NasdaqGM - Delayed Quote • USD
iShares Global Infrastructure ETF (IGF)
At close: 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 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 46.47 | 133,173 |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 46.02 | 182,600 |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 45.76 | 528,600 |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 45.25 | 392,700 |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 45.82 | 543,600 |
Apr 12, 2024 | 46.70 | 46.87 | 46.14 | 46.35 | 46.35 | 145,400 |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 46.76 | 213,200 |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 46.95 | 216,300 |
Apr 9, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 47.83 | 950,300 |
Apr 8, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 47.65 | 609,700 |
Apr 5, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 47.45 | 698,600 |
Apr 4, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 47.42 | 348,900 |
Apr 3, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 47.62 | 411,500 |
Apr 2, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 47.54 | 188,300 |
Apr 1, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 47.51 | 284,000 |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 47.62 | 412,400 |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 47.63 | 164,500 |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 46.92 | 204,800 |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 47.05 | 313,200 |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 46.75 | 202,300 |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 46.80 | 410,000 |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 46.91 | 286,200 |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 46.50 | 426,300 |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 46.36 | 284,400 |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 46.36 | 652,400 |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 46.39 | 411,700 |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 46.72 | 189,200 |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 46.44 | 201,400 |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 46.51 | 177,500 |
Mar 8, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 46.45 | 576,300 |
Mar 7, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 46.36 | 340,200 |
Mar 6, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 46.04 | 295,300 |
Mar 5, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 45.70 | 333,900 |
Mar 4, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 45.61 | 242,100 |
Mar 1, 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 45.51 | 379,700 |
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 45.64 | 211,300 |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 45.44 | 187,000 |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 45.50 | 234,700 |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 45.16 | 222,500 |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 45.75 | 229,500 |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 45.56 | 369,800 |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 45.59 | 272,500 |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 45.28 | 283,500 |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 44.94 | 446,700 |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 44.99 | 853,300 |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 44.20 | 461,900 |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 44.10 | 437,200 |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 44.88 | 320,600 |
Feb 9, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 44.63 | 481,700 |
Feb 8, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 44.82 | 596,200 |
Feb 7, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 45.14 | 179,900 |
Feb 6, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 45.33 | 657,800 |
Feb 5, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 45.03 | 555,500 |
Feb 2, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 45.40 | 487,100 |
Feb 1, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 45.91 | 579,200 |
Jan 31, 2024 | 45.77 | 45.96 | 45.29 | 45.37 | 45.37 | 490,000 |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 45.70 | 265,100 |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 45.68 | 477,700 |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 45.63 | 217,500 |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 45.49 | 416,400 |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 44.96 | 372,600 |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 45.03 | 475,700 |
Jan 22, 2024 | 45.39 | 45.49 | 45.06 | 45.19 | 45.19 | 336,000 |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 45.31 | 222,800 |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 45.23 | 1,052,400 |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 45.42 | 277,600 |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 46.06 | 374,600 |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 46.95 | 347,400 |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 46.70 | 543,400 |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 47.21 | 1,060,000 |
Jan 9, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 46.96 | 329,600 |
Jan 8, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 47.27 | 393,700 |
Jan 5, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 47.15 | 565,000 |
Jan 4, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 46.88 | 291,600 |
Jan 3, 2024 | 46.65 | 47.04 | 46.60 | 46.87 | 46.87 | 435,400 |
Jan 2, 2024 | 46.92 | 47.25 | 46.84 | 46.99 | 46.99 | 851,800 |
Dec 29, 2023 | 47.03 | 47.18 | 46.97 | 47.05 | 47.05 | 456,400 |
Dec 28, 2023 | 47.22 | 47.46 | 47.10 | 47.26 | 47.26 | 446,700 |
Dec 27, 2023 | 47.25 | 47.37 | 47.04 | 47.29 | 47.29 | 297,700 |
Dec 26, 2023 | 47.11 | 47.27 | 46.84 | 47.21 | 47.21 | 175,100 |
Dec 22, 2023 | 46.99 | 47.25 | 46.81 | 46.94 | 46.94 | 304,200 |
Dec 21, 2023 | 46.79 | 46.88 | 46.54 | 46.80 | 46.80 | 297,700 |
Dec 20, 2023 | 0.91 Dividend | |||||
Dec 20, 2023 | 46.89 | 46.98 | 46.24 | 46.30 | 46.30 | 525,000 |
Dec 19, 2023 | 47.76 | 48.00 | 47.66 | 48.00 | 47.09 | 859,700 |
Dec 18, 2023 | 47.56 | 47.69 | 47.37 | 47.50 | 46.60 | 369,300 |
Dec 15, 2023 | 47.50 | 47.69 | 47.23 | 47.33 | 46.44 | 714,700 |
Dec 14, 2023 | 47.67 | 48.22 | 47.57 | 47.97 | 47.06 | 487,200 |
Dec 13, 2023 | 46.39 | 47.35 | 46.20 | 47.35 | 46.46 | 513,000 |
Dec 12, 2023 | 46.23 | 46.24 | 45.98 | 46.19 | 45.32 | 303,600 |
Dec 11, 2023 | 46.34 | 46.35 | 46.15 | 46.30 | 45.43 | 537,000 |
Dec 8, 2023 | 46.20 | 46.44 | 46.11 | 46.41 | 45.53 | 434,800 |
Dec 7, 2023 | 46.50 | 46.50 | 46.27 | 46.27 | 45.40 | 340,400 |
Dec 6, 2023 | 46.36 | 46.52 | 46.28 | 46.34 | 45.46 | 418,300 |
Dec 5, 2023 | 46.25 | 46.25 | 45.93 | 46.00 | 45.13 | 430,100 |
Dec 4, 2023 | 46.33 | 46.49 | 46.13 | 46.26 | 45.39 | 906,600 |
Dec 1, 2023 | 46.04 | 46.56 | 45.90 | 46.56 | 45.68 | 321,600 |
Nov 30, 2023 | 45.85 | 46.15 | 45.73 | 46.06 | 45.19 | 811,600 |
Nov 29, 2023 | 46.04 | 46.13 | 45.77 | 45.85 | 44.98 | 406,500 |
Nov 28, 2023 | 45.82 | 46.17 | 45.71 | 45.94 | 45.07 | 363,600 |
Nov 27, 2023 | 45.63 | 45.84 | 45.61 | 45.73 | 44.87 | 321,700 |
Nov 24, 2023 | 45.52 | 45.84 | 45.43 | 45.84 | 44.97 | 196,300 |
Nov 22, 2023 | 45.35 | 45.48 | 45.21 | 45.48 | 44.62 | 371,900 |
Nov 21, 2023 | 45.31 | 45.49 | 45.21 | 45.35 | 44.49 | 700,900 |
Nov 20, 2023 | 45.24 | 45.49 | 45.16 | 45.42 | 44.56 | 339,400 |
Nov 17, 2023 | 44.86 | 45.32 | 44.83 | 45.31 | 44.45 | 1,003,600 |
Nov 16, 2023 | 44.70 | 44.94 | 44.60 | 44.76 | 43.91 | 487,900 |
Nov 15, 2023 | 44.68 | 45.03 | 44.56 | 44.73 | 43.88 | 378,400 |
Nov 14, 2023 | 44.13 | 44.78 | 43.80 | 44.76 | 43.91 | 704,200 |
Nov 13, 2023 | 43.36 | 43.58 | 43.22 | 43.41 | 42.59 | 354,000 |
Nov 10, 2023 | 43.43 | 43.55 | 43.13 | 43.50 | 42.68 | 230,400 |
Nov 9, 2023 | 43.84 | 43.84 | 43.21 | 43.21 | 42.39 | 263,600 |
Nov 8, 2023 | 43.84 | 43.85 | 43.46 | 43.67 | 42.84 | 597,600 |
Nov 7, 2023 | 44.02 | 44.02 | 43.74 | 43.75 | 42.92 | 274,600 |
Nov 6, 2023 | 44.33 | 44.42 | 44.13 | 44.14 | 43.31 | 457,100 |
Nov 3, 2023 | 44.45 | 44.66 | 44.27 | 44.27 | 43.43 | 530,600 |
Nov 2, 2023 | 43.28 | 43.81 | 42.95 | 43.81 | 42.98 | 1,704,600 |
Nov 1, 2023 | 42.18 | 42.72 | 42.06 | 42.61 | 41.80 | 875,100 |
Oct 31, 2023 | 41.96 | 42.16 | 41.85 | 42.13 | 41.33 | 391,100 |
Oct 30, 2023 | 41.77 | 42.02 | 41.54 | 41.92 | 41.13 | 464,700 |
Oct 27, 2023 | 41.96 | 42.04 | 41.26 | 41.37 | 40.59 | 846,300 |
Oct 26, 2023 | 41.74 | 42.01 | 41.69 | 41.80 | 41.01 | 760,100 |
Oct 25, 2023 | 41.83 | 41.99 | 41.65 | 41.79 | 41.00 | 675,600 |
Oct 24, 2023 | 41.89 | 42.02 | 41.74 | 41.89 | 41.10 | 423,900 |
Oct 23, 2023 | 41.42 | 41.86 | 41.25 | 41.61 | 40.82 | 430,200 |
Oct 20, 2023 | 41.90 | 42.05 | 41.65 | 41.65 | 40.86 | 476,300 |
Oct 19, 2023 | 42.17 | 42.52 | 41.97 | 42.02 | 41.23 | 737,400 |
Oct 18, 2023 | 42.65 | 42.65 | 42.15 | 42.26 | 41.46 | 274,600 |
Oct 17, 2023 | 42.68 | 43.08 | 42.57 | 42.89 | 42.08 | 409,600 |
Oct 16, 2023 | 42.63 | 43.00 | 42.51 | 42.95 | 42.14 | 397,800 |
Oct 13, 2023 | 42.61 | 42.86 | 42.45 | 42.65 | 41.84 | 377,600 |
Oct 12, 2023 | 43.04 | 43.06 | 42.31 | 42.52 | 41.72 | 387,700 |
Oct 11, 2023 | 42.86 | 43.18 | 42.80 | 43.16 | 42.34 | 359,700 |
Oct 10, 2023 | 42.27 | 42.81 | 42.16 | 42.75 | 41.94 | 772,700 |
Oct 9, 2023 | 41.56 | 42.08 | 41.56 | 42.05 | 41.26 | 294,300 |
Oct 6, 2023 | 41.10 | 41.85 | 40.38 | 41.75 | 40.96 | 599,800 |
Oct 5, 2023 | 41.60 | 41.61 | 40.70 | 41.18 | 40.40 | 1,063,300 |
Oct 4, 2023 | 41.77 | 41.79 | 41.23 | 41.69 | 40.90 | 487,100 |
Oct 3, 2023 | 41.48 | 41.60 | 41.00 | 41.56 | 40.77 | 849,600 |
Oct 2, 2023 | 43.06 | 43.06 | 41.74 | 42.02 | 41.23 | 694,000 |
Sep 29, 2023 | 43.90 | 43.93 | 43.14 | 43.29 | 42.47 | 942,400 |
Sep 28, 2023 | 43.69 | 43.73 | 43.42 | 43.47 | 42.65 | 604,100 |
Sep 27, 2023 | 43.99 | 44.01 | 43.38 | 43.55 | 42.73 | 1,563,300 |
Sep 26, 2023 | 44.55 | 44.55 | 43.73 | 43.78 | 42.95 | 8,339,000 |
Sep 25, 2023 | 44.58 | 44.79 | 44.52 | 44.74 | 43.89 | 513,800 |
Sep 22, 2023 | 45.01 | 45.05 | 44.81 | 44.83 | 43.98 | 341,900 |
Sep 21, 2023 | 45.23 | 45.27 | 44.83 | 44.84 | 43.99 | 336,900 |
Sep 20, 2023 | 45.75 | 46.04 | 45.55 | 45.59 | 44.73 | 203,900 |
Sep 19, 2023 | 45.71 | 45.75 | 45.43 | 45.51 | 44.65 | 277,700 |
Sep 18, 2023 | 45.61 | 45.63 | 45.34 | 45.52 | 44.66 | 858,800 |
Sep 15, 2023 | 45.73 | 45.93 | 45.62 | 45.76 | 44.90 | 8,496,700 |
Sep 14, 2023 | 45.36 | 45.73 | 45.36 | 45.73 | 44.87 | 373,400 |
Sep 13, 2023 | 45.07 | 45.27 | 44.99 | 45.18 | 44.33 | 340,800 |
Sep 12, 2023 | 45.03 | 45.32 | 45.01 | 45.28 | 44.42 | 317,700 |
Sep 11, 2023 | 45.08 | 45.20 | 44.95 | 45.10 | 44.25 | 740,900 |
Sep 8, 2023 | 44.68 | 44.90 | 44.61 | 44.83 | 43.98 | 169,200 |
Sep 7, 2023 | 44.47 | 44.77 | 44.42 | 44.62 | 43.78 | 347,100 |
Sep 6, 2023 | 44.76 | 44.76 | 44.25 | 44.37 | 43.53 | 316,700 |
Sep 5, 2023 | 45.30 | 45.31 | 44.84 | 44.89 | 44.04 | 456,400 |
Sep 1, 2023 | 45.86 | 45.86 | 45.31 | 45.46 | 44.60 | 354,500 |
Aug 31, 2023 | 46.03 | 46.16 | 45.44 | 45.44 | 44.58 | 442,300 |
Aug 30, 2023 | 45.95 | 46.19 | 45.91 | 45.95 | 45.08 | 334,300 |
Aug 29, 2023 | 45.49 | 46.00 | 45.47 | 46.00 | 45.13 | 168,000 |
Aug 28, 2023 | 45.33 | 45.59 | 45.33 | 45.46 | 44.60 | 277,900 |
Aug 25, 2023 | 45.17 | 45.36 | 45.00 | 45.21 | 44.36 | 777,100 |
Aug 24, 2023 | 45.25 | 45.50 | 44.95 | 44.95 | 44.10 | 216,100 |
Aug 23, 2023 | 45.07 | 45.28 | 44.96 | 45.28 | 44.42 | 184,100 |
Aug 22, 2023 | 45.06 | 45.06 | 44.81 | 44.83 | 43.98 | 1,668,700 |
Aug 21, 2023 | 45.17 | 45.17 | 44.75 | 44.93 | 44.08 | 310,100 |
Aug 18, 2023 | 44.89 | 45.22 | 44.74 | 45.16 | 44.31 | 284,600 |
Aug 17, 2023 | 45.43 | 45.43 | 44.98 | 45.04 | 44.19 | 613,300 |
Aug 16, 2023 | 45.54 | 45.66 | 44.97 | 45.39 | 44.53 | 177,300 |
Aug 15, 2023 | 45.83 | 45.83 | 45.44 | 45.48 | 44.62 | 372,100 |
Aug 14, 2023 | 46.25 | 46.25 | 45.79 | 46.01 | 45.14 | 165,000 |
Aug 11, 2023 | 46.25 | 46.53 | 46.17 | 46.42 | 45.54 | 254,600 |
Aug 10, 2023 | 46.57 | 46.89 | 46.39 | 46.43 | 45.55 | 268,500 |
Aug 9, 2023 | 46.26 | 46.52 | 46.15 | 46.36 | 45.48 | 716,400 |
Aug 8, 2023 | 45.77 | 46.12 | 45.63 | 46.12 | 45.25 | 274,900 |
Aug 7, 2023 | 46.14 | 46.20 | 46.00 | 46.08 | 45.21 | 279,600 |
Aug 4, 2023 | 46.29 | 46.49 | 45.92 | 45.99 | 45.12 | 241,000 |
Aug 3, 2023 | 46.38 | 46.38 | 46.05 | 46.05 | 45.18 | 272,700 |
Aug 2, 2023 | 46.66 | 46.66 | 46.29 | 46.38 | 45.50 | 804,800 |
Aug 1, 2023 | 47.42 | 47.48 | 47.00 | 47.05 | 46.16 | 586,200 |
Jul 31, 2023 | 47.63 | 47.91 | 47.63 | 47.81 | 46.91 | 289,900 |
Jul 28, 2023 | 47.60 | 47.70 | 47.31 | 47.50 | 46.60 | 266,300 |
Jul 27, 2023 | 48.05 | 48.05 | 47.47 | 47.51 | 46.61 | 300,200 |
Jul 26, 2023 | 47.47 | 48.10 | 47.42 | 48.04 | 47.13 | 155,400 |
Jul 25, 2023 | 47.73 | 47.79 | 47.67 | 47.70 | 46.80 | 307,100 |
Jul 24, 2023 | 47.90 | 48.03 | 47.75 | 47.87 | 46.97 | 251,200 |
Jul 21, 2023 | 47.78 | 47.98 | 47.64 | 47.95 | 47.04 | 143,200 |
Jul 20, 2023 | 47.57 | 47.66 | 47.40 | 47.60 | 46.70 | 199,200 |
Jul 19, 2023 | 47.34 | 47.61 | 47.25 | 47.39 | 46.49 | 580,300 |
Jul 18, 2023 | 47.28 | 47.57 | 47.12 | 47.32 | 46.43 | 193,800 |
Jul 17, 2023 | 47.32 | 47.49 | 47.21 | 47.28 | 46.39 | 963,800 |
Jul 14, 2023 | 47.83 | 47.83 | 47.51 | 47.52 | 46.62 | 193,100 |
Jul 13, 2023 | 47.65 | 48.06 | 47.65 | 48.03 | 47.12 | 216,700 |
Jul 12, 2023 | 47.42 | 47.66 | 47.29 | 47.59 | 46.69 | 279,700 |
Jul 11, 2023 | 46.59 | 47.00 | 46.55 | 47.00 | 46.11 | 402,000 |
Jul 10, 2023 | 46.42 | 46.50 | 46.27 | 46.43 | 45.55 | 237,000 |
Jul 7, 2023 | 46.29 | 46.79 | 46.23 | 46.59 | 45.71 | 250,500 |
Jul 6, 2023 | 46.63 | 46.71 | 46.15 | 46.35 | 45.47 | 797,200 |
Jul 5, 2023 | 47.00 | 47.07 | 46.51 | 46.95 | 46.06 | 321,700 |
Jul 3, 2023 | 46.79 | 47.29 | 46.79 | 47.24 | 46.35 | 169,000 |
Jun 30, 2023 | 46.70 | 46.98 | 46.64 | 46.95 | 46.06 | 559,700 |
Jun 29, 2023 | 46.31 | 46.60 | 46.19 | 46.53 | 45.65 | 390,200 |
Jun 28, 2023 | 46.64 | 46.64 | 46.38 | 46.48 | 45.60 | 667,100 |
Jun 27, 2023 | 46.55 | 46.72 | 46.42 | 46.63 | 45.75 | 295,600 |
Jun 26, 2023 | 46.15 | 46.48 | 46.00 | 46.39 | 45.51 | 455,900 |
Jun 23, 2023 | 46.26 | 46.86 | 45.67 | 45.99 | 45.12 | 357,700 |
Jun 22, 2023 | 46.96 | 46.98 | 46.63 | 46.76 | 45.88 | 429,200 |
Jun 21, 2023 | 46.80 | 47.27 | 46.61 | 47.16 | 46.27 | 283,800 |
Jun 20, 2023 | 47.20 | 47.35 | 46.82 | 46.84 | 45.95 | 493,700 |
Jun 16, 2023 | 47.54 | 47.64 | 47.37 | 47.39 | 46.49 | 1,013,900 |
Jun 15, 2023 | 46.91 | 47.29 | 46.84 | 47.18 | 46.29 | 417,400 |
Jun 14, 2023 | 46.89 | 47.03 | 46.57 | 46.74 | 45.86 | 526,700 |
Jun 13, 2023 | 46.59 | 46.69 | 46.45 | 46.59 | 45.71 | 349,800 |
Jun 12, 2023 | 46.51 | 46.55 | 46.30 | 46.44 | 45.56 | 319,100 |
Jun 9, 2023 | 46.78 | 46.78 | 46.50 | 46.50 | 45.62 | 387,400 |
Jun 8, 2023 | 46.59 | 46.68 | 46.34 | 46.66 | 45.78 | 470,400 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 46.42 | 46.61 | 46.24 | 46.55 | 45.67 | 344,400 |
Jun 6, 2023 | 46.79 | 47.14 | 46.63 | 47.03 | 45.48 | 304,500 |
Jun 5, 2023 | 47.03 | 47.08 | 46.72 | 46.79 | 45.25 | 267,000 |
Jun 2, 2023 | 46.68 | 47.10 | 46.50 | 47.02 | 45.47 | 446,200 |
Jun 1, 2023 | 46.36 | 46.56 | 46.11 | 46.40 | 44.87 | 683,600 |
May 31, 2023 | 46.06 | 46.32 | 45.87 | 46.30 | 44.77 | 408,100 |
May 30, 2023 | 46.42 | 46.58 | 46.15 | 46.22 | 44.70 | 383,800 |
May 26, 2023 | 46.42 | 46.55 | 46.25 | 46.54 | 45.01 | 223,300 |
May 25, 2023 | 46.63 | 46.63 | 46.00 | 46.22 | 44.70 | 261,800 |
May 24, 2023 | 46.88 | 47.08 | 46.75 | 46.82 | 45.28 | 235,200 |
May 23, 2023 | 47.32 | 47.55 | 47.17 | 47.19 | 45.63 | 169,600 |
May 22, 2023 | 47.81 | 47.93 | 47.66 | 47.66 | 46.09 | 360,100 |
May 19, 2023 | 47.93 | 47.97 | 47.65 | 47.66 | 46.09 | 233,800 |
May 18, 2023 | 47.84 | 47.84 | 47.52 | 47.77 | 46.19 | 286,000 |
May 17, 2023 | 48.17 | 48.17 | 47.84 | 48.03 | 46.45 | 258,200 |
May 16, 2023 | 48.66 | 48.66 | 47.90 | 47.92 | 46.34 | 244,000 |
May 15, 2023 | 48.76 | 48.80 | 48.39 | 48.63 | 47.03 | 220,200 |
May 12, 2023 | 48.83 | 49.02 | 48.57 | 48.78 | 47.17 | 197,500 |
May 11, 2023 | 48.89 | 48.89 | 48.48 | 48.65 | 47.05 | 331,400 |
May 10, 2023 | 49.15 | 49.25 | 48.75 | 49.15 | 47.53 | 375,900 |
May 9, 2023 | 48.75 | 49.07 | 48.64 | 48.99 | 47.37 | 263,900 |
May 8, 2023 | 48.97 | 49.21 | 48.83 | 48.94 | 47.33 | 211,300 |
May 5, 2023 | 48.44 | 49.07 | 48.44 | 48.97 | 47.36 | 360,000 |
May 4, 2023 | 48.22 | 48.47 | 48.06 | 48.27 | 46.68 | 244,600 |
May 3, 2023 | 48.43 | 48.68 | 48.19 | 48.25 | 46.66 | 310,200 |
May 2, 2023 | 48.71 | 48.73 | 48.08 | 48.38 | 46.78 | 512,300 |
May 1, 2023 | 48.98 | 49.14 | 48.88 | 48.94 | 47.33 | 343,800 |
Apr 28, 2023 | 48.55 | 48.99 | 48.55 | 48.97 | 47.36 | 477,300 |
Apr 27, 2023 | 48.44 | 48.79 | 48.38 | 48.79 | 47.18 | 141,800 |
Apr 26, 2023 | 48.56 | 48.69 | 48.20 | 48.25 | 46.66 | 315,500 |
Apr 25, 2023 | 48.85 | 48.95 | 48.58 | 48.59 | 46.99 | 154,500 |
Apr 24, 2023 | 48.73 | 49.08 | 48.70 | 49.05 | 47.43 | 172,500 |
Apr 21, 2023 | 48.88 | 48.88 | 48.44 | 48.69 | 47.08 | 204,700 |
Apr 20, 2023 | 48.82 | 48.85 | 48.55 | 48.73 | 47.12 | 114,800 |
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%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
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%
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%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
KCE SPDR S&P Capital Markets ETF
105.15
+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%