NasdaqGM - Delayed Quote • USD
iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
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 | 50.70 | 50.73 | 50.69 | 50.70 | 50.70 | 2,209,294 |
Apr 18, 2024 | 50.74 | 50.74 | 50.67 | 50.68 | 50.68 | 2,672,800 |
Apr 17, 2024 | 50.70 | 50.74 | 50.68 | 50.71 | 50.71 | 3,233,600 |
Apr 16, 2024 | 50.69 | 50.69 | 50.58 | 50.64 | 50.64 | 2,695,400 |
Apr 15, 2024 | 50.72 | 50.74 | 50.67 | 50.68 | 50.68 | 2,710,800 |
Apr 12, 2024 | 50.83 | 50.85 | 50.80 | 50.81 | 50.81 | 2,199,500 |
Apr 11, 2024 | 50.80 | 50.82 | 50.70 | 50.76 | 50.76 | 9,342,200 |
Apr 10, 2024 | 50.83 | 50.83 | 50.71 | 50.72 | 50.72 | 2,399,100 |
Apr 9, 2024 | 51.00 | 51.04 | 51.00 | 51.01 | 51.01 | 3,316,200 |
Apr 8, 2024 | 50.99 | 51.00 | 50.95 | 50.95 | 50.95 | 2,250,100 |
Apr 5, 2024 | 51.03 | 51.06 | 50.99 | 51.01 | 51.01 | 1,743,800 |
Apr 4, 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 51.08 | 2,606,900 |
Apr 3, 2024 | 50.96 | 51.06 | 50.94 | 51.04 | 51.04 | 2,660,600 |
Apr 2, 2024 | 50.96 | 51.01 | 50.94 | 51.00 | 51.00 | 2,717,300 |
Apr 1, 2024 | 0.17 Dividend | |||||
Apr 1, 2024 | 51.11 | 51.11 | 50.96 | 50.99 | 50.99 | 2,619,700 |
Mar 28, 2024 | 51.27 | 51.32 | 51.27 | 51.28 | 51.11 | 1,771,500 |
Mar 27, 2024 | 51.26 | 51.34 | 51.25 | 51.33 | 51.16 | 1,593,800 |
Mar 26, 2024 | 51.20 | 51.23 | 51.19 | 51.22 | 51.06 | 1,751,500 |
Mar 25, 2024 | 51.27 | 51.29 | 51.22 | 51.23 | 51.07 | 1,360,100 |
Mar 22, 2024 | 51.28 | 51.30 | 51.27 | 51.28 | 51.11 | 4,623,400 |
Mar 21, 2024 | 51.23 | 51.25 | 51.20 | 51.22 | 51.06 | 2,055,500 |
Mar 20, 2024 | 51.13 | 51.22 | 51.09 | 51.21 | 51.05 | 2,279,600 |
Mar 19, 2024 | 51.08 | 51.15 | 51.07 | 51.12 | 50.96 | 3,478,600 |
Mar 18, 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 50.87 | 2,033,400 |
Mar 15, 2024 | 51.01 | 51.04 | 51.00 | 51.02 | 50.86 | 5,972,800 |
Mar 14, 2024 | 51.09 | 51.09 | 51.04 | 51.04 | 50.88 | 2,359,600 |
Mar 13, 2024 | 51.13 | 51.20 | 51.13 | 51.13 | 50.97 | 4,645,800 |
Mar 12, 2024 | 51.20 | 51.21 | 51.14 | 51.15 | 50.99 | 1,269,200 |
Mar 11, 2024 | 51.23 | 51.27 | 51.20 | 51.21 | 51.05 | 1,564,600 |
Mar 8, 2024 | 51.29 | 51.30 | 51.21 | 51.23 | 51.07 | 6,212,100 |
Mar 7, 2024 | 51.19 | 51.19 | 51.14 | 51.18 | 51.02 | 1,811,100 |
Mar 6, 2024 | 51.13 | 51.18 | 51.09 | 51.11 | 50.95 | 1,364,900 |
Mar 5, 2024 | 51.08 | 51.17 | 51.05 | 51.08 | 50.92 | 1,768,100 |
Mar 4, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 50.85 | 1,883,500 |
Mar 1, 2024 | 0.16 Dividend | |||||
Mar 1, 2024 | 50.93 | 51.07 | 50.86 | 51.06 | 50.90 | 2,289,200 |
Feb 29, 2024 | 51.08 | 51.13 | 51.04 | 51.07 | 50.74 | 6,973,100 |
Feb 28, 2024 | 51.03 | 51.07 | 51.03 | 51.06 | 50.73 | 1,091,700 |
Feb 27, 2024 | 51.03 | 51.07 | 51.01 | 51.02 | 50.69 | 2,809,500 |
Feb 26, 2024 | 51.08 | 51.08 | 50.98 | 51.02 | 50.69 | 1,666,700 |
Feb 23, 2024 | 51.06 | 51.11 | 51.05 | 51.09 | 50.76 | 6,234,700 |
Feb 22, 2024 | 51.09 | 51.12 | 51.03 | 51.05 | 50.72 | 3,580,700 |
Feb 21, 2024 | 51.15 | 51.15 | 51.05 | 51.07 | 50.74 | 1,957,700 |
Feb 20, 2024 | 51.15 | 51.15 | 51.10 | 51.11 | 50.78 | 4,957,400 |
Feb 16, 2024 | 51.03 | 51.04 | 51.00 | 51.02 | 50.69 | 1,731,100 |
Feb 15, 2024 | 51.16 | 51.18 | 51.08 | 51.13 | 50.80 | 2,033,200 |
Feb 14, 2024 | 51.00 | 51.08 | 50.97 | 51.08 | 50.75 | 3,760,500 |
Feb 13, 2024 | 50.99 | 51.02 | 50.92 | 50.95 | 50.62 | 4,432,100 |
Feb 12, 2024 | 51.17 | 51.19 | 51.13 | 51.17 | 50.84 | 3,011,000 |
Feb 9, 2024 | 51.09 | 51.14 | 51.09 | 51.14 | 50.81 | 5,688,700 |
Feb 8, 2024 | 51.17 | 51.19 | 51.12 | 51.13 | 50.80 | 2,457,500 |
Feb 7, 2024 | 51.22 | 51.26 | 51.18 | 51.19 | 50.86 | 4,338,800 |
Feb 6, 2024 | 51.14 | 51.25 | 51.14 | 51.21 | 50.88 | 3,149,400 |
Feb 5, 2024 | 51.13 | 51.17 | 51.08 | 51.11 | 50.78 | 3,247,700 |
Feb 2, 2024 | 51.21 | 51.25 | 51.18 | 51.23 | 50.90 | 6,981,100 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 51.38 | 51.45 | 51.16 | 51.41 | 51.08 | 3,349,500 |
Jan 31, 2024 | 51.45 | 51.53 | 51.30 | 51.48 | 51.00 | 4,842,600 |
Jan 30, 2024 | 51.38 | 51.40 | 51.27 | 51.34 | 50.86 | 3,442,600 |
Jan 29, 2024 | 51.37 | 51.37 | 51.32 | 51.36 | 50.88 | 3,198,800 |
Jan 26, 2024 | 51.32 | 51.32 | 51.27 | 51.28 | 50.80 | 2,340,600 |
Jan 25, 2024 | 51.31 | 51.34 | 51.26 | 51.33 | 50.85 | 3,788,100 |
Jan 24, 2024 | 51.31 | 51.33 | 51.19 | 51.19 | 50.71 | 2,293,500 |
Jan 23, 2024 | 51.24 | 51.24 | 51.18 | 51.21 | 50.73 | 2,447,900 |
Jan 22, 2024 | 51.27 | 51.27 | 51.22 | 51.22 | 50.74 | 3,763,200 |
Jan 19, 2024 | 51.20 | 51.20 | 51.14 | 51.19 | 50.71 | 1,753,000 |
Jan 18, 2024 | 51.23 | 51.25 | 51.19 | 51.21 | 50.73 | 2,788,200 |
Jan 17, 2024 | 51.18 | 51.20 | 51.15 | 51.19 | 50.71 | 3,426,600 |
Jan 16, 2024 | 51.36 | 51.42 | 51.28 | 51.30 | 50.82 | 3,476,100 |
Jan 12, 2024 | 51.42 | 51.49 | 51.38 | 51.45 | 50.97 | 2,955,200 |
Jan 11, 2024 | 51.17 | 51.34 | 51.17 | 51.33 | 50.85 | 2,444,400 |
Jan 10, 2024 | 51.21 | 51.22 | 51.15 | 51.15 | 50.67 | 1,728,500 |
Jan 9, 2024 | 51.10 | 51.16 | 51.08 | 51.14 | 50.66 | 3,141,400 |
Jan 8, 2024 | 51.06 | 51.18 | 51.06 | 51.12 | 50.64 | 2,117,300 |
Jan 5, 2024 | 51.00 | 51.16 | 51.00 | 51.03 | 50.55 | 2,903,900 |
Jan 4, 2024 | 51.07 | 51.08 | 51.03 | 51.06 | 50.58 | 3,556,300 |
Jan 3, 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.63 | 1,982,600 |
Jan 2, 2024 | 51.14 | 51.18 | 51.13 | 51.13 | 50.65 | 1,961,400 |
Dec 29, 2023 | 51.26 | 51.29 | 51.23 | 51.28 | 50.80 | 1,574,900 |
Dec 28, 2023 | 51.27 | 51.27 | 51.22 | 51.25 | 50.77 | 1,764,000 |
Dec 27, 2023 | 51.21 | 51.29 | 51.17 | 51.27 | 50.79 | 10,913,500 |
Dec 26, 2023 | 51.13 | 51.17 | 51.10 | 51.17 | 50.69 | 1,718,000 |
Dec 22, 2023 | 51.16 | 51.20 | 51.11 | 51.14 | 50.66 | 2,666,300 |
Dec 21, 2023 | 51.18 | 51.18 | 51.09 | 51.12 | 50.64 | 2,766,700 |
Dec 20, 2023 | 51.07 | 51.08 | 51.00 | 51.06 | 50.58 | 4,918,700 |
Dec 19, 2023 | 50.97 | 51.01 | 50.95 | 50.97 | 50.50 | 2,356,800 |
Dec 18, 2023 | 50.97 | 51.00 | 50.94 | 50.94 | 50.47 | 4,918,000 |
Dec 15, 2023 | 51.01 | 51.01 | 50.93 | 50.96 | 50.49 | 3,553,100 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 14, 2023 | 51.02 | 51.09 | 50.99 | 51.02 | 50.54 | 6,311,000 |
Dec 13, 2023 | 50.71 | 51.09 | 50.70 | 51.06 | 50.42 | 3,862,500 |
Dec 12, 2023 | 50.60 | 50.67 | 50.57 | 50.66 | 50.03 | 7,987,600 |
Dec 11, 2023 | 50.59 | 50.60 | 50.52 | 50.59 | 49.96 | 3,730,400 |
Dec 8, 2023 | 50.61 | 50.66 | 50.59 | 50.60 | 49.97 | 2,735,300 |
Dec 7, 2023 | 50.71 | 50.78 | 50.70 | 50.74 | 50.11 | 4,532,800 |
Dec 6, 2023 | 50.71 | 50.74 | 50.69 | 50.70 | 50.07 | 3,127,700 |
Dec 5, 2023 | 50.64 | 50.72 | 50.63 | 50.70 | 50.07 | 9,075,000 |
Dec 4, 2023 | 50.65 | 50.66 | 50.57 | 50.61 | 49.98 | 4,092,800 |
Dec 1, 2023 | 0.15 Dividend | |||||
Dec 1, 2023 | 50.49 | 50.71 | 50.48 | 50.70 | 50.07 | 4,477,000 |
Nov 30, 2023 | 50.69 | 50.69 | 50.61 | 50.66 | 49.88 | 3,827,000 |
Nov 29, 2023 | 50.67 | 50.75 | 50.66 | 50.72 | 49.94 | 6,065,600 |
Nov 28, 2023 | 50.42 | 50.59 | 50.42 | 50.57 | 49.79 | 4,236,700 |
Nov 27, 2023 | 50.36 | 50.43 | 50.33 | 50.42 | 49.64 | 4,878,200 |
Nov 24, 2023 | 50.34 | 50.34 | 50.30 | 50.31 | 49.53 | 670,700 |
Nov 22, 2023 | 50.36 | 50.38 | 50.30 | 50.37 | 49.59 | 1,431,000 |
Nov 21, 2023 | 50.29 | 50.34 | 50.29 | 50.32 | 49.54 | 2,059,200 |
Nov 20, 2023 | 50.23 | 50.29 | 50.22 | 50.27 | 49.49 | 3,985,100 |
Nov 17, 2023 | 50.26 | 50.26 | 50.20 | 50.23 | 49.46 | 2,716,200 |
Nov 16, 2023 | 50.20 | 50.25 | 50.19 | 50.23 | 49.46 | 3,837,200 |
Nov 15, 2023 | 50.12 | 50.13 | 50.06 | 50.09 | 49.32 | 4,144,300 |
Nov 14, 2023 | 50.15 | 50.22 | 50.15 | 50.20 | 49.43 | 3,877,800 |
Nov 13, 2023 | 49.81 | 49.89 | 49.81 | 49.88 | 49.11 | 2,048,400 |
Nov 10, 2023 | 49.89 | 49.92 | 49.83 | 49.87 | 49.10 | 4,193,600 |
Nov 9, 2023 | 49.94 | 49.95 | 49.79 | 49.80 | 49.03 | 6,939,700 |
Nov 8, 2023 | 49.89 | 49.97 | 49.89 | 49.92 | 49.15 | 4,701,600 |
Nov 7, 2023 | 49.88 | 49.97 | 49.86 | 49.93 | 49.16 | 2,617,700 |
Nov 6, 2023 | 49.91 | 49.93 | 49.83 | 49.84 | 49.07 | 4,366,100 |
Nov 3, 2023 | 50.00 | 50.06 | 49.94 | 49.96 | 49.19 | 11,006,300 |
Nov 2, 2023 | 49.84 | 49.86 | 49.78 | 49.81 | 49.04 | 3,215,700 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 49.54 | 49.75 | 49.53 | 49.74 | 48.97 | 3,601,500 |
Oct 31, 2023 | 49.65 | 49.71 | 49.65 | 49.67 | 48.75 | 2,512,700 |
Oct 30, 2023 | 49.67 | 49.69 | 49.64 | 49.67 | 48.75 | 2,916,700 |
Oct 27, 2023 | 49.72 | 49.74 | 49.69 | 49.71 | 48.79 | 3,233,700 |
Oct 26, 2023 | 49.63 | 49.71 | 49.63 | 49.69 | 48.77 | 3,576,800 |
Oct 25, 2023 | 49.63 | 49.64 | 49.55 | 49.59 | 48.67 | 4,962,300 |
Oct 24, 2023 | 49.65 | 49.68 | 49.60 | 49.65 | 48.73 | 5,424,700 |
Oct 23, 2023 | 49.52 | 49.65 | 49.50 | 49.63 | 48.71 | 5,748,000 |
Oct 20, 2023 | 49.50 | 49.57 | 49.49 | 49.55 | 48.63 | 4,700,800 |
Oct 19, 2023 | 49.43 | 49.49 | 49.36 | 49.42 | 48.51 | 6,084,200 |
Oct 18, 2023 | 49.48 | 49.50 | 49.39 | 49.40 | 48.49 | 4,611,600 |
Oct 17, 2023 | 49.54 | 49.55 | 49.45 | 49.49 | 48.58 | 3,033,800 |
Oct 16, 2023 | 49.71 | 49.75 | 49.65 | 49.66 | 48.74 | 3,587,700 |
Oct 13, 2023 | 49.80 | 49.82 | 49.70 | 49.73 | 48.81 | 22,366,500 |
Oct 12, 2023 | 49.76 | 49.77 | 49.67 | 49.70 | 48.78 | 6,981,100 |
Oct 11, 2023 | 49.80 | 49.82 | 49.75 | 49.79 | 48.87 | 2,322,500 |
Oct 10, 2023 | 49.76 | 49.85 | 49.73 | 49.82 | 48.90 | 3,834,700 |
Oct 9, 2023 | 49.72 | 49.83 | 49.72 | 49.83 | 48.91 | 2,074,400 |
Oct 6, 2023 | 49.52 | 49.62 | 49.48 | 49.59 | 48.67 | 2,587,900 |
Oct 5, 2023 | 49.67 | 49.68 | 49.59 | 49.62 | 48.70 | 2,696,200 |
Oct 4, 2023 | 49.52 | 49.59 | 49.46 | 49.58 | 48.66 | 4,948,000 |
Oct 3, 2023 | 49.56 | 49.59 | 49.41 | 49.43 | 48.52 | 4,242,500 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 49.61 | 49.64 | 49.52 | 49.58 | 48.66 | 9,414,400 |
Sep 29, 2023 | 49.92 | 49.95 | 49.82 | 49.83 | 48.77 | 5,627,300 |
Sep 28, 2023 | 49.75 | 49.84 | 49.72 | 49.83 | 48.77 | 2,948,300 |
Sep 27, 2023 | 49.85 | 49.88 | 49.67 | 49.74 | 48.68 | 3,904,800 |
Sep 26, 2023 | 49.87 | 49.88 | 49.80 | 49.80 | 48.74 | 4,234,600 |
Sep 25, 2023 | 49.86 | 49.91 | 49.83 | 49.85 | 48.79 | 4,278,000 |
Sep 22, 2023 | 49.85 | 49.92 | 49.84 | 49.91 | 48.85 | 1,881,400 |
Sep 21, 2023 | 49.82 | 49.85 | 49.80 | 49.81 | 48.75 | 3,498,000 |
Sep 20, 2023 | 49.96 | 50.00 | 49.86 | 49.86 | 48.80 | 2,249,400 |
Sep 19, 2023 | 49.94 | 49.95 | 49.89 | 49.90 | 48.84 | 2,901,400 |
Sep 18, 2023 | 49.93 | 49.98 | 49.93 | 49.96 | 48.90 | 2,650,300 |
Sep 15, 2023 | 49.96 | 49.98 | 49.92 | 49.95 | 48.89 | 2,836,300 |
Sep 14, 2023 | 50.04 | 50.05 | 49.97 | 49.97 | 48.91 | 2,040,800 |
Sep 13, 2023 | 49.92 | 50.00 | 49.92 | 49.99 | 48.93 | 2,946,700 |
Sep 12, 2023 | 49.96 | 49.96 | 49.92 | 49.92 | 48.86 | 9,531,000 |
Sep 11, 2023 | 49.99 | 49.99 | 49.94 | 49.98 | 48.92 | 2,040,500 |
Sep 8, 2023 | 50.03 | 50.05 | 49.96 | 49.96 | 48.90 | 2,530,000 |
Sep 7, 2023 | 49.92 | 50.00 | 49.89 | 50.00 | 48.94 | 3,405,700 |
Sep 6, 2023 | 49.96 | 49.96 | 49.84 | 49.86 | 48.80 | 2,425,600 |
Sep 5, 2023 | 50.03 | 50.03 | 49.93 | 49.93 | 48.87 | 3,207,400 |
Sep 1, 2023 | 0.15 Dividend | |||||
Sep 1, 2023 | 50.19 | 50.19 | 50.01 | 50.04 | 48.97 | 4,719,000 |
Aug 31, 2023 | 50.22 | 50.26 | 50.20 | 50.24 | 49.03 | 6,670,500 |
Aug 30, 2023 | 50.23 | 50.24 | 50.16 | 50.17 | 48.96 | 5,960,800 |
Aug 29, 2023 | 50.01 | 50.19 | 49.99 | 50.18 | 48.97 | 7,958,300 |
Aug 28, 2023 | 50.00 | 50.04 | 49.95 | 50.04 | 48.83 | 21,384,000 |
Aug 25, 2023 | 49.99 | 50.04 | 49.91 | 49.99 | 48.78 | 3,846,500 |
Aug 24, 2023 | 50.00 | 50.04 | 49.98 | 49.99 | 48.78 | 2,678,200 |
Aug 23, 2023 | 49.97 | 50.08 | 49.96 | 50.05 | 48.84 | 2,247,000 |
Aug 22, 2023 | 49.88 | 49.90 | 49.85 | 49.85 | 48.65 | 3,334,500 |
Aug 21, 2023 | 49.93 | 49.94 | 49.86 | 49.88 | 48.68 | 3,747,000 |
Aug 18, 2023 | 49.94 | 50.00 | 49.91 | 49.97 | 48.76 | 2,277,300 |
Aug 17, 2023 | 49.95 | 49.96 | 49.84 | 49.90 | 48.69 | 2,984,200 |
Aug 16, 2023 | 49.98 | 50.01 | 49.87 | 49.89 | 48.69 | 5,019,700 |
Aug 15, 2023 | 50.00 | 50.04 | 49.95 | 49.95 | 48.74 | 2,474,900 |
Aug 14, 2023 | 50.01 | 50.03 | 49.96 | 49.99 | 48.78 | 3,357,400 |
Aug 11, 2023 | 50.05 | 50.14 | 50.03 | 50.04 | 48.83 | 3,479,000 |
Aug 10, 2023 | 50.25 | 50.28 | 50.11 | 50.12 | 48.91 | 10,182,200 |
Aug 9, 2023 | 50.27 | 50.28 | 50.19 | 50.20 | 48.99 | 4,416,500 |
Aug 8, 2023 | 50.24 | 50.28 | 50.22 | 50.25 | 49.04 | 3,223,300 |
Aug 7, 2023 | 50.20 | 50.25 | 50.19 | 50.22 | 49.01 | 2,002,500 |
Aug 4, 2023 | 50.12 | 50.22 | 50.12 | 50.20 | 48.99 | 2,003,100 |
Aug 3, 2023 | 50.02 | 50.06 | 49.98 | 50.04 | 48.83 | 3,075,200 |
Aug 2, 2023 | 50.06 | 50.09 | 49.85 | 50.06 | 48.85 | 10,626,900 |
Aug 1, 2023 | 0.14 Dividend | |||||
Aug 1, 2023 | 50.14 | 50.24 | 50.08 | 50.08 | 48.87 | 4,234,100 |
Jul 31, 2023 | 50.28 | 50.37 | 50.28 | 50.31 | 48.96 | 3,181,700 |
Jul 28, 2023 | 50.23 | 50.28 | 50.21 | 50.28 | 48.93 | 3,105,600 |
Jul 27, 2023 | 50.25 | 50.28 | 50.12 | 50.13 | 48.79 | 4,198,100 |
Jul 26, 2023 | 50.22 | 50.31 | 50.18 | 50.31 | 48.96 | 4,930,200 |
Jul 25, 2023 | 50.15 | 50.19 | 50.15 | 50.17 | 48.82 | 2,793,500 |
Jul 24, 2023 | 50.28 | 50.30 | 50.20 | 50.20 | 48.85 | 3,558,100 |
Jul 21, 2023 | 50.25 | 50.25 | 50.20 | 50.24 | 48.89 | 1,103,300 |
Jul 20, 2023 | 50.21 | 50.22 | 50.14 | 50.20 | 48.85 | 2,038,400 |
Jul 19, 2023 | 50.32 | 50.34 | 50.27 | 50.27 | 48.92 | 3,251,200 |
Jul 18, 2023 | 50.32 | 50.33 | 50.26 | 50.26 | 48.91 | 1,949,700 |
Jul 17, 2023 | 50.21 | 50.24 | 50.18 | 50.23 | 48.88 | 2,774,600 |
Jul 14, 2023 | 50.28 | 50.31 | 50.16 | 50.16 | 48.81 | 1,943,900 |
Jul 13, 2023 | 50.29 | 50.38 | 50.28 | 50.37 | 49.02 | 2,846,400 |
Jul 12, 2023 | 50.17 | 50.23 | 50.16 | 50.18 | 48.83 | 2,263,800 |
Jul 11, 2023 | 49.95 | 49.98 | 49.93 | 49.97 | 48.63 | 3,199,300 |
Jul 10, 2023 | 49.85 | 49.95 | 49.83 | 49.92 | 48.58 | 1,568,200 |
Jul 7, 2023 | 49.81 | 49.89 | 49.79 | 49.80 | 48.46 | 1,999,800 |
Jul 6, 2023 | 49.74 | 49.78 | 49.65 | 49.76 | 48.42 | 3,961,000 |
Jul 5, 2023 | 49.98 | 49.99 | 49.87 | 49.89 | 48.55 | 2,623,900 |
Jul 3, 2023 | 0.14 Dividend | |||||
Jul 3, 2023 | 50.01 | 50.07 | 49.95 | 49.95 | 48.61 | 632,000 |
Jun 30, 2023 | 50.13 | 50.17 | 50.08 | 50.17 | 48.69 | 4,726,100 |
Jun 29, 2023 | 50.08 | 50.10 | 50.02 | 50.09 | 48.61 | 2,509,700 |
Jun 28, 2023 | 50.17 | 50.23 | 50.12 | 50.22 | 48.74 | 2,557,100 |
Jun 27, 2023 | 50.21 | 50.22 | 50.08 | 50.13 | 48.65 | 1,838,300 |
Jun 26, 2023 | 50.20 | 50.22 | 50.16 | 50.19 | 48.71 | 1,751,900 |
Jun 23, 2023 | 50.22 | 50.24 | 50.09 | 50.12 | 48.64 | 2,465,400 |
Jun 22, 2023 | 50.14 | 50.16 | 50.07 | 50.10 | 48.62 | 1,808,700 |
Jun 21, 2023 | 50.12 | 50.20 | 50.10 | 50.16 | 48.68 | 6,394,700 |
Jun 20, 2023 | 50.13 | 50.20 | 50.13 | 50.18 | 48.70 | 4,986,700 |
Jun 16, 2023 | 50.10 | 50.14 | 50.05 | 50.13 | 48.65 | 2,430,400 |
Jun 15, 2023 | 50.13 | 50.20 | 50.09 | 50.20 | 48.72 | 1,654,300 |
Jun 14, 2023 | 50.10 | 50.14 | 49.91 | 50.02 | 48.54 | 2,705,300 |
Jun 13, 2023 | 50.15 | 50.21 | 49.99 | 50.03 | 48.55 | 3,024,400 |
Jun 12, 2023 | 50.11 | 50.13 | 50.04 | 50.13 | 48.65 | 3,066,400 |
Jun 9, 2023 | 50.10 | 50.11 | 50.03 | 50.03 | 48.55 | 2,443,100 |
Jun 8, 2023 | 50.12 | 50.18 | 50.11 | 50.17 | 48.69 | 4,207,600 |
Jun 7, 2023 | 50.15 | 50.16 | 50.02 | 50.05 | 48.57 | 3,036,300 |
Jun 6, 2023 | 50.18 | 50.21 | 50.12 | 50.16 | 48.68 | 1,870,700 |
Jun 5, 2023 | 50.13 | 50.24 | 50.10 | 50.17 | 48.69 | 6,370,100 |
Jun 2, 2023 | 50.31 | 50.31 | 50.16 | 50.18 | 48.70 | 4,444,500 |
Jun 1, 2023 | 0.13 Dividend | |||||
Jun 1, 2023 | 50.30 | 50.33 | 50.25 | 50.31 | 48.82 | 8,120,700 |
May 31, 2023 | 50.33 | 50.40 | 50.28 | 50.34 | 48.72 | 4,174,300 |
May 30, 2023 | 50.22 | 50.30 | 50.20 | 50.30 | 48.68 | 3,145,500 |
May 26, 2023 | 50.07 | 50.13 | 50.04 | 50.13 | 48.52 | 2,085,500 |
May 25, 2023 | 50.19 | 50.21 | 50.09 | 50.10 | 48.49 | 5,180,700 |
May 24, 2023 | 50.35 | 50.35 | 50.22 | 50.23 | 48.62 | 6,252,000 |
May 23, 2023 | 50.28 | 50.35 | 50.24 | 50.32 | 48.70 | 3,696,300 |
May 22, 2023 | 50.30 | 50.36 | 50.29 | 50.31 | 48.69 | 2,339,200 |
May 19, 2023 | 50.29 | 50.39 | 50.24 | 50.31 | 48.69 | 2,245,400 |
May 18, 2023 | 50.34 | 50.37 | 50.29 | 50.32 | 48.70 | 3,107,600 |
May 17, 2023 | 50.47 | 50.49 | 50.39 | 50.44 | 48.82 | 1,902,200 |
May 16, 2023 | 50.53 | 50.54 | 50.44 | 50.47 | 48.85 | 1,781,000 |
May 15, 2023 | 50.58 | 50.59 | 50.53 | 50.57 | 48.95 | 3,496,000 |
May 12, 2023 | 50.72 | 50.72 | 50.57 | 50.58 | 48.95 | 3,119,100 |
May 11, 2023 | 50.80 | 50.80 | 50.70 | 50.70 | 49.07 | 3,207,000 |
May 10, 2023 | 50.59 | 50.70 | 50.59 | 50.67 | 49.04 | 2,092,400 |
May 9, 2023 | 50.49 | 50.52 | 50.47 | 50.48 | 48.86 | 3,480,300 |
May 8, 2023 | 50.52 | 50.55 | 50.48 | 50.48 | 48.86 | 1,882,600 |
May 5, 2023 | 50.67 | 50.69 | 50.56 | 50.58 | 48.95 | 1,998,600 |
May 4, 2023 | 50.65 | 50.82 | 50.56 | 50.73 | 49.10 | 3,989,400 |
May 3, 2023 | 50.63 | 50.72 | 50.57 | 50.69 | 49.06 | 2,143,000 |
May 2, 2023 | 50.44 | 50.58 | 50.42 | 50.55 | 48.93 | 2,361,100 |
May 1, 2023 | 0.13 Dividend | |||||
May 1, 2023 | 50.50 | 50.53 | 50.39 | 50.39 | 48.77 | 4,629,500 |
Apr 28, 2023 | 50.67 | 50.71 | 50.61 | 50.71 | 48.95 | 1,804,400 |
Apr 27, 2023 | 50.62 | 50.63 | 50.56 | 50.57 | 48.82 | 2,419,800 |
Apr 26, 2023 | 50.77 | 50.78 | 50.61 | 50.67 | 48.91 | 3,116,000 |
Apr 25, 2023 | 50.70 | 50.79 | 50.68 | 50.76 | 49.00 | 9,589,400 |
Apr 24, 2023 | 50.56 | 50.59 | 50.53 | 50.57 | 48.82 | 1,230,900 |
Apr 21, 2023 | 50.58 | 50.59 | 50.46 | 50.49 | 48.74 | 2,687,100 |
Apr 20, 2023 | 50.46 | 50.52 | 50.46 | 50.50 | 48.75 | 3,757,700 |
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%