NYSEArca - Delayed Quote • USD
iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 48.91 | 49.05 | 48.87 | 48.89 | 48.89 | 457,200 |
Apr 25, 2024 | 48.48 | 48.67 | 48.26 | 48.64 | 48.64 | 814,200 |
Apr 24, 2024 | 48.95 | 48.97 | 48.63 | 48.83 | 48.83 | 835,200 |
Apr 23, 2024 | 48.99 | 49.43 | 48.90 | 49.15 | 49.15 | 889,300 |
Apr 22, 2024 | 48.92 | 49.10 | 48.88 | 49.08 | 49.08 | 662,300 |
Apr 19, 2024 | 49.17 | 49.17 | 48.89 | 48.98 | 48.98 | 822,000 |
Apr 18, 2024 | 49.10 | 49.10 | 48.78 | 48.89 | 48.89 | 1,180,700 |
Apr 17, 2024 | 49.03 | 49.11 | 48.82 | 49.03 | 49.03 | 1,179,200 |
Apr 16, 2024 | 48.58 | 48.74 | 48.35 | 48.62 | 48.62 | 1,307,700 |
Apr 15, 2024 | 49.33 | 49.33 | 48.73 | 48.85 | 48.85 | 1,216,900 |
Apr 12, 2024 | 49.84 | 49.86 | 49.66 | 49.66 | 49.66 | 786,600 |
Apr 11, 2024 | 49.86 | 49.87 | 49.38 | 49.55 | 49.55 | 1,899,800 |
Apr 10, 2024 | 50.17 | 50.19 | 49.61 | 49.70 | 49.70 | 854,300 |
Apr 9, 2024 | 50.60 | 50.70 | 50.52 | 50.67 | 50.67 | 715,500 |
Apr 8, 2024 | 50.16 | 50.42 | 50.10 | 50.32 | 50.32 | 2,347,500 |
Apr 5, 2024 | 50.19 | 50.44 | 50.15 | 50.19 | 50.19 | 1,475,200 |
Apr 4, 2024 | 50.72 | 50.73 | 50.38 | 50.51 | 50.51 | 812,900 |
Apr 3, 2024 | 50.15 | 50.55 | 50.03 | 50.44 | 50.44 | 2,876,200 |
Apr 2, 2024 | 50.17 | 50.46 | 49.97 | 50.43 | 50.43 | 781,300 |
Apr 1, 2024 | 0.21 Dividend | |||||
Apr 1, 2024 | 50.96 | 50.96 | 50.50 | 50.56 | 50.56 | 1,002,700 |
Mar 28, 2024 | 51.43 | 51.70 | 51.40 | 51.51 | 51.30 | 1,391,000 |
Mar 27, 2024 | 51.10 | 51.54 | 51.06 | 51.54 | 51.33 | 1,266,800 |
Mar 26, 2024 | 51.11 | 51.11 | 50.89 | 51.01 | 50.81 | 1,492,500 |
Mar 25, 2024 | 51.23 | 51.23 | 50.96 | 51.01 | 50.81 | 375,300 |
Mar 22, 2024 | 51.44 | 51.44 | 51.21 | 51.27 | 51.06 | 1,074,700 |
Mar 21, 2024 | 51.11 | 51.16 | 50.89 | 51.00 | 50.80 | 1,336,800 |
Mar 20, 2024 | 50.82 | 51.04 | 50.47 | 50.88 | 50.68 | 793,600 |
Mar 19, 2024 | 50.72 | 51.00 | 50.66 | 50.79 | 50.59 | 849,300 |
Mar 18, 2024 | 50.81 | 50.86 | 50.62 | 50.64 | 50.44 | 771,800 |
Mar 15, 2024 | 50.80 | 50.89 | 50.67 | 50.82 | 50.62 | 1,776,800 |
Mar 14, 2024 | 51.07 | 51.07 | 50.66 | 50.73 | 50.53 | 1,571,900 |
Mar 13, 2024 | 51.40 | 51.55 | 51.27 | 51.29 | 51.08 | 732,400 |
Mar 12, 2024 | 51.50 | 51.54 | 51.30 | 51.39 | 51.18 | 1,143,500 |
Mar 11, 2024 | 51.64 | 51.76 | 51.49 | 51.64 | 51.43 | 546,900 |
Mar 8, 2024 | 51.58 | 51.73 | 51.49 | 51.54 | 51.33 | 1,100,600 |
Mar 7, 2024 | 51.66 | 51.78 | 51.33 | 51.51 | 51.30 | 599,200 |
Mar 6, 2024 | 51.33 | 51.59 | 51.28 | 51.40 | 51.19 | 438,200 |
Mar 5, 2024 | 51.14 | 51.39 | 51.05 | 51.16 | 50.95 | 376,300 |
Mar 4, 2024 | 50.70 | 50.86 | 50.64 | 50.74 | 50.54 | 493,700 |
Mar 1, 2024 | 0.21 Dividend | |||||
Mar 1, 2024 | 50.39 | 50.95 | 50.14 | 50.90 | 50.70 | 1,752,400 |
Feb 29, 2024 | 50.75 | 51.01 | 50.59 | 50.72 | 50.31 | 1,825,300 |
Feb 28, 2024 | 50.59 | 50.68 | 50.50 | 50.60 | 50.19 | 1,152,900 |
Feb 27, 2024 | 50.70 | 50.85 | 50.63 | 50.65 | 50.24 | 574,000 |
Feb 26, 2024 | 50.98 | 50.99 | 50.58 | 50.73 | 50.32 | 949,600 |
Feb 23, 2024 | 50.71 | 51.04 | 50.69 | 50.98 | 50.56 | 750,000 |
Feb 22, 2024 | 50.66 | 50.76 | 50.56 | 50.67 | 50.26 | 537,300 |
Feb 21, 2024 | 50.73 | 50.73 | 50.41 | 50.52 | 50.11 | 1,086,200 |
Feb 20, 2024 | 50.70 | 50.77 | 50.55 | 50.70 | 50.29 | 901,200 |
Feb 16, 2024 | 50.42 | 50.60 | 50.35 | 50.51 | 50.10 | 634,000 |
Feb 15, 2024 | 50.87 | 50.90 | 50.57 | 50.74 | 50.33 | 605,700 |
Feb 14, 2024 | 50.27 | 50.53 | 50.23 | 50.52 | 50.11 | 552,600 |
Feb 13, 2024 | 50.32 | 50.46 | 50.11 | 50.19 | 49.78 | 1,193,500 |
Feb 12, 2024 | 50.98 | 50.98 | 50.72 | 50.90 | 50.49 | 880,500 |
Feb 9, 2024 | 50.92 | 50.99 | 50.84 | 50.93 | 50.52 | 1,909,300 |
Feb 8, 2024 | 51.20 | 51.21 | 50.92 | 51.02 | 50.60 | 1,061,100 |
Feb 7, 2024 | 51.47 | 51.70 | 51.34 | 51.45 | 51.03 | 838,200 |
Feb 6, 2024 | 51.38 | 51.78 | 51.37 | 51.68 | 51.26 | 734,600 |
Feb 5, 2024 | 51.52 | 51.52 | 51.17 | 51.32 | 50.90 | 729,500 |
Feb 2, 2024 | 51.95 | 52.11 | 51.79 | 52.07 | 51.65 | 975,400 |
Feb 1, 2024 | 0.21 Dividend | |||||
Feb 1, 2024 | 52.60 | 52.88 | 52.40 | 52.68 | 52.25 | 1,683,600 |
Jan 31, 2024 | 52.42 | 52.60 | 52.09 | 52.44 | 51.81 | 855,600 |
Jan 30, 2024 | 52.01 | 52.16 | 51.73 | 52.16 | 51.53 | 610,400 |
Jan 29, 2024 | 51.80 | 51.94 | 51.63 | 51.85 | 51.22 | 422,500 |
Jan 26, 2024 | 51.73 | 51.73 | 51.45 | 51.53 | 50.91 | 496,800 |
Jan 25, 2024 | 51.60 | 51.74 | 51.46 | 51.69 | 51.07 | 516,900 |
Jan 24, 2024 | 51.74 | 51.74 | 51.16 | 51.23 | 50.61 | 861,600 |
Jan 23, 2024 | 51.45 | 51.46 | 51.19 | 51.37 | 50.75 | 492,500 |
Jan 22, 2024 | 51.84 | 51.87 | 51.57 | 51.65 | 51.03 | 1,123,200 |
Jan 19, 2024 | 51.36 | 51.54 | 51.11 | 51.54 | 50.92 | 409,100 |
Jan 18, 2024 | 51.65 | 51.70 | 51.28 | 51.36 | 50.74 | 1,328,400 |
Jan 17, 2024 | 51.54 | 51.71 | 51.28 | 51.59 | 50.97 | 1,546,700 |
Jan 16, 2024 | 52.00 | 52.05 | 51.47 | 51.65 | 51.03 | 1,269,900 |
Jan 12, 2024 | 52.40 | 52.65 | 52.22 | 52.37 | 51.74 | 1,009,400 |
Jan 11, 2024 | 51.97 | 52.38 | 51.75 | 52.29 | 51.66 | 901,600 |
Jan 10, 2024 | 52.23 | 52.35 | 51.90 | 51.92 | 51.29 | 857,500 |
Jan 9, 2024 | 51.82 | 52.11 | 51.80 | 52.00 | 51.37 | 598,500 |
Jan 8, 2024 | 51.45 | 51.99 | 51.37 | 51.95 | 51.32 | 886,600 |
Jan 5, 2024 | 51.42 | 51.98 | 51.32 | 51.36 | 50.74 | 950,800 |
Jan 4, 2024 | 51.61 | 51.83 | 51.54 | 51.66 | 51.04 | 1,019,900 |
Jan 3, 2024 | 51.70 | 52.16 | 51.57 | 52.10 | 51.47 | 947,600 |
Jan 2, 2024 | 52.24 | 52.40 | 52.16 | 52.20 | 51.57 | 402,900 |
Dec 29, 2023 | 52.83 | 52.97 | 52.60 | 52.69 | 52.05 | 502,600 |
Dec 28, 2023 | 53.21 | 53.30 | 52.96 | 53.05 | 52.41 | 600,600 |
Dec 27, 2023 | 53.03 | 53.36 | 52.86 | 53.36 | 52.72 | 984,800 |
Dec 26, 2023 | 52.45 | 52.61 | 52.38 | 52.56 | 51.93 | 344,600 |
Dec 22, 2023 | 52.71 | 52.71 | 52.32 | 52.40 | 51.77 | 1,225,800 |
Dec 21, 2023 | 52.79 | 52.83 | 52.38 | 52.53 | 51.90 | 795,000 |
Dec 20, 2023 | 52.57 | 52.70 | 52.34 | 52.63 | 51.99 | 721,900 |
Dec 19, 2023 | 52.53 | 52.67 | 52.37 | 52.42 | 51.79 | 1,265,400 |
Dec 18, 2023 | 52.47 | 52.51 | 52.30 | 52.31 | 51.68 | 1,281,200 |
Dec 15, 2023 | 52.65 | 52.78 | 52.50 | 52.67 | 52.03 | 1,192,000 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 52.51 | 52.95 | 52.34 | 52.78 | 52.14 | 2,304,500 |
Dec 13, 2023 | 51.26 | 52.20 | 51.11 | 52.10 | 51.26 | 1,451,000 |
Dec 12, 2023 | 50.56 | 51.03 | 50.49 | 51.00 | 50.18 | 1,986,800 |
Dec 11, 2023 | 50.52 | 50.65 | 50.29 | 50.59 | 49.78 | 1,410,900 |
Dec 8, 2023 | 50.60 | 50.81 | 50.49 | 50.63 | 49.82 | 798,300 |
Dec 7, 2023 | 50.82 | 51.20 | 50.78 | 50.97 | 50.15 | 1,481,600 |
Dec 6, 2023 | 50.89 | 51.17 | 50.77 | 50.99 | 50.17 | 981,900 |
Dec 5, 2023 | 50.26 | 50.69 | 50.25 | 50.62 | 49.81 | 624,400 |
Dec 4, 2023 | 49.93 | 50.09 | 49.78 | 49.93 | 49.13 | 509,700 |
Dec 1, 2023 | 0.20 Dividend | |||||
Dec 1, 2023 | 49.50 | 50.22 | 49.39 | 50.20 | 49.39 | 1,466,900 |
Nov 30, 2023 | 49.77 | 49.80 | 49.47 | 49.69 | 48.69 | 653,000 |
Nov 29, 2023 | 49.71 | 50.01 | 49.60 | 49.94 | 48.94 | 816,500 |
Nov 28, 2023 | 49.02 | 49.35 | 48.92 | 49.32 | 48.33 | 630,900 |
Nov 27, 2023 | 48.81 | 49.25 | 48.67 | 49.25 | 48.26 | 622,400 |
Nov 24, 2023 | 48.74 | 48.80 | 48.58 | 48.59 | 47.61 | 215,400 |
Nov 22, 2023 | 48.94 | 49.04 | 48.71 | 48.97 | 47.99 | 579,400 |
Nov 21, 2023 | 48.68 | 48.73 | 48.44 | 48.67 | 47.69 | 604,800 |
Nov 20, 2023 | 48.33 | 48.73 | 48.29 | 48.72 | 47.74 | 884,600 |
Nov 17, 2023 | 48.46 | 48.53 | 48.22 | 48.39 | 47.42 | 571,400 |
Nov 16, 2023 | 47.89 | 48.17 | 47.85 | 48.13 | 47.16 | 432,400 |
Nov 15, 2023 | 47.77 | 47.78 | 47.42 | 47.62 | 46.66 | 434,400 |
Nov 14, 2023 | 48.06 | 48.15 | 47.87 | 48.00 | 47.04 | 1,892,600 |
Nov 13, 2023 | 46.86 | 47.09 | 46.69 | 47.07 | 46.13 | 404,900 |
Nov 10, 2023 | 47.15 | 47.17 | 46.95 | 47.08 | 46.13 | 226,000 |
Nov 9, 2023 | 47.33 | 47.33 | 46.52 | 46.75 | 45.81 | 556,700 |
Nov 8, 2023 | 47.17 | 47.49 | 47.16 | 47.43 | 46.48 | 1,251,600 |
Nov 7, 2023 | 46.72 | 47.17 | 46.69 | 47.00 | 46.06 | 364,600 |
Nov 6, 2023 | 46.63 | 46.66 | 46.35 | 46.44 | 45.51 | 622,100 |
Nov 3, 2023 | 47.32 | 47.45 | 46.74 | 46.75 | 45.81 | 910,600 |
Nov 2, 2023 | 46.40 | 46.61 | 46.26 | 46.56 | 45.63 | 362,600 |
Nov 1, 2023 | 0.21 Dividend | |||||
Nov 1, 2023 | 45.13 | 45.71 | 45.12 | 45.66 | 44.74 | 811,100 |
Oct 31, 2023 | 45.25 | 45.46 | 45.01 | 45.02 | 43.91 | 661,300 |
Oct 30, 2023 | 45.13 | 45.29 | 44.88 | 45.10 | 43.99 | 1,222,700 |
Oct 27, 2023 | 45.35 | 45.43 | 45.07 | 45.31 | 44.20 | 473,400 |
Oct 26, 2023 | 45.07 | 45.51 | 44.95 | 45.41 | 44.29 | 578,300 |
Oct 25, 2023 | 45.28 | 45.28 | 44.88 | 45.06 | 43.95 | 580,300 |
Oct 24, 2023 | 45.39 | 45.70 | 45.28 | 45.70 | 44.58 | 1,031,700 |
Oct 23, 2023 | 44.60 | 45.50 | 44.46 | 45.28 | 44.17 | 901,800 |
Oct 20, 2023 | 44.65 | 44.82 | 44.58 | 44.78 | 43.68 | 509,200 |
Oct 19, 2023 | 45.11 | 45.27 | 44.56 | 44.56 | 43.46 | 1,096,900 |
Oct 18, 2023 | 45.40 | 45.48 | 45.07 | 45.21 | 44.10 | 721,700 |
Oct 17, 2023 | 45.58 | 45.94 | 45.42 | 45.74 | 44.61 | 692,900 |
Oct 16, 2023 | 46.27 | 46.32 | 46.12 | 46.15 | 45.01 | 522,800 |
Oct 13, 2023 | 46.80 | 46.86 | 46.49 | 46.66 | 45.51 | 1,134,100 |
Oct 12, 2023 | 46.94 | 46.99 | 46.08 | 46.19 | 45.05 | 1,892,000 |
Oct 11, 2023 | 46.97 | 47.05 | 46.70 | 47.01 | 45.85 | 1,149,600 |
Oct 10, 2023 | 46.19 | 46.76 | 46.01 | 46.45 | 45.31 | 799,400 |
Oct 9, 2023 | 45.98 | 46.51 | 45.82 | 46.51 | 45.37 | 268,800 |
Oct 6, 2023 | 45.27 | 45.92 | 45.18 | 45.70 | 44.58 | 1,011,300 |
Oct 5, 2023 | 46.16 | 46.19 | 45.83 | 45.92 | 44.79 | 1,131,700 |
Oct 4, 2023 | 45.91 | 46.14 | 45.63 | 46.13 | 45.00 | 1,422,900 |
Oct 3, 2023 | 46.07 | 46.17 | 45.43 | 45.52 | 44.40 | 1,458,000 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 46.61 | 46.73 | 46.25 | 46.32 | 45.18 | 1,158,600 |
Sep 29, 2023 | 47.60 | 47.70 | 46.92 | 47.14 | 45.77 | 869,800 |
Sep 28, 2023 | 46.93 | 47.31 | 46.66 | 47.28 | 45.91 | 497,600 |
Sep 27, 2023 | 47.89 | 47.90 | 47.02 | 47.28 | 45.91 | 689,800 |
Sep 26, 2023 | 47.85 | 47.89 | 47.43 | 47.48 | 46.10 | 1,147,300 |
Sep 25, 2023 | 47.87 | 48.06 | 47.69 | 47.75 | 46.36 | 1,104,100 |
Sep 22, 2023 | 48.22 | 48.56 | 48.13 | 48.51 | 47.10 | 442,100 |
Sep 21, 2023 | 48.26 | 48.26 | 48.01 | 48.08 | 46.69 | 1,435,500 |
Sep 20, 2023 | 49.06 | 49.17 | 48.89 | 48.89 | 47.47 | 1,500,600 |
Sep 19, 2023 | 48.83 | 48.94 | 48.77 | 48.80 | 47.38 | 205,400 |
Sep 18, 2023 | 48.71 | 49.00 | 48.70 | 48.98 | 47.56 | 993,600 |
Sep 15, 2023 | 48.89 | 48.89 | 48.70 | 48.78 | 47.36 | 352,700 |
Sep 14, 2023 | 49.13 | 49.14 | 48.88 | 48.92 | 47.50 | 306,100 |
Sep 13, 2023 | 48.84 | 49.14 | 48.82 | 49.03 | 47.61 | 1,155,100 |
Sep 12, 2023 | 48.95 | 48.97 | 48.79 | 48.94 | 47.52 | 282,000 |
Sep 11, 2023 | 48.99 | 49.03 | 48.83 | 48.92 | 47.50 | 383,800 |
Sep 8, 2023 | 49.20 | 49.39 | 49.09 | 49.13 | 47.70 | 796,100 |
Sep 7, 2023 | 48.86 | 49.03 | 48.77 | 49.01 | 47.59 | 756,300 |
Sep 6, 2023 | 48.87 | 48.87 | 48.59 | 48.79 | 47.37 | 1,056,100 |
Sep 5, 2023 | 49.02 | 49.02 | 48.69 | 48.71 | 47.30 | 616,300 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 49.70 | 49.70 | 49.14 | 49.24 | 47.81 | 395,900 |
Aug 31, 2023 | 50.02 | 50.20 | 49.96 | 50.02 | 48.37 | 393,900 |
Aug 30, 2023 | 49.96 | 50.01 | 49.83 | 49.87 | 48.22 | 343,900 |
Aug 29, 2023 | 49.43 | 50.02 | 49.42 | 49.98 | 48.33 | 464,400 |
Aug 28, 2023 | 49.61 | 49.62 | 49.34 | 49.45 | 47.82 | 391,700 |
Aug 25, 2023 | 49.15 | 49.47 | 48.97 | 49.28 | 47.65 | 206,100 |
Aug 24, 2023 | 49.35 | 49.41 | 49.18 | 49.19 | 47.57 | 984,200 |
Aug 23, 2023 | 48.94 | 49.44 | 48.91 | 49.42 | 47.79 | 281,600 |
Aug 22, 2023 | 48.24 | 48.44 | 48.12 | 48.40 | 46.80 | 486,100 |
Aug 21, 2023 | 48.23 | 48.26 | 47.97 | 48.15 | 46.56 | 333,000 |
Aug 18, 2023 | 48.32 | 48.65 | 48.24 | 48.57 | 46.97 | 213,400 |
Aug 17, 2023 | 48.48 | 48.48 | 48.16 | 48.29 | 46.70 | 350,400 |
Aug 16, 2023 | 48.78 | 48.98 | 48.46 | 48.55 | 46.95 | 340,100 |
Aug 15, 2023 | 49.07 | 49.17 | 48.87 | 48.88 | 47.27 | 325,800 |
Aug 14, 2023 | 49.29 | 49.49 | 49.08 | 49.25 | 47.62 | 453,700 |
Aug 11, 2023 | 49.21 | 49.45 | 49.17 | 49.30 | 47.67 | 313,900 |
Aug 10, 2023 | 49.98 | 50.15 | 49.40 | 49.40 | 47.77 | 400,600 |
Aug 9, 2023 | 49.93 | 50.00 | 49.82 | 49.93 | 48.28 | 356,600 |
Aug 8, 2023 | 49.85 | 49.97 | 49.68 | 49.80 | 48.16 | 285,900 |
Aug 7, 2023 | 49.63 | 49.68 | 49.38 | 49.45 | 47.82 | 680,700 |
Aug 4, 2023 | 49.25 | 49.82 | 49.25 | 49.71 | 48.07 | 516,400 |
Aug 3, 2023 | 49.28 | 49.28 | 48.84 | 49.02 | 47.40 | 3,152,300 |
Aug 2, 2023 | 49.84 | 49.85 | 49.53 | 49.76 | 48.12 | 1,389,000 |
Aug 1, 2023 | 0.20 Dividend | |||||
Aug 1, 2023 | 50.68 | 50.69 | 50.23 | 50.28 | 48.62 | 600,500 |
Jul 31, 2023 | 51.09 | 51.38 | 51.09 | 51.27 | 49.38 | 442,700 |
Jul 28, 2023 | 50.91 | 51.10 | 50.79 | 51.08 | 49.20 | 356,400 |
Jul 27, 2023 | 51.43 | 51.48 | 50.50 | 50.58 | 48.72 | 553,300 |
Jul 26, 2023 | 51.55 | 51.56 | 51.26 | 51.52 | 49.62 | 343,700 |
Jul 25, 2023 | 51.22 | 51.43 | 51.20 | 51.28 | 49.39 | 247,600 |
Jul 24, 2023 | 51.54 | 51.62 | 51.35 | 51.39 | 49.50 | 541,200 |
Jul 21, 2023 | 51.63 | 51.63 | 51.38 | 51.45 | 49.56 | 277,800 |
Jul 20, 2023 | 51.55 | 51.55 | 51.11 | 51.29 | 49.40 | 499,700 |
Jul 19, 2023 | 51.58 | 51.82 | 51.47 | 51.79 | 49.89 | 307,100 |
Jul 18, 2023 | 51.27 | 51.47 | 51.26 | 51.36 | 49.47 | 574,500 |
Jul 17, 2023 | 50.95 | 51.16 | 50.93 | 51.11 | 49.23 | 123,400 |
Jul 14, 2023 | 51.40 | 51.49 | 50.98 | 50.99 | 49.11 | 673,000 |
Jul 13, 2023 | 51.26 | 51.50 | 51.21 | 51.44 | 49.55 | 1,198,200 |
Jul 12, 2023 | 50.71 | 51.10 | 50.71 | 51.09 | 49.21 | 329,900 |
Jul 11, 2023 | 50.32 | 50.52 | 50.25 | 50.49 | 48.63 | 294,500 |
Jul 10, 2023 | 49.92 | 50.21 | 49.85 | 50.16 | 48.32 | 249,300 |
Jul 7, 2023 | 49.96 | 50.13 | 49.87 | 49.89 | 48.05 | 232,900 |
Jul 6, 2023 | 50.17 | 50.19 | 49.86 | 50.01 | 48.17 | 800,300 |
Jul 5, 2023 | 51.00 | 51.05 | 50.55 | 50.68 | 48.82 | 532,900 |
Jul 3, 2023 | 0.19 Dividend | |||||
Jul 3, 2023 | 51.47 | 51.62 | 51.20 | 51.24 | 49.36 | 250,600 |
Jun 30, 2023 | 51.19 | 51.59 | 51.08 | 51.55 | 49.47 | 388,500 |
Jun 29, 2023 | 51.01 | 51.10 | 50.77 | 50.97 | 48.91 | 645,000 |
Jun 28, 2023 | 51.35 | 51.55 | 51.18 | 51.53 | 49.45 | 971,900 |
Jun 27, 2023 | 51.42 | 51.53 | 51.12 | 51.26 | 49.19 | 327,900 |
Jun 26, 2023 | 51.44 | 51.48 | 51.29 | 51.31 | 49.24 | 182,400 |
Jun 23, 2023 | 51.49 | 51.52 | 51.14 | 51.30 | 49.23 | 1,232,100 |
Jun 22, 2023 | 51.19 | 51.34 | 50.98 | 51.10 | 49.04 | 1,119,600 |
Jun 21, 2023 | 51.19 | 51.51 | 50.96 | 51.47 | 49.39 | 1,503,400 |
Jun 20, 2023 | 51.30 | 51.58 | 51.30 | 51.50 | 49.42 | 1,138,600 |
Jun 16, 2023 | 51.17 | 51.31 | 51.04 | 51.24 | 49.17 | 167,500 |
Jun 15, 2023 | 51.15 | 51.34 | 51.00 | 51.30 | 49.23 | 539,800 |
Jun 14, 2023 | 50.70 | 50.92 | 50.52 | 50.77 | 48.72 | 912,000 |
Jun 13, 2023 | 50.97 | 50.97 | 50.41 | 50.51 | 48.47 | 330,000 |
Jun 12, 2023 | 50.69 | 50.78 | 50.29 | 50.78 | 48.73 | 132,500 |
Jun 9, 2023 | 50.43 | 50.68 | 50.39 | 50.58 | 48.54 | 230,000 |
Jun 8, 2023 | 50.23 | 50.70 | 50.21 | 50.65 | 48.60 | 410,800 |
Jun 7, 2023 | 50.75 | 50.83 | 50.14 | 50.16 | 48.13 | 445,400 |
Jun 6, 2023 | 50.62 | 50.81 | 50.45 | 50.78 | 48.73 | 361,500 |
Jun 5, 2023 | 50.56 | 50.86 | 50.49 | 50.60 | 48.56 | 326,700 |
Jun 2, 2023 | 50.99 | 51.12 | 50.73 | 50.73 | 48.68 | 382,100 |
Jun 1, 2023 | 0.19 Dividend | |||||
Jun 1, 2023 | 50.94 | 51.05 | 50.81 | 50.93 | 48.87 | 517,400 |
May 31, 2023 | 50.57 | 50.98 | 50.54 | 50.92 | 48.68 | 1,479,900 |
May 30, 2023 | 50.47 | 50.65 | 50.44 | 50.62 | 48.39 | 937,800 |
May 26, 2023 | 49.93 | 50.26 | 49.86 | 50.26 | 48.05 | 338,500 |
May 25, 2023 | 50.18 | 50.21 | 49.84 | 49.88 | 47.68 | 648,300 |
May 24, 2023 | 50.31 | 50.31 | 49.98 | 50.03 | 47.83 | 197,800 |
May 23, 2023 | 50.04 | 50.29 | 49.96 | 50.24 | 48.03 | 642,500 |
May 22, 2023 | 50.18 | 50.38 | 50.06 | 50.11 | 47.90 | 470,700 |
May 19, 2023 | 50.32 | 50.36 | 50.13 | 50.16 | 47.95 | 248,200 |
May 18, 2023 | 50.43 | 50.43 | 50.21 | 50.29 | 48.07 | 365,100 |
May 17, 2023 | 50.70 | 50.74 | 50.53 | 50.60 | 48.37 | 440,900 |
May 16, 2023 | 50.54 | 50.62 | 50.46 | 50.55 | 48.32 | 661,800 |
May 15, 2023 | 50.92 | 50.97 | 50.78 | 50.84 | 48.60 | 195,500 |
May 12, 2023 | 51.84 | 51.85 | 51.35 | 51.35 | 49.09 | 191,600 |
May 11, 2023 | 51.89 | 51.91 | 51.66 | 51.75 | 49.47 | 342,200 |
May 10, 2023 | 51.40 | 51.50 | 51.28 | 51.46 | 49.19 | 238,500 |
May 9, 2023 | 51.02 | 51.20 | 50.98 | 51.00 | 48.75 | 203,000 |
May 8, 2023 | 51.10 | 51.16 | 50.89 | 51.00 | 48.75 | 303,000 |
May 5, 2023 | 51.59 | 51.69 | 51.42 | 51.62 | 49.35 | 185,300 |
May 4, 2023 | 51.50 | 51.94 | 51.45 | 51.77 | 49.49 | 336,400 |
May 3, 2023 | 52.08 | 52.33 | 51.78 | 51.98 | 49.69 | 434,900 |
May 2, 2023 | 51.41 | 52.05 | 51.35 | 52.05 | 49.76 | 431,800 |
May 1, 2023 | 0.20 Dividend | |||||
May 1, 2023 | 51.98 | 51.98 | 51.00 | 51.15 | 48.90 | 762,500 |
Apr 28, 2023 | 52.46 | 52.64 | 52.30 | 52.59 | 50.09 | 205,900 |
Apr 27, 2023 | 52.19 | 52.20 | 52.01 | 52.02 | 49.54 | 252,300 |
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%