 6, 2024 | 49.56 | 49.90 | 49.46 | 49.89 | 49.89 | 7,976,200 |
Feb 5, 2024 | 48.62 | 48.94 | 48.56 | 48.82 | 48.82 | 8,774,300 |
Feb 2, 2024 | 48.70 | 48.80 | 48.53 | 48.74 | 48.74 | 12,571,000 |
Feb 1, 2024 | 48.72 | 48.92 | 48.63 | 48.91 | 48.91 | 10,461,700 |
Jan 31, 2024 | 48.53 | 48.87 | 48.31 | 48.45 | 48.45 | 18,057,200 |
Jan 30, 2024 | 48.56 | 48.68 | 48.44 | 48.67 | 48.67 | 7,986,600 |
Jan 29, 2024 | 49.08 | 49.11 | 48.77 | 49.02 | 49.02 | 10,907,500 |
Jan 26, 2024 | 48.86 | 49.09 | 48.84 | 48.97 | 48.97 | 10,095,700 |
Jan 25, 2024 | 49.05 | 49.10 | 48.76 | 48.90 | 48.90 | 18,633,100 |
Jan 24, 2024 | 49.19 | 49.23 | 48.83 | 48.86 | 48.86 | 13,861,400 |
Jan 23, 2024 | 48.14 | 48.41 | 48.12 | 48.38 | 48.38 | 8,542,400 |
Jan 22, 2024 | 47.89 | 48.15 | 47.87 | 48.02 | 48.02 | 11,580,400 |
Jan 19, 2024 | 48.03 | 48.43 | 47.86 | 48.40 | 48.40 | 10,290,300 |
Jan 18, 2024 | 47.92 | 47.98 | 47.73 | 47.91 | 47.91 | 14,894,000 |
Jan 17, 2024 | 47.38 | 47.60 | 47.34 | 47.60 | 47.60 | 20,825,400 |
Jan 16, 2024 | 48.63 | 48.63 | 48.22 | 48.26 | 48.26 | 16,207,200 |
Jan 12, 2024 | 49.59 | 49.76 | 49.39 | 49.45 | 49.45 | 14,378,300 |
Jan 11, 2024 | 49.29 | 49.38 | 48.91 | 49.26 | 49.26 | 14,206,800 |
Jan 10, 2024 | 49.09 | 49.12 | 48.94 | 49.02 | 49.02 | 9,561,900 |
Jan 9, 2024 | 49.14 | 49.23 | 49.04 | 49.13 | 49.13 | 10,729,200 |
Jan 8, 2024 | 49.34 | 49.83 | 49.29 | 49.82 | 49.82 | 9,115,900 |
Jan 5, 2024 | 49.65 | 49.99 | 49.58 | 49.68 | 49.68 | 10,187,600 |
Jan 4, 2024 | 49.57 | 49.81 | 49.54 | 49.57 | 49.57 | 8,399,700 |
Jan 3, 2024 | 49.50 | 49.84 | 49.47 | 49.71 | 49.71 | 10,155,700 |
Jan 2, 2024 | 50.09 | 50.21 | 49.85 | 49.95 | 49.95 | 9,409,100 |
Dec 29, 2023 | 50.49 | 50.76 | 50.46 | 50.58 | 50.58 | 9,046,900 |
Dec 28, 2023 | 50.60 | 50.78 | 50.49 | 50.53 | 50.53 | 10,092,200 |
Dec 27, 2023 | 50.06 | 50.21 | 50.05 | 50.20 | 50.20 | 10,642,300 |
Dec 26, 2023 | 49.81 | 49.95 | 49.71 | 49.87 | 49.87 | 6,974,200 |
Dec 22, 2023 | 49.35 | 49.58 | 49.32 | 49.49 | 49.49 | 13,097,400 |
Dec 21, 2023 | 49.45 | 49.71 | 49.36 | 49.69 | 49.69 | 10,760,800 |
Dec 20, 2023 | 0.98 Dividend | |||||
Dec 20, 2023 | 49.35 | 49.41 | 48.71 | 48.75 | 48.75 | 17,960,200 |
Dec 19, 2023 | 50.40 | 50.72 | 50.40 | 50.64 | 49.66 | 13,851,600 |
Dec 18, 2023 | 50.21 | 50.28 | 50.04 | 50.24 | 49.27 | 9,323,600 |
Dec 15, 2023 | 50.50 | 50.62 | 50.28 | 50.31 | 49.34 | 16,195,900 |
Dec 14, 2023 | 50.15 | 50.66 | 50.15 | 50.60 | 49.62 | 17,492,100 |
Dec 13, 2023 | 49.12 | 49.94 | 48.92 | 49.93 | 48.97 | 14,719,700 |
Dec 12, 2023 | 49.22 | 49.43 | 49.02 | 49.42 | 48.47 | 9,074,300 |
Dec 11, 2023 | 49.12 | 49.41 | 49.07 | 49.38 | 48.43 | 9,897,800 |
Dec 8, 2023 | 49.02 | 49.28 | 48.93 | 49.15 | 48.20 | 8,311,100 |
Dec 7, 2023 | 49.25 | 49.36 | 49.11 | 49.33 | 48.38 | 10,039,500 |
Dec 6, 2023 | 49.46 | 49.47 | 49.07 | 49.07 | 48.12 | 15,999,200 |
Dec 5, 2023 | 48.97 | 49.21 | 48.88 | 49.16 | 48.21 | 19,425,000 |
Dec 4, 2023 | 49.53 | 49.66 | 49.28 | 49.37 | 48.42 | 12,853,900 |
Dec 1, 2023 | 49.35 | 49.93 | 49.26 | 49.92 | 48.96 | 14,325,600 |
Nov 30, 2023 | 49.63 | 49.71 | 49.32 | 49.65 | 48.69 | 16,555,700 |
Nov 29, 2023 | 49.61 | 49.88 | 49.54 | 49.57 | 48.61 | 9,164,100 |
Nov 28, 2023 | 49.65 | 49.93 | 49.58 | 49.86 | 48.90 | 9,658,100 |
Nov 27, 2023 | 49.39 | 49.48 | 49.30 | 49.44 | 48.49 | 11,054,700 |
Nov 24, 2023 | 49.34 | 49.62 | 49.33 | 49.58 | 48.62 | 4,561,700 |
Nov 22, 2023 | 49.58 | 49.70 | 49.37 | 49.54 | 48.58 | 9,126,900 |
Nov 21, 2023 | 49.81 | 49.91 | 49.56 | 49.64 | 48.68 | 10,627,200 |
Nov 20, 2023 | 49.53 | 50.01 | 49.53 | 49.94 | 48.98 | 9,894,500 |
Nov 17, 2023 | 49.26 | 49.41 | 49.20 | 49.33 | 48.38 | 16,039,500 |
Nov 16, 2023 | 49.16 | 49.46 | 49.04 | 49.24 | 48.29 | 11,129,300 |
Nov 15, 2023 | 49.64 | 49.89 | 49.52 | 49.66 | 48.70 | 16,290,500 |
Nov 14, 2023 | 48.75 | 49.33 | 48.75 | 49.28 | 48.33 | 12,038,000 |
Nov 13, 2023 | 47.87 | 48.19 | 47.77 | 48.04 | 47.11 | 7,940,400 |
Nov 10, 2023 | 47.72 | 48.05 | 47.64 | 48.02 | 47.09 | 12,001,400 |
Nov 9, 2023 | 48.15 | 48.28 | 47.65 | 47.69 | 46.77 | 11,223,100 |
Nov 8, 2023 | 48.24 | 48.38 | 48.07 | 48.14 | 47.21 | 10,413,000 |
Nov 7, 2023 | 48.26 | 48.51 | 48.06 | 48.47 | 47.53 | 9,105,400 |
Nov 6, 2023 | 48.75 | 48.80 | 48.49 | 48.58 | 47.64 | 8,983,700 |
Nov 3, 2023 | 47.81 | 48.25 | 47.79 | 48.14 | 47.21 | 13,911,300 |
Nov 2, 2023 | 47.08 | 47.24 | 46.95 | 47.22 | 46.31 | 9,414,000 |
Nov 1, 2023 | 45.92 | 46.41 | 45.89 | 46.40 | 45.50 | 13,982,800 |
Oct 31, 2023 | 45.83 | 45.97 | 45.61 | 45.94 | 45.05 | 19,623,200 |
Oct 30, 2023 | 46.46 | 46.53 | 46.08 | 46.24 | 45.35 | 14,070,100 |
Oct 27, 2023 | 46.20 | 46.26 | 45.68 | 45.74 | 44.86 | 12,342,100 |
Oct 26, 2023 | 45.72 | 45.90 | 45.60 | 45.78 | 44.90 | 12,976,600 |
Oct 25, 2023 | 46.18 | 46.34 | 45.97 | 46.03 | 45.14 | 12,006,200 |
Oct 24, 2023 | 46.24 | 46.70 | 46.23 | 46.63 | 45.73 | 10,043,200 |
Oct 23, 2023 | 45.75 | 46.23 | 45.57 | 46.04 | 45.15 | 18,392,200 |
Oct 20, 2023 | 46.26 | 46.40 | 46.06 | 46.07 | 45.18 | 17,360,400 |
Oct 19, 2023 | 46.79 | 47.02 | 46.61 | 46.67 | 45.77 | 22,534,900 |
Oct 18, 2023 | 47.19 | 47.24 | 46.83 | 46.89 | 45.99 | 8,604,400 |
Oct 17, 2023 | 47.40 | 47.87 | 47.39 | 47.67 | 46.75 | 7,551,600 |
Oct 16, 2023 | 47.44 | 47.86 | 47.38 | 47.78 | 46.86 | 7,152,200 |
Oct 13, 2023 | 47.65 | 47.79 | 47.32 | 47.41 | 46.50 | 13,019,900 |
Oct 12, 2023 | 48.20 | 48.23 | 47.47 | 47.61 | 46.69 | 15,175,200 |
Oct 11, 2023 | 48.20 | 48.28 | 47.92 | 48.10 | 47.17 | 10,888,600 |
Oct 10, 2023 | 47.47 | 47.92 | 47.45 | 47.86 | 46.94 | 8,871,100 |
Oct 9, 2023 | 46.80 | 47.19 | 46.69 | 47.18 | 46.27 | 9,078,500 |
Oct 6, 2023 | 46.76 | 47.54 | 46.69 | 47.44 | 46.52 | 9,653,800 |
Oct 5, 2023 | 46.65 | 46.81 | 46.45 | 46.78 | 45.88 | 9,722,900 |
Oct 4, 2023 | 46.68 | 46.76 | 46.47 | 46.60 | 45.70 | 11,633,000 |
Oct 3, 2023 | 46.93 | 47.11 | 46.67 | 46.75 | 45.85 | 16,703,500 |
Oct 2, 2023 | 47.51 | 47.58 | 47.22 | 47.35 | 46.44 | 10,912,100 |
Sep 29, 2023 | 48.09 | 48.11 | 47.52 | 47.59 | 46.67 | 14,679,500 |
Sep 28, 2023 | 47.27 | 47.63 | 47.17 | 47.58 | 46.66 | 11,346,900 |
Sep 27, 2023 | 47.63 | 47.66 | 47.22 | 47.44 | 46.52 | 13,872,200 |
Sep 26, 2023 | 47.57 | 47.72 | 47.33 | 47.36 | 46.45 | 17,473,200 |
Sep 25, 2023 | 47.87 | 48.09 | 47.86 | 48.04 | 47.11 | 12,538,700 |
Sep 22, 2023 | 48.47 | 48.54 | 48.21 | 48.23 | 47.30 | 22,030,300 |
Sep 21, 2023 | 47.85 | 47.95 | 47.71 | 47.72 | 46.80 | 13,492,200 |
Sep 20, 2023 | 48.87 | 49.05 | 48.56 | 48.57 | 47.63 | 7,481,400 |
Sep 19, 2023 | 48.80 | 48.90 | 48.63 | 48.74 | 47.80 | 6,816,200 |
Sep 18, 2023 | 48.92 | 49.07 | 48.82 | 49.02 | 48.07 | 7,156,300 |
Sep 15, 2023 | 49.27 | 49.36 | 49.05 | 49.09 | 48.14 | 9,433,100 |
Sep 14, 2023 | 49.24 | 49.41 | 49.10 | 49.29 | 48.34 | 10,619,300 |
Sep 13, 2023 | 48.93 | 49.12 | 48.86 | 48.95 | 48.01 | 11,737,700 |
Sep 12, 2023 | 48.80 | 49.12 | 48.76 | 49.01 | 48.06 | 8,708,200 |
Sep 11, 2023 | 49.09 | 49.20 | 48.95 | 49.19 | 48.24 | 6,633,300 |
Sep 8, 2023 | 48.63 | 48.75 | 48.53 | 48.62 | 47.68 | 8,218,600 |
Sep 7, 2023 | 48.53 | 48.60 | 48.38 | 48.53 | 47.59 | 11,931,900 |
Sep 6, 2023 | 49.17 | 49.41 | 48.93 | 49.01 | 48.06 | 6,121,900 |
Sep 5, 2023 | 49.39 | 49.44 | 49.22 | 49.28 | 48.33 | 7,561,200 |
Sep 1, 2023 | 49.72 | 49.87 | 49.51 | 49.62 | 48.66 | 11,418,100 |
Aug 31, 2023 | 49.37 | 49.39 | 49.03 | 49.06 | 48.11 | 9,109,600 |
Aug 30, 2023 | 49.56 | 49.80 | 49.56 | 49.65 | 48.69 | 7,392,600 |
Aug 29, 2023 | 49.27 | 49.84 | 49.15 | 49.81 | 48.85 | 12,448,100 |
Aug 28, 2023 | 49.04 | 49.20 | 48.96 | 49.17 | 48.22 | 8,968,600 |
Aug 25, 2023 | 48.70 | 48.81 | 48.32 | 48.72 | 47.78 | 11,717,700 |
Aug 24, 2023 | 48.98 | 49.07 | 48.64 | 48.66 | 47.72 | 11,990,800 |
Aug 23, 2023 | 48.43 | 48.89 | 48.41 | 48.82 | 47.88 | 6,752,300 |
Aug 22, 2023 | 48.34 | 48.40 | 48.01 | 48.09 | 47.16 | 10,963,000 |
Aug 21, 2023 | 47.99 | 48.21 | 47.90 | 48.18 | 47.25 | 7,334,600 |
Aug 18, 2023 | 47.87 | 48.11 | 47.80 | 48.03 | 47.10 | 12,101,900 |
Aug 17, 2023 | 48.83 | 48.84 | 48.29 | 48.34 | 47.41 | 9,248,800 |
Aug 16, 2023 | 48.38 | 48.60 | 48.20 | 48.21 | 47.28 | 10,320,300 |
Aug 15, 2023 | 48.90 | 48.90 | 48.57 | 48.63 | 47.69 | 16,831,100 |
Aug 14, 2023 | 48.91 | 49.21 | 48.73 | 49.11 | 48.16 | 10,475,100 |
Aug 11, 2023 | 49.54 | 49.60 | 49.26 | 49.39 | 48.44 | 7,524,300 |
Aug 10, 2023 | 50.34 | 50.72 | 49.97 | 50.07 | 49.10 | 8,148,500 |
Aug 9, 2023 | 50.22 | 50.26 | 49.85 | 50.05 | 49.08 | 8,227,900 |
Aug 8, 2023 | 49.76 | 49.92 | 49.53 | 49.89 | 48.93 | 7,462,900 |
Aug 7, 2023 | 50.68 | 50.69 | 50.28 | 50.48 | 49.51 | 6,768,100 |
Aug 4, 2023 | 50.75 | 51.02 | 50.50 | 50.58 | 49.60 | 12,508,000 |
Aug 3, 2023 | 50.48 | 50.74 | 50.41 | 50.57 | 49.59 | 18,049,100 |
Aug 2, 2023 | 50.75 | 50.76 | 50.28 | 50.38 | 49.41 | 10,252,000 |
Aug 1, 2023 | 51.77 | 51.86 | 51.53 | 51.58 | 50.58 | 10,669,500 |
Jul 31, 2023 | 52.01 | 52.30 | 51.95 | 52.23 | 51.22 | 13,785,600 |
Jul 28, 2023 | 51.94 | 52.20 | 51.87 | 52.17 | 51.16 | 10,222,800 |
Jul 27, 2023 | 51.61 | 51.64 | 50.90 | 50.97 | 49.99 | 10,113,400 |
Jul 26, 2023 | 51.08 | 51.72 | 51.06 | 51.61 | 50.61 | 15,129,100 |
Jul 25, 2023 | 51.51 | 51.54 | 51.31 | 51.35 | 50.36 | 12,764,000 |
Jul 24, 2023 | 50.47 | 51.09 | 50.40 | 50.95 | 49.97 | 13,072,800 |
Jul 21, 2023 | 50.42 | 50.51 | 50.23 | 50.28 | 49.31 | 11,969,900 |
Jul 20, 2023 | 50.50 | 50.58 | 50.25 | 50.30 | 49.33 | 48,184,900 |
Jul 19, 2023 | 50.84 | 51.04 | 50.63 | 50.70 | 49.72 | 11,186,100 |
Jul 18, 2023 | 50.81 | 50.95 | 50.64 | 50.78 | 49.80 | 5,778,900 |
Jul 17, 2023 | 50.82 | 51.11 | 50.62 | 51.09 | 50.10 | 5,798,900 |
Jul 14, 2023 | 51.15 | 51.17 | 50.97 | 50.99 | 50.01 | 5,838,800 |
Jul 13, 2023 | 50.94 | 51.32 | 50.94 | 51.27 | 50.28 | 11,282,700 |
Jul 12, 2023 | 50.39 | 50.74 | 50.36 | 50.69 | 49.71 | 10,743,700 |
Jul 11, 2023 | 49.46 | 49.71 | 49.28 | 49.68 | 48.72 | 8,231,700 |
Jul 10, 2023 | 48.83 | 49.19 | 48.83 | 49.17 | 48.22 | 6,320,000 |
Jul 7, 2023 | 48.76 | 49.38 | 48.76 | 49.16 | 48.21 | 7,732,400 |
Jul 6, 2023 | 48.88 | 48.93 | 48.42 | 48.60 | 47.66 | 7,034,400 |
Jul 5, 2023 | 49.65 | 49.67 | 49.48 | 49.56 | 48.60 | 6,080,400 |
Jul 3, 2023 | 49.85 | 50.07 | 49.77 | 49.85 | 48.89 | 5,102,400 |
Jun 30, 2023 | 49.25 | 49.45 | 49.15 | 49.29 | 48.34 | 10,618,500 |
Jun 29, 2023 | 48.74 | 48.90 | 48.72 | 48.86 | 47.92 | 7,981,300 |
Jun 28, 2023 | 49.01 | 49.14 | 48.90 | 49.09 | 48.14 | 11,109,400 |
Jun 27, 2023 | 49.26 | 49.42 | 49.17 | 49.40 | 48.45 | 6,720,500 |
Jun 26, 2023 | 48.95 | 49.12 | 48.87 | 48.93 | 47.99 | 12,328,500 |
Jun 23, 2023 | 48.81 | 48.81 | 48.61 | 48.73 | 47.79 | 7,524,100 |
Jun 22, 2023 | 49.33 | 49.49 | 49.23 | 49.44 | 48.49 | 6,695,100 |
Jun 21, 2023 | 49.58 | 49.70 | 49.43 | 49.62 | 48.66 | 8,805,300 |
Jun 20, 2023 | 50.06 | 50.11 | 49.68 | 49.80 | 48.84 | 11,593,000 |
Jun 16, 2023 | 50.96 | 50.97 | 50.60 | 50.70 | 49.72 | 14,495,800 |
Jun 15, 2023 | 50.64 | 50.91 | 50.57 | 50.88 | 49.90 | 11,289,600 |
Jun 14, 2023 | 50.06 | 50.50 | 50.06 | 50.42 | 49.45 | 11,744,100 |
Jun 13, 2023 | 50.12 | 50.26 | 49.96 | 50.08 | 49.11 | 9,455,300 |
Jun 12, 2023 | 49.52 | 49.66 | 49.44 | 49.62 | 48.66 | 9,809,900 |
Jun 9, 2023 | 49.46 | 49.71 | 49.45 | 49.49 | 48.54 | 12,002,000 |
Jun 8, 2023 | 48.97 | 49.31 | 48.95 | 49.28 | 48.33 | 8,439,700 |
Jun 7, 2023 | 0.48 Dividend | |||||
Jun 7, 2023 | 49.15 | 49.37 | 48.88 | 48.93 | 47.99 | 10,909,800 |
Jun 6, 2023 | 49.10 | 49.66 | 49.04 | 49.62 | 48.19 | 9,113,500 |
Jun 5, 2023 | 49.05 | 49.22 | 48.95 | 49.15 | 47.73 | 12,670,400 |
Jun 2, 2023 | 49.13 | 49.31 | 49.12 | 49.21 | 47.79 | 14,181,300 |
Jun 1, 2023 | 47.65 | 48.42 | 47.64 | 48.40 | 47.00 | 11,638,400 |
May 31, 2023 | 47.63 | 47.65 | 47.21 | 47.58 | 46.21 | 14,902,200 |
May 30, 2023 | 48.39 | 48.41 | 47.85 | 47.97 | 46.59 | 11,422,200 |
May 26, 2023 | 48.09 | 48.57 | 48.08 | 48.50 | 47.10 | 8,902,900 |
May 25, 2023 | 47.92 | 47.94 | 47.62 | 47.72 | 46.34 | 12,257,800 |
May 24, 2023 | 48.06 | 48.09 | 47.77 | 47.82 | 46.44 | 13,745,900 |
May 23, 2023 | 48.44 | 48.54 | 48.09 | 48.10 | 46.71 | 10,373,600 |
May 22, 2023 | 48.76 | 48.99 | 48.76 | 48.79 | 47.38 | 8,248,100 |
May 19, 2023 | 48.45 | 48.52 | 48.30 | 48.41 | 47.01 | 8,370,700 |
May 18, 2023 | 48.44 | 48.44 | 48.16 | 48.38 | 46.98 | 10,465,400 |
May 17, 2023 | 48.40 | 48.66 | 48.30 | 48.61 | 47.21 | 9,467,600 |
May 16, 2023 | 48.39 | 48.57 | 48.35 | 48.37 | 46.98 | 6,764,900 |
May 15, 2023 | 48.34 | 48.76 | 48.20 | 48.70 | 47.30 | 9,353,700 |
May 12, 2023 | 48.10 | 48.12 | 47.78 | 47.88 | 46.50 | 9,068,100 |
May 11, 2023 | 48.21 | 48.44 | 48.06 | 48.39 | 46.99 | 8,447,600 |
May 10, 2023 | 48.62 | 48.74 | 48.36 | 48.63 | 47.23 | 13,249,200 |
May 9, 2023 | 48.44 | 48.64 | 48.39 | 48.60 | 47.20 | 8,041,700 |
May 8, 2023 | 49.05 | 49.08 | 48.83 | 48.91 | 47.50 | 7,409,500 |
May 5, 2023 | 48.54 | 48.97 | 48.45 | 48.91 | 47.50 | 5,508,600 |
May 4, 2023 | 48.33 | 48.45 | 48.20 | 48.32 | 46.93 | 8,794,500 |
May 3, 2023 | 48.03 | 48.26 | 47.91 | 47.93 | 46.55 | 7,729,400 |
May 2, 2023 | 48.29 | 48.29 | 47.85 | 47.99 | 46.61 | 9,433,000 |
May 1, 2023 | 48.45 | 48.75 | 48.39 | 48.42 | 47.02 | 7,151,700 |
Apr 28, 2023 | 48.34 | 48.60 | 48.32 | 48.58 | 47.18 | 9,728,900 |
Apr 27, 2023 | 47.97 | 48.38 | 47.90 | 48.34 | 46.95 | 6,761,300 |
Apr 26, 2023 | 47.95 | 47.99 | 47.64 | 47.69 | 46.31 | 9,503,800 |
Apr 25, 2023 | 47.65 | 47.67 | 47.31 | 47.35 | 45.98 | 10,362,400 |
Apr 24, 2023 | 48.28 | 48.36 | 48.14 | 48.28 | 46.89 | 9,218,200 |
Apr 21, 2023 | 48.42 | 48.42 | 48.12 | 48.36 | 46.97 | 8,166,900 |
Apr 20, 2023 | 48.84 | 49.12 | 48.71 | 48.82 | 47.41 | 8,541,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%