NYSEArca - Delayed Quote • USD
iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)
At close: April 19 at 3:59 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 | 31.60 | 31.70 | 31.53 | 31.58 | 31.58 | 26,434 |
Apr 18, 2024 | 31.76 | 31.92 | 31.65 | 31.69 | 31.69 | 18,900 |
Apr 17, 2024 | 31.81 | 31.82 | 31.59 | 31.67 | 31.67 | 21,500 |
Apr 16, 2024 | 31.66 | 31.75 | 31.52 | 31.60 | 31.60 | 52,500 |
Apr 15, 2024 | 32.50 | 32.50 | 31.98 | 32.05 | 32.05 | 13,700 |
Apr 12, 2024 | 32.49 | 32.51 | 32.12 | 32.14 | 32.14 | 31,900 |
Apr 11, 2024 | 32.77 | 32.81 | 32.47 | 32.76 | 32.76 | 24,100 |
Apr 10, 2024 | 32.66 | 32.76 | 32.51 | 32.64 | 32.64 | 16,400 |
Apr 9, 2024 | 33.24 | 33.24 | 33.00 | 33.07 | 33.07 | 22,600 |
Apr 8, 2024 | 33.08 | 33.10 | 33.00 | 33.04 | 33.04 | 31,600 |
Apr 5, 2024 | 32.67 | 32.91 | 32.64 | 32.82 | 32.82 | 15,500 |
Apr 4, 2024 | 33.17 | 33.17 | 32.67 | 32.70 | 32.70 | 26,200 |
Apr 3, 2024 | 32.65 | 32.97 | 32.65 | 32.92 | 32.92 | 362,900 |
Apr 2, 2024 | 32.63 | 32.66 | 32.55 | 32.65 | 32.65 | 17,100 |
Apr 1, 2024 | 33.03 | 33.03 | 32.86 | 32.89 | 32.89 | 24,800 |
Mar 28, 2024 | 32.94 | 33.03 | 32.94 | 32.98 | 32.98 | 37,700 |
Mar 27, 2024 | 32.85 | 33.00 | 32.81 | 33.00 | 33.00 | 29,500 |
Mar 26, 2024 | 32.80 | 32.80 | 32.68 | 32.68 | 32.68 | 17,200 |
Mar 25, 2024 | 32.55 | 32.70 | 32.55 | 32.60 | 32.60 | 14,100 |
Mar 22, 2024 | 32.76 | 32.76 | 32.59 | 32.63 | 32.63 | 68,100 |
Mar 21, 2024 | 32.82 | 32.82 | 32.74 | 32.77 | 32.77 | 27,300 |
Mar 20, 2024 | 32.37 | 32.83 | 32.37 | 32.79 | 32.79 | 41,900 |
Mar 19, 2024 | 32.31 | 32.45 | 32.26 | 32.39 | 32.39 | 19,200 |
Mar 18, 2024 | 32.46 | 32.46 | 32.31 | 32.33 | 32.33 | 53,400 |
Mar 15, 2024 | 32.37 | 32.48 | 32.27 | 32.37 | 32.37 | 18,700 |
Mar 14, 2024 | 32.52 | 32.52 | 32.18 | 32.26 | 32.26 | 15,500 |
Mar 13, 2024 | 32.49 | 32.55 | 32.42 | 32.44 | 32.44 | 21,600 |
Mar 12, 2024 | 32.33 | 32.52 | 32.26 | 32.50 | 32.50 | 55,600 |
Mar 11, 2024 | 32.28 | 32.30 | 32.15 | 32.28 | 32.28 | 97,300 |
Mar 8, 2024 | 32.72 | 32.72 | 32.42 | 32.46 | 32.46 | 29,300 |
Mar 7, 2024 | 32.52 | 32.63 | 32.49 | 32.57 | 32.57 | 43,200 |
Mar 6, 2024 | 32.27 | 32.41 | 32.22 | 32.26 | 32.26 | 190,700 |
Mar 5, 2024 | 31.96 | 32.02 | 31.77 | 31.90 | 31.90 | 71,100 |
Mar 4, 2024 | 31.95 | 32.03 | 31.84 | 31.95 | 31.95 | 355,000 |
Mar 1, 2024 | 31.97 | 32.18 | 31.85 | 32.13 | 32.13 | 117,100 |
Feb 29, 2024 | 31.97 | 32.00 | 31.77 | 31.85 | 31.85 | 32,200 |
Feb 28, 2024 | 31.77 | 31.87 | 31.75 | 31.78 | 31.78 | 39,700 |
Feb 27, 2024 | 31.84 | 32.00 | 31.84 | 31.94 | 31.94 | 27,500 |
Feb 26, 2024 | 31.85 | 31.89 | 31.72 | 31.83 | 31.83 | 86,700 |
Feb 23, 2024 | 31.82 | 31.88 | 31.74 | 31.75 | 31.75 | 57,400 |
Feb 22, 2024 | 31.81 | 31.86 | 31.74 | 31.82 | 31.82 | 40,600 |
Feb 21, 2024 | 31.52 | 31.55 | 31.42 | 31.55 | 31.55 | 38,600 |
Feb 20, 2024 | 31.63 | 31.63 | 31.42 | 31.51 | 31.51 | 36,800 |
Feb 16, 2024 | 31.43 | 31.66 | 31.43 | 31.53 | 31.53 | 26,600 |
Feb 15, 2024 | 31.27 | 31.52 | 31.27 | 31.47 | 31.47 | 18,400 |
Feb 14, 2024 | 31.08 | 31.26 | 31.08 | 31.26 | 31.26 | 29,900 |
Feb 13, 2024 | 30.98 | 30.98 | 30.68 | 30.82 | 30.82 | 25,500 |
Feb 12, 2024 | 31.32 | 31.53 | 31.32 | 31.36 | 31.36 | 151,500 |
Feb 9, 2024 | 31.23 | 31.33 | 31.16 | 31.30 | 31.30 | 20,400 |
Feb 8, 2024 | 31.23 | 31.30 | 31.15 | 31.30 | 31.30 | 25,900 |
Feb 7, 2024 | 31.36 | 31.36 | 31.16 | 31.21 | 31.21 | 59,100 |
Feb 6, 2024 | 31.10 | 31.37 | 31.10 | 31.34 | 31.34 | 34,900 |
Feb 5, 2024 | 31.05 | 31.15 | 30.88 | 31.09 | 31.09 | 285,700 |
Feb 2, 2024 | 31.42 | 31.42 | 31.24 | 31.35 | 31.35 | 41,300 |
Feb 1, 2024 | 31.53 | 31.70 | 31.44 | 31.67 | 31.67 | 24,700 |
Jan 31, 2024 | 31.67 | 31.80 | 31.35 | 31.42 | 31.42 | 33,700 |
Jan 30, 2024 | 31.61 | 31.61 | 31.46 | 31.55 | 31.55 | 37,800 |
Jan 29, 2024 | 31.53 | 31.73 | 31.38 | 31.64 | 31.64 | 20,400 |
Jan 26, 2024 | 31.61 | 31.61 | 31.51 | 31.53 | 31.53 | 27,100 |
Jan 25, 2024 | 31.56 | 31.56 | 31.38 | 31.48 | 31.48 | 21,500 |
Jan 24, 2024 | 31.57 | 31.57 | 31.31 | 31.31 | 31.31 | 17,300 |
Jan 23, 2024 | 31.14 | 31.15 | 30.99 | 31.12 | 31.12 | 39,800 |
Jan 22, 2024 | 31.17 | 31.32 | 31.14 | 31.18 | 31.18 | 20,300 |
Jan 19, 2024 | 30.89 | 31.05 | 30.75 | 31.01 | 31.01 | 65,200 |
Jan 18, 2024 | 30.86 | 31.00 | 30.82 | 30.94 | 30.94 | 57,200 |
Jan 17, 2024 | 30.58 | 30.72 | 30.50 | 30.62 | 30.62 | 16,600 |
Jan 16, 2024 | 31.18 | 31.22 | 30.94 | 31.04 | 31.04 | 29,500 |
Jan 12, 2024 | 31.79 | 31.81 | 31.55 | 31.63 | 31.63 | 13,200 |
Jan 11, 2024 | 31.64 | 31.65 | 31.26 | 31.55 | 31.55 | 28,200 |
Jan 10, 2024 | 31.56 | 31.70 | 31.56 | 31.64 | 31.64 | 83,700 |
Jan 9, 2024 | 31.54 | 31.59 | 31.48 | 31.56 | 31.56 | 31,700 |
Jan 8, 2024 | 31.45 | 31.76 | 31.44 | 31.73 | 31.73 | 30,900 |
Jan 5, 2024 | 31.30 | 31.61 | 31.30 | 31.34 | 31.34 | 31,300 |
Jan 4, 2024 | 31.32 | 31.53 | 31.32 | 31.44 | 31.44 | 27,400 |
Jan 3, 2024 | 31.26 | 31.41 | 31.23 | 31.35 | 31.35 | 28,400 |
Jan 2, 2024 | 31.81 | 31.91 | 31.66 | 31.68 | 31.68 | 32,200 |
Dec 29, 2023 | 32.07 | 32.21 | 32.06 | 32.13 | 32.13 | 29,000 |
Dec 28, 2023 | 32.11 | 32.40 | 32.03 | 32.12 | 32.12 | 104,500 |
Dec 27, 2023 | 32.07 | 32.26 | 31.96 | 32.15 | 32.15 | 207,800 |
Dec 26, 2023 | 31.76 | 31.93 | 31.76 | 31.88 | 31.88 | 31,800 |
Dec 22, 2023 | 31.90 | 31.91 | 31.75 | 31.86 | 31.86 | 57,300 |
Dec 21, 2023 | 31.57 | 31.68 | 31.47 | 31.68 | 31.68 | 36,500 |
Dec 20, 2023 | 0.73 Dividend | |||||
Dec 20, 2023 | 31.53 | 31.64 | 31.19 | 31.19 | 31.19 | 33,400 |
Dec 19, 2023 | 32.08 | 32.25 | 32.08 | 32.22 | 31.49 | 26,200 |
Dec 18, 2023 | 31.87 | 31.87 | 31.76 | 31.80 | 31.08 | 14,200 |
Dec 15, 2023 | 31.86 | 31.92 | 31.69 | 31.70 | 30.98 | 14,300 |
Dec 14, 2023 | 31.98 | 32.12 | 31.85 | 32.02 | 31.29 | 48,300 |
Dec 13, 2023 | 30.82 | 31.40 | 30.74 | 31.37 | 30.66 | 55,000 |
Dec 12, 2023 | 30.75 | 30.83 | 30.63 | 30.80 | 30.10 | 24,400 |
Dec 11, 2023 | 30.78 | 30.87 | 30.77 | 30.83 | 30.13 | 25,600 |
Dec 8, 2023 | 30.67 | 30.86 | 30.64 | 30.85 | 30.15 | 16,400 |
Dec 7, 2023 | 30.65 | 30.89 | 30.62 | 30.76 | 30.06 | 31,100 |
Dec 6, 2023 | 30.80 | 30.88 | 30.60 | 30.60 | 29.91 | 27,700 |
Dec 5, 2023 | 30.57 | 30.62 | 30.44 | 30.49 | 29.80 | 45,000 |
Dec 4, 2023 | 30.59 | 30.75 | 30.58 | 30.68 | 29.98 | 29,900 |
Dec 1, 2023 | 30.54 | 30.97 | 30.50 | 30.94 | 30.24 | 54,900 |
Nov 30, 2023 | 30.69 | 30.69 | 30.52 | 30.59 | 29.89 | 32,300 |
Nov 29, 2023 | 30.73 | 30.84 | 30.65 | 30.73 | 30.03 | 27,100 |
Nov 28, 2023 | 30.43 | 30.68 | 30.42 | 30.56 | 29.87 | 11,100 |
Nov 27, 2023 | 30.53 | 30.53 | 30.39 | 30.47 | 29.78 | 30,700 |
Nov 24, 2023 | 30.41 | 30.53 | 30.39 | 30.53 | 29.84 | 6,200 |
Nov 22, 2023 | 30.24 | 30.27 | 30.15 | 30.21 | 29.52 | 31,000 |
Nov 21, 2023 | 30.40 | 30.40 | 30.17 | 30.19 | 29.51 | 40,000 |
Nov 20, 2023 | 30.28 | 30.44 | 30.25 | 30.39 | 29.70 | 34,800 |
Nov 17, 2023 | 30.14 | 30.31 | 30.10 | 30.27 | 29.58 | 78,700 |
Nov 16, 2023 | 29.90 | 29.96 | 29.78 | 29.84 | 29.16 | 102,900 |
Nov 15, 2023 | 30.17 | 30.22 | 30.05 | 30.08 | 29.40 | 78,700 |
Nov 14, 2023 | 29.82 | 30.22 | 29.78 | 30.17 | 29.48 | 24,200 |
Nov 13, 2023 | 29.03 | 29.22 | 29.03 | 29.20 | 28.54 | 51,800 |
Nov 10, 2023 | 29.01 | 29.17 | 28.88 | 29.15 | 28.49 | 30,000 |
Nov 9, 2023 | 29.28 | 29.38 | 29.01 | 29.04 | 28.38 | 19,500 |
Nov 8, 2023 | 29.03 | 29.14 | 28.96 | 29.04 | 28.39 | 18,700 |
Nov 7, 2023 | 29.11 | 29.18 | 29.05 | 29.11 | 28.45 | 23,300 |
Nov 6, 2023 | 29.55 | 29.55 | 29.30 | 29.34 | 28.68 | 25,000 |
Nov 3, 2023 | 29.56 | 29.72 | 29.52 | 29.67 | 29.00 | 45,600 |
Nov 2, 2023 | 29.02 | 29.12 | 28.90 | 29.11 | 28.45 | 41,200 |
Nov 1, 2023 | 28.22 | 28.40 | 28.11 | 28.38 | 27.74 | 48,600 |
Oct 31, 2023 | 28.28 | 28.37 | 28.13 | 28.28 | 27.64 | 1,275,800 |
Oct 30, 2023 | 28.01 | 28.08 | 27.91 | 28.06 | 27.42 | 17,800 |
Oct 27, 2023 | 27.96 | 27.97 | 27.70 | 27.72 | 27.10 | 64,600 |
Oct 26, 2023 | 27.75 | 27.78 | 27.60 | 27.69 | 27.06 | 24,700 |
Oct 25, 2023 | 27.95 | 27.95 | 27.70 | 27.73 | 27.10 | 65,500 |
Oct 24, 2023 | 28.09 | 28.18 | 28.03 | 28.14 | 27.50 | 32,900 |
Oct 23, 2023 | 27.79 | 28.12 | 27.69 | 27.91 | 27.28 | 47,400 |
Oct 20, 2023 | 28.15 | 28.20 | 28.00 | 28.00 | 27.36 | 24,300 |
Oct 19, 2023 | 28.39 | 28.49 | 28.23 | 28.28 | 27.64 | 29,000 |
Oct 18, 2023 | 28.61 | 28.61 | 28.35 | 28.36 | 27.72 | 43,200 |
Oct 17, 2023 | 28.61 | 28.99 | 28.61 | 28.88 | 28.22 | 39,500 |
Oct 16, 2023 | 28.73 | 28.88 | 28.70 | 28.87 | 28.22 | 16,100 |
Oct 13, 2023 | 28.92 | 28.92 | 28.65 | 28.68 | 28.03 | 36,900 |
Oct 12, 2023 | 29.38 | 29.38 | 29.01 | 29.08 | 28.42 | 15,300 |
Oct 11, 2023 | 29.43 | 29.48 | 29.26 | 29.36 | 28.69 | 80,800 |
Oct 10, 2023 | 29.30 | 29.51 | 29.30 | 29.41 | 28.74 | 19,700 |
Oct 9, 2023 | 28.86 | 29.04 | 28.80 | 29.01 | 28.36 | 17,300 |
Oct 6, 2023 | 28.76 | 29.14 | 28.63 | 29.10 | 28.44 | 14,100 |
Oct 5, 2023 | 28.68 | 28.81 | 28.63 | 28.78 | 28.13 | 33,800 |
Oct 4, 2023 | 28.52 | 28.52 | 28.27 | 28.46 | 27.81 | 22,800 |
Oct 3, 2023 | 28.64 | 28.68 | 28.45 | 28.57 | 27.92 | 21,700 |
Oct 2, 2023 | 29.33 | 29.33 | 28.98 | 29.01 | 28.35 | 21,600 |
Sep 29, 2023 | 29.88 | 29.88 | 29.54 | 29.58 | 28.91 | 19,300 |
Sep 28, 2023 | 29.39 | 29.63 | 29.38 | 29.55 | 28.88 | 19,400 |
Sep 27, 2023 | 29.49 | 29.49 | 29.18 | 29.33 | 28.66 | 30,800 |
Sep 26, 2023 | 29.58 | 29.58 | 29.27 | 29.33 | 28.66 | 26,100 |
Sep 25, 2023 | 29.66 | 29.85 | 29.62 | 29.78 | 29.10 | 25,000 |
Sep 22, 2023 | 30.10 | 30.12 | 29.88 | 29.93 | 29.25 | 22,300 |
Sep 21, 2023 | 30.04 | 30.07 | 29.91 | 29.91 | 29.23 | 23,400 |
Sep 20, 2023 | 30.53 | 30.64 | 30.22 | 30.25 | 29.56 | 55,600 |
Sep 19, 2023 | 30.39 | 30.43 | 30.30 | 30.32 | 29.63 | 22,200 |
Sep 18, 2023 | 30.31 | 30.37 | 30.27 | 30.31 | 29.62 | 20,400 |
Sep 15, 2023 | 30.58 | 30.67 | 30.48 | 30.48 | 29.79 | 14,800 |
Sep 14, 2023 | 30.50 | 30.66 | 30.49 | 30.64 | 29.94 | 12,400 |
Sep 13, 2023 | 30.35 | 30.42 | 30.28 | 30.34 | 29.65 | 36,300 |
Sep 12, 2023 | 30.41 | 30.59 | 30.41 | 30.44 | 29.75 | 31,100 |
Sep 11, 2023 | 30.59 | 30.67 | 30.56 | 30.61 | 29.92 | 16,300 |
Sep 8, 2023 | 30.36 | 30.45 | 30.31 | 30.35 | 29.66 | 20,100 |
Sep 7, 2023 | 30.39 | 30.48 | 30.33 | 30.39 | 29.70 | 86,900 |
Sep 6, 2023 | 30.67 | 30.72 | 30.51 | 30.60 | 29.91 | 25,500 |
Sep 5, 2023 | 30.87 | 30.88 | 30.72 | 30.72 | 30.02 | 14,000 |
Sep 1, 2023 | 31.22 | 31.22 | 30.89 | 31.00 | 30.30 | 14,400 |
Aug 31, 2023 | 30.96 | 30.98 | 30.83 | 30.97 | 30.27 | 34,600 |
Aug 30, 2023 | 30.99 | 31.00 | 30.87 | 30.93 | 30.23 | 24,200 |
Aug 29, 2023 | 30.47 | 30.95 | 30.47 | 30.91 | 30.21 | 30,400 |
Aug 28, 2023 | 30.49 | 30.57 | 30.44 | 30.57 | 29.88 | 30,000 |
Aug 25, 2023 | 30.30 | 30.40 | 30.14 | 30.32 | 29.63 | 124,200 |
Aug 24, 2023 | 30.43 | 30.44 | 30.11 | 30.12 | 29.44 | 26,200 |
Aug 23, 2023 | 30.34 | 30.61 | 30.34 | 30.53 | 29.84 | 41,300 |
Aug 22, 2023 | 30.42 | 30.42 | 30.24 | 30.26 | 29.58 | 9,600 |
Aug 21, 2023 | 30.28 | 30.32 | 30.15 | 30.25 | 29.56 | 14,500 |
Aug 18, 2023 | 30.07 | 30.30 | 30.05 | 30.25 | 29.56 | 24,200 |
Aug 17, 2023 | 30.67 | 30.67 | 30.30 | 30.35 | 29.66 | 27,900 |
Aug 16, 2023 | 30.70 | 30.78 | 30.52 | 30.54 | 29.85 | 23,400 |
Aug 15, 2023 | 30.94 | 30.98 | 30.69 | 30.76 | 30.06 | 14,100 |
Aug 14, 2023 | 30.98 | 31.11 | 30.88 | 31.06 | 30.36 | 41,500 |
Aug 11, 2023 | 31.13 | 31.26 | 31.07 | 31.15 | 30.44 | 13,200 |
Aug 10, 2023 | 31.55 | 31.63 | 31.24 | 31.25 | 30.54 | 24,000 |
Aug 9, 2023 | 31.27 | 31.37 | 31.20 | 31.30 | 30.59 | 39,600 |
Aug 8, 2023 | 31.13 | 31.29 | 31.08 | 31.27 | 30.56 | 16,900 |
Aug 7, 2023 | 31.62 | 31.65 | 31.54 | 31.62 | 30.90 | 14,700 |
Aug 4, 2023 | 31.46 | 31.69 | 31.34 | 31.37 | 30.66 | 22,800 |
Aug 3, 2023 | 31.08 | 31.28 | 31.06 | 31.19 | 30.48 | 20,400 |
Aug 2, 2023 | 31.47 | 31.47 | 31.21 | 31.28 | 30.57 | 31,600 |
Aug 1, 2023 | 31.81 | 31.86 | 31.69 | 31.79 | 31.07 | 21,300 |
Jul 31, 2023 | 32.06 | 32.21 | 32.05 | 32.11 | 31.38 | 48,800 |
Jul 28, 2023 | 32.05 | 32.15 | 32.00 | 32.04 | 31.31 | 15,400 |
Jul 27, 2023 | 32.23 | 32.23 | 31.83 | 31.84 | 31.12 | 36,500 |
Jul 26, 2023 | 31.84 | 32.07 | 31.84 | 32.06 | 31.33 | 24,100 |
Jul 25, 2023 | 31.80 | 31.98 | 31.80 | 31.94 | 31.22 | 29,500 |
Jul 24, 2023 | 31.71 | 31.85 | 31.71 | 31.77 | 31.05 | 45,100 |
Jul 21, 2023 | 31.76 | 31.83 | 31.75 | 31.80 | 31.08 | 18,000 |
Jul 20, 2023 | 32.00 | 32.00 | 31.80 | 31.88 | 31.16 | 24,800 |
Jul 19, 2023 | 32.18 | 32.20 | 32.10 | 32.14 | 31.41 | 27,000 |
Jul 18, 2023 | 32.06 | 32.10 | 32.01 | 32.06 | 31.33 | 20,800 |
Jul 17, 2023 | 31.74 | 31.82 | 31.73 | 31.77 | 31.05 | 24,000 |
Jul 14, 2023 | 32.01 | 32.01 | 31.76 | 31.76 | 31.04 | 31,900 |
Jul 13, 2023 | 31.97 | 32.13 | 31.96 | 32.07 | 31.34 | 14,600 |
Jul 12, 2023 | 31.46 | 31.67 | 31.46 | 31.62 | 30.90 | 25,800 |
Jul 11, 2023 | 30.82 | 31.04 | 30.82 | 31.02 | 30.32 | 22,800 |
Jul 10, 2023 | 30.56 | 30.76 | 30.55 | 30.73 | 30.03 | 957,700 |
Jul 7, 2023 | 30.29 | 30.77 | 30.29 | 30.67 | 29.97 | 54,600 |
Jul 6, 2023 | 30.25 | 30.25 | 30.04 | 30.15 | 29.47 | 55,700 |
Jul 5, 2023 | 30.82 | 30.82 | 30.65 | 30.65 | 29.95 | 18,600 |
Jul 3, 2023 | 30.82 | 30.97 | 30.82 | 30.95 | 30.25 | 18,600 |
Jun 30, 2023 | 30.74 | 30.86 | 30.73 | 30.85 | 30.15 | 52,900 |
Jun 29, 2023 | 30.29 | 30.45 | 30.29 | 30.43 | 29.74 | 110,600 |
Jun 28, 2023 | 30.36 | 30.59 | 30.36 | 30.46 | 29.77 | 29,200 |
Jun 27, 2023 | 30.15 | 30.37 | 30.15 | 30.33 | 29.64 | 44,000 |
Jun 26, 2023 | 30.08 | 30.24 | 30.08 | 30.19 | 29.51 | 25,200 |
Jun 23, 2023 | 30.12 | 30.25 | 30.12 | 30.16 | 29.48 | 20,100 |
Jun 22, 2023 | 30.65 | 30.70 | 30.62 | 30.65 | 29.95 | 21,600 |
Jun 21, 2023 | 30.81 | 31.03 | 30.81 | 30.94 | 30.24 | 44,500 |
Jun 20, 2023 | 30.99 | 30.99 | 30.80 | 30.91 | 30.21 | 49,300 |
Jun 16, 2023 | 31.44 | 31.47 | 31.27 | 31.30 | 30.59 | 89,800 |
Jun 15, 2023 | 31.01 | 31.37 | 31.01 | 31.33 | 30.62 | 41,500 |
Jun 14, 2023 | 31.23 | 31.31 | 30.94 | 31.11 | 30.40 | 93,900 |
Jun 13, 2023 | 31.08 | 31.22 | 31.08 | 31.15 | 30.44 | 168,300 |
Jun 12, 2023 | 30.82 | 30.87 | 30.77 | 30.85 | 30.15 | 18,100 |
Jun 9, 2023 | 30.70 | 30.74 | 30.60 | 30.67 | 29.97 | 95,700 |
Jun 8, 2023 | 30.52 | 30.66 | 30.46 | 30.66 | 29.96 | 27,300 |
Jun 7, 2023 | 0.54 Dividend | |||||
Jun 7, 2023 | 30.51 | 30.65 | 30.37 | 30.41 | 29.72 | 41,600 |
Jun 6, 2023 | 30.81 | 31.14 | 30.81 | 31.10 | 29.87 | 14,100 |
Jun 5, 2023 | 30.96 | 30.96 | 30.82 | 30.87 | 29.65 | 21,000 |
Jun 2, 2023 | 30.98 | 31.06 | 30.94 | 31.05 | 29.82 | 150,000 |
Jun 1, 2023 | 30.32 | 30.61 | 30.30 | 30.59 | 29.38 | 37,300 |
May 31, 2023 | 30.14 | 30.18 | 29.95 | 30.18 | 28.99 | 52,500 |
May 30, 2023 | 30.59 | 30.59 | 30.35 | 30.42 | 29.22 | 28,700 |
May 26, 2023 | 30.44 | 30.62 | 30.44 | 30.59 | 29.38 | 34,900 |
May 25, 2023 | 30.46 | 30.50 | 30.33 | 30.45 | 29.25 | 45,300 |
May 24, 2023 | 30.70 | 30.70 | 30.45 | 30.49 | 29.29 | 23,400 |
May 23, 2023 | 31.09 | 31.20 | 30.95 | 30.98 | 29.76 | 19,500 |
May 22, 2023 | 31.34 | 31.41 | 31.27 | 31.32 | 30.08 | 17,400 |
May 19, 2023 | 31.28 | 31.38 | 31.28 | 31.36 | 30.12 | 24,400 |
May 18, 2023 | 31.19 | 31.21 | 31.05 | 31.20 | 29.97 | 77,200 |
May 17, 2023 | 31.23 | 31.37 | 31.08 | 31.34 | 30.10 | 26,100 |
May 16, 2023 | 31.44 | 31.46 | 31.23 | 31.27 | 30.03 | 31,700 |
May 15, 2023 | 31.42 | 31.61 | 31.39 | 31.61 | 30.36 | 80,900 |
May 12, 2023 | 31.50 | 31.50 | 31.19 | 31.29 | 30.05 | 29,200 |
May 11, 2023 | 31.46 | 31.50 | 31.34 | 31.50 | 30.26 | 37,500 |
May 10, 2023 | 31.60 | 31.67 | 31.46 | 31.65 | 30.40 | 22,200 |
May 9, 2023 | 31.55 | 31.73 | 31.55 | 31.69 | 30.44 | 29,300 |
May 8, 2023 | 31.95 | 31.95 | 31.84 | 31.87 | 30.61 | 11,300 |
May 5, 2023 | 31.45 | 31.86 | 31.45 | 31.82 | 30.56 | 29,700 |
May 4, 2023 | 31.20 | 31.40 | 31.20 | 31.27 | 30.03 | 25,400 |
May 3, 2023 | 31.34 | 31.58 | 31.34 | 31.40 | 30.16 | 56,500 |
May 2, 2023 | 31.39 | 31.39 | 31.15 | 31.37 | 30.13 | 36,300 |
May 1, 2023 | 31.75 | 31.81 | 31.63 | 31.67 | 30.42 | 21,900 |
Apr 28, 2023 | 31.51 | 31.71 | 31.51 | 31.69 | 30.44 | 31,800 |
Apr 27, 2023 | 31.40 | 31.60 | 31.33 | 31.59 | 30.34 | 28,400 |
Apr 26, 2023 | 31.34 | 31.37 | 31.13 | 31.20 | 29.97 | 23,300 |
Apr 25, 2023 | 31.40 | 31.40 | 31.14 | 31.16 | 29.93 | 88,600 |
Apr 24, 2023 | 31.59 | 31.67 | 31.56 | 31.65 | 30.40 | 33,700 |
Apr 21, 2023 | 31.53 | 31.60 | 31.33 | 31.56 | 30.31 | 15,200 |
Apr 20, 2023 | 31.50 | 31.59 | 31.42 | 31.48 | 30.24 | 20,200 |
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%