NasdaqGM - Nasdaq Real Time Price • USD
iShares Core 1-5 Year USD Bond ETF (ISTB)
As of 12:57 PM EDT. Market Open.
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 | 46.93 | 46.97 | 46.93 | 46.94 | 46.94 | 124,599 |
Apr 25, 2024 | 46.89 | 46.91 | 46.85 | 46.91 | 46.91 | 287,800 |
Apr 24, 2024 | 46.95 | 46.98 | 46.94 | 46.95 | 46.95 | 195,500 |
Apr 23, 2024 | 46.93 | 47.02 | 46.91 | 47.00 | 47.00 | 266,000 |
Apr 22, 2024 | 46.90 | 46.95 | 46.90 | 46.93 | 46.93 | 264,500 |
Apr 19, 2024 | 46.90 | 46.92 | 46.87 | 46.89 | 46.89 | 299,700 |
Apr 18, 2024 | 46.93 | 46.93 | 46.85 | 46.87 | 46.87 | 414,700 |
Apr 17, 2024 | 46.89 | 46.93 | 46.86 | 46.92 | 46.92 | 265,400 |
Apr 16, 2024 | 46.85 | 46.86 | 46.80 | 46.84 | 46.84 | 260,800 |
Apr 15, 2024 | 46.90 | 46.91 | 46.85 | 46.90 | 46.90 | 300,000 |
Apr 12, 2024 | 47.03 | 47.03 | 46.98 | 46.98 | 46.98 | 186,100 |
Apr 11, 2024 | 46.97 | 46.99 | 46.90 | 46.95 | 46.95 | 572,400 |
Apr 10, 2024 | 47.00 | 47.00 | 46.88 | 46.92 | 46.92 | 637,200 |
Apr 9, 2024 | 47.18 | 47.21 | 47.18 | 47.20 | 47.20 | 300,700 |
Apr 8, 2024 | 47.13 | 47.16 | 47.11 | 47.13 | 47.13 | 390,700 |
Apr 5, 2024 | 47.20 | 47.23 | 47.16 | 47.17 | 47.17 | 213,200 |
Apr 4, 2024 | 47.24 | 47.26 | 47.20 | 47.26 | 47.26 | 219,300 |
Apr 3, 2024 | 47.15 | 47.21 | 47.11 | 47.21 | 47.21 | 999,800 |
Apr 2, 2024 | 47.16 | 47.17 | 47.13 | 47.17 | 47.17 | 482,000 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 47.25 | 47.27 | 47.16 | 47.17 | 47.17 | 603,400 |
Mar 28, 2024 | 47.47 | 47.47 | 47.42 | 47.44 | 47.29 | 245,000 |
Mar 27, 2024 | 47.46 | 47.49 | 47.45 | 47.48 | 47.33 | 269,600 |
Mar 26, 2024 | 47.39 | 47.42 | 47.37 | 47.42 | 47.27 | 442,200 |
Mar 25, 2024 | 47.42 | 47.44 | 47.39 | 47.39 | 47.24 | 1,024,900 |
Mar 22, 2024 | 47.44 | 47.47 | 47.42 | 47.44 | 47.29 | 345,900 |
Mar 21, 2024 | 47.40 | 47.43 | 47.37 | 47.38 | 47.23 | 1,040,000 |
Mar 20, 2024 | 47.29 | 47.38 | 47.29 | 47.38 | 47.23 | 385,400 |
Mar 19, 2024 | 47.25 | 47.32 | 47.25 | 47.28 | 47.13 | 370,800 |
Mar 18, 2024 | 47.25 | 47.25 | 47.21 | 47.23 | 47.08 | 303,300 |
Mar 15, 2024 | 47.22 | 47.25 | 47.21 | 47.22 | 47.07 | 211,200 |
Mar 14, 2024 | 47.30 | 48.32 | 47.21 | 47.24 | 47.09 | 958,600 |
Mar 13, 2024 | 47.36 | 47.39 | 47.35 | 47.35 | 47.20 | 197,100 |
Mar 12, 2024 | 47.40 | 47.43 | 47.37 | 47.39 | 47.24 | 181,000 |
Mar 11, 2024 | 47.47 | 47.48 | 47.42 | 47.43 | 47.28 | 378,500 |
Mar 8, 2024 | 47.49 | 47.52 | 47.46 | 47.47 | 47.32 | 244,500 |
Mar 7, 2024 | 47.41 | 47.43 | 47.38 | 47.42 | 47.27 | 298,700 |
Mar 6, 2024 | 47.38 | 47.41 | 47.35 | 47.36 | 47.21 | 208,100 |
Mar 5, 2024 | 47.32 | 47.38 | 47.29 | 47.34 | 47.19 | 281,500 |
Mar 4, 2024 | 47.29 | 47.30 | 47.25 | 47.28 | 47.13 | 298,800 |
Mar 1, 2024 | 0.14 Dividend | |||||
Mar 1, 2024 | 47.19 | 47.33 | 47.16 | 47.33 | 47.18 | 281,800 |
Feb 29, 2024 | 47.35 | 47.37 | 47.29 | 47.33 | 47.04 | 478,100 |
Feb 28, 2024 | 47.26 | 47.31 | 47.25 | 47.30 | 47.01 | 2,744,100 |
Feb 27, 2024 | 47.26 | 47.27 | 47.21 | 47.23 | 46.94 | 401,500 |
Feb 26, 2024 | 47.31 | 47.31 | 47.21 | 47.26 | 46.97 | 435,400 |
Feb 23, 2024 | 47.25 | 47.32 | 47.25 | 47.29 | 47.00 | 288,800 |
Feb 22, 2024 | 47.27 | 47.29 | 47.22 | 47.24 | 46.95 | 426,600 |
Feb 21, 2024 | 47.33 | 47.35 | 47.25 | 47.27 | 46.98 | 739,800 |
Feb 20, 2024 | 47.34 | 47.35 | 47.26 | 47.33 | 47.04 | 322,600 |
Feb 16, 2024 | 47.23 | 47.26 | 47.22 | 47.26 | 46.97 | 182,600 |
Feb 15, 2024 | 47.39 | 47.39 | 47.31 | 47.34 | 47.05 | 177,800 |
Feb 14, 2024 | 47.21 | 47.30 | 47.21 | 47.29 | 47.00 | 279,300 |
Feb 13, 2024 | 47.25 | 47.25 | 47.16 | 47.16 | 46.87 | 468,000 |
Feb 12, 2024 | 47.39 | 47.42 | 47.37 | 47.39 | 47.10 | 250,800 |
Feb 9, 2024 | 47.35 | 47.38 | 47.35 | 47.37 | 47.08 | 386,100 |
Feb 8, 2024 | 47.40 | 47.42 | 47.36 | 47.39 | 47.10 | 1,243,700 |
Feb 7, 2024 | 47.42 | 47.51 | 47.42 | 47.44 | 47.15 | 293,300 |
Feb 6, 2024 | 47.38 | 47.48 | 47.37 | 47.45 | 47.16 | 208,300 |
Feb 5, 2024 | 47.38 | 47.41 | 47.33 | 47.34 | 47.05 | 485,200 |
Feb 2, 2024 | 47.47 | 47.51 | 47.44 | 47.49 | 47.20 | 395,800 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 47.67 | 47.73 | 47.63 | 47.67 | 47.38 | 391,900 |
Jan 31, 2024 | 47.70 | 47.77 | 47.66 | 47.73 | 47.30 | 1,774,000 |
Jan 30, 2024 | 47.65 | 47.65 | 47.55 | 47.59 | 47.16 | 270,700 |
Jan 29, 2024 | 47.58 | 47.63 | 47.58 | 47.61 | 47.18 | 621,600 |
Jan 26, 2024 | 47.58 | 47.58 | 47.53 | 47.53 | 47.10 | 219,800 |
Jan 25, 2024 | 47.52 | 47.58 | 47.52 | 47.56 | 47.13 | 310,400 |
Jan 24, 2024 | 47.56 | 47.59 | 47.45 | 47.45 | 47.02 | 706,000 |
Jan 23, 2024 | 47.47 | 47.49 | 47.45 | 47.49 | 47.06 | 249,800 |
Jan 22, 2024 | 47.50 | 47.54 | 47.48 | 47.48 | 47.05 | 2,059,300 |
Jan 19, 2024 | 47.45 | 47.47 | 47.41 | 47.45 | 47.02 | 1,931,600 |
Jan 18, 2024 | 47.50 | 47.53 | 47.47 | 47.48 | 47.05 | 221,200 |
Jan 17, 2024 | 47.48 | 47.49 | 47.44 | 47.47 | 47.04 | 227,400 |
Jan 16, 2024 | 47.69 | 47.69 | 47.55 | 47.57 | 47.14 | 449,200 |
Jan 12, 2024 | 47.71 | 47.76 | 47.67 | 47.71 | 47.28 | 290,300 |
Jan 11, 2024 | 47.49 | 47.61 | 47.49 | 47.60 | 47.17 | 361,600 |
Jan 10, 2024 | 47.49 | 47.52 | 47.44 | 47.44 | 47.01 | 221,000 |
Jan 9, 2024 | 47.43 | 47.48 | 47.42 | 47.45 | 47.02 | 258,700 |
Jan 8, 2024 | 47.39 | 47.49 | 47.38 | 47.45 | 47.02 | 376,300 |
Jan 5, 2024 | 47.35 | 47.49 | 47.31 | 47.39 | 46.96 | 1,962,300 |
Jan 4, 2024 | 47.40 | 47.41 | 47.37 | 47.38 | 46.95 | 572,700 |
Jan 3, 2024 | 47.42 | 47.50 | 47.35 | 47.47 | 47.04 | 960,500 |
Jan 2, 2024 | 47.47 | 47.49 | 47.43 | 47.44 | 47.01 | 463,700 |
Dec 29, 2023 | 47.52 | 47.57 | 47.52 | 47.56 | 47.13 | 308,200 |
Dec 28, 2023 | 47.56 | 47.56 | 47.51 | 47.54 | 47.11 | 462,600 |
Dec 27, 2023 | 47.51 | 47.57 | 47.50 | 47.55 | 47.12 | 1,448,300 |
Dec 26, 2023 | 47.44 | 47.49 | 47.43 | 47.48 | 47.05 | 232,000 |
Dec 22, 2023 | 47.51 | 47.51 | 47.43 | 47.48 | 47.05 | 514,600 |
Dec 21, 2023 | 47.48 | 47.50 | 47.43 | 47.47 | 47.04 | 359,300 |
Dec 20, 2023 | 47.38 | 47.45 | 47.37 | 47.43 | 47.00 | 2,439,700 |
Dec 19, 2023 | 47.31 | 47.36 | 47.31 | 47.34 | 46.91 | 356,900 |
Dec 18, 2023 | 47.31 | 47.34 | 47.29 | 47.31 | 46.88 | 706,200 |
Dec 15, 2023 | 47.34 | 47.35 | 47.29 | 47.29 | 46.86 | 370,400 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 47.37 | 47.43 | 47.33 | 47.36 | 46.93 | 668,000 |
Dec 13, 2023 | 47.09 | 47.39 | 47.08 | 47.39 | 46.82 | 576,000 |
Dec 12, 2023 | 46.99 | 47.05 | 46.98 | 47.03 | 46.46 | 356,400 |
Dec 11, 2023 | 46.96 | 47.01 | 46.93 | 47.01 | 46.44 | 396,900 |
Dec 8, 2023 | 47.03 | 47.04 | 46.97 | 46.99 | 46.42 | 374,900 |
Dec 7, 2023 | 47.10 | 47.17 | 47.10 | 47.14 | 46.57 | 338,700 |
Dec 6, 2023 | 47.13 | 47.13 | 47.09 | 47.09 | 46.52 | 325,100 |
Dec 5, 2023 | 47.05 | 47.11 | 47.03 | 47.09 | 46.52 | 393,400 |
Dec 4, 2023 | 47.02 | 47.03 | 46.96 | 46.99 | 46.42 | 362,000 |
Dec 1, 2023 | 0.13 Dividend | |||||
Dec 1, 2023 | 46.88 | 47.10 | 46.59 | 47.08 | 46.51 | 285,400 |
Nov 30, 2023 | 47.07 | 47.07 | 46.99 | 47.02 | 46.32 | 275,200 |
Nov 29, 2023 | 47.05 | 47.11 | 47.04 | 47.08 | 46.38 | 326,200 |
Nov 28, 2023 | 46.82 | 46.98 | 46.82 | 46.97 | 46.27 | 819,000 |
Nov 27, 2023 | 46.76 | 46.83 | 46.75 | 46.82 | 46.12 | 801,300 |
Nov 24, 2023 | 46.75 | 46.76 | 46.72 | 46.73 | 46.03 | 157,400 |
Nov 22, 2023 | 46.79 | 46.82 | 46.74 | 46.79 | 46.09 | 312,000 |
Nov 21, 2023 | 46.75 | 46.80 | 46.75 | 46.78 | 46.08 | 594,500 |
Nov 20, 2023 | 46.73 | 46.74 | 46.69 | 46.74 | 46.04 | 620,500 |
Nov 17, 2023 | 46.72 | 46.75 | 46.69 | 46.72 | 46.02 | 323,900 |
Nov 16, 2023 | 46.73 | 46.75 | 46.70 | 46.74 | 46.04 | 351,400 |
Nov 15, 2023 | 46.66 | 46.66 | 46.58 | 46.61 | 45.92 | 663,800 |
Nov 14, 2023 | 46.66 | 46.74 | 46.66 | 46.73 | 46.03 | 412,300 |
Nov 13, 2023 | 46.38 | 46.43 | 46.35 | 46.42 | 45.73 | 367,500 |
Nov 10, 2023 | 46.48 | 46.48 | 46.40 | 46.43 | 45.74 | 233,400 |
Nov 9, 2023 | 46.52 | 46.53 | 46.38 | 46.38 | 45.69 | 241,000 |
Nov 8, 2023 | 46.50 | 46.56 | 46.50 | 46.54 | 45.85 | 510,200 |
Nov 7, 2023 | 46.47 | 46.54 | 46.45 | 46.52 | 45.83 | 285,500 |
Nov 6, 2023 | 46.51 | 46.54 | 46.43 | 46.45 | 45.76 | 361,700 |
Nov 3, 2023 | 46.56 | 46.61 | 46.51 | 46.57 | 45.88 | 637,500 |
Nov 2, 2023 | 46.40 | 46.42 | 45.37 | 46.36 | 45.67 | 619,300 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 46.15 | 46.32 | 46.06 | 46.31 | 45.62 | 498,100 |
Oct 31, 2023 | 46.23 | 46.26 | 46.02 | 46.23 | 45.41 | 379,000 |
Oct 30, 2023 | 46.24 | 46.26 | 46.21 | 46.25 | 45.43 | 466,200 |
Oct 27, 2023 | 46.27 | 46.30 | 46.24 | 46.30 | 45.48 | 323,600 |
Oct 26, 2023 | 46.18 | 46.26 | 46.18 | 46.24 | 45.42 | 310,500 |
Oct 25, 2023 | 46.17 | 46.17 | 46.10 | 46.15 | 45.33 | 1,603,300 |
Oct 24, 2023 | 46.20 | 46.22 | 46.15 | 46.20 | 45.38 | 287,200 |
Oct 23, 2023 | 46.09 | 46.20 | 46.06 | 46.20 | 45.38 | 432,300 |
Oct 20, 2023 | 46.08 | 46.13 | 46.08 | 46.11 | 45.30 | 470,700 |
Oct 19, 2023 | 45.99 | 46.06 | 45.97 | 46.00 | 45.19 | 275,100 |
Oct 18, 2023 | 46.05 | 46.06 | 45.98 | 46.00 | 45.19 | 496,200 |
Oct 17, 2023 | 46.10 | 46.10 | 46.02 | 46.06 | 45.25 | 252,300 |
Oct 16, 2023 | 46.25 | 46.26 | 46.21 | 46.21 | 45.39 | 263,000 |
Oct 13, 2023 | 46.33 | 46.35 | 46.25 | 46.30 | 45.48 | 445,100 |
Oct 12, 2023 | 46.32 | 46.32 | 46.22 | 46.23 | 45.41 | 191,900 |
Oct 11, 2023 | 46.35 | 46.36 | 46.28 | 46.34 | 45.52 | 449,600 |
Oct 10, 2023 | 46.30 | 46.37 | 46.28 | 46.33 | 45.51 | 277,300 |
Oct 9, 2023 | 46.27 | 46.37 | 46.27 | 46.37 | 45.55 | 285,600 |
Oct 6, 2023 | 46.09 | 46.17 | 46.06 | 46.16 | 45.34 | 279,600 |
Oct 5, 2023 | 46.16 | 46.21 | 46.16 | 46.21 | 45.39 | 759,800 |
Oct 4, 2023 | 46.09 | 46.17 | 46.05 | 46.17 | 45.35 | 879,400 |
Oct 3, 2023 | 46.13 | 46.15 | 46.01 | 46.03 | 45.22 | 299,900 |
Oct 2, 2023 | 0.12 Dividend | |||||
Oct 2, 2023 | 46.18 | 46.19 | 46.13 | 46.15 | 45.33 | 372,500 |
Sep 29, 2023 | 46.45 | 46.46 | 46.38 | 46.38 | 45.44 | 219,000 |
Sep 28, 2023 | 46.27 | 46.37 | 46.25 | 46.37 | 45.43 | 1,164,000 |
Sep 27, 2023 | 46.36 | 46.37 | 46.22 | 46.26 | 45.32 | 1,302,400 |
Sep 26, 2023 | 46.36 | 46.37 | 46.31 | 46.33 | 45.39 | 345,500 |
Sep 25, 2023 | 46.36 | 46.40 | 46.33 | 46.33 | 45.39 | 517,100 |
Sep 22, 2023 | 46.37 | 46.42 | 46.34 | 46.41 | 45.47 | 304,300 |
Sep 21, 2023 | 46.33 | 46.35 | 46.31 | 46.32 | 45.38 | 362,800 |
Sep 20, 2023 | 46.47 | 46.49 | 46.35 | 46.38 | 45.44 | 401,400 |
Sep 19, 2023 | 46.44 | 46.45 | 46.41 | 46.42 | 45.48 | 466,200 |
Sep 18, 2023 | 46.44 | 46.48 | 46.44 | 46.47 | 45.53 | 282,700 |
Sep 15, 2023 | 46.50 | 46.55 | 46.46 | 46.47 | 45.53 | 514,900 |
Sep 14, 2023 | 46.57 | 46.58 | 46.48 | 46.50 | 45.56 | 260,000 |
Sep 13, 2023 | 46.47 | 46.55 | 46.47 | 46.53 | 45.59 | 360,500 |
Sep 12, 2023 | 46.48 | 46.49 | 46.47 | 46.49 | 45.55 | 239,100 |
Sep 11, 2023 | 46.49 | 46.51 | 46.47 | 46.50 | 45.56 | 344,300 |
Sep 8, 2023 | 46.55 | 46.57 | 46.48 | 46.50 | 45.56 | 250,700 |
Sep 7, 2023 | 46.44 | 46.51 | 46.43 | 46.50 | 45.56 | 463,800 |
Sep 6, 2023 | 46.47 | 46.48 | 46.38 | 46.40 | 45.46 | 426,500 |
Sep 5, 2023 | 46.53 | 46.54 | 46.46 | 46.47 | 45.53 | 385,000 |
Sep 1, 2023 | 0.12 Dividend | |||||
Sep 1, 2023 | 46.68 | 46.68 | 46.54 | 46.56 | 45.62 | 449,000 |
Aug 31, 2023 | 46.71 | 46.74 | 46.68 | 46.74 | 45.68 | 481,100 |
Aug 30, 2023 | 46.71 | 46.73 | 46.67 | 46.68 | 45.62 | 2,563,900 |
Aug 29, 2023 | 46.49 | 46.67 | 46.49 | 46.66 | 45.60 | 335,100 |
Aug 28, 2023 | 46.48 | 46.52 | 46.46 | 46.52 | 45.46 | 223,700 |
Aug 25, 2023 | 46.47 | 46.54 | 46.41 | 46.46 | 45.41 | 433,500 |
Aug 24, 2023 | 46.51 | 46.53 | 46.48 | 46.48 | 45.42 | 260,100 |
Aug 23, 2023 | 46.49 | 46.56 | 46.49 | 46.55 | 45.49 | 335,000 |
Aug 22, 2023 | 46.39 | 46.42 | 46.37 | 46.38 | 45.33 | 338,800 |
Aug 21, 2023 | 46.44 | 46.44 | 46.37 | 46.39 | 45.34 | 649,500 |
Aug 18, 2023 | 46.46 | 46.52 | 46.46 | 46.47 | 45.42 | 289,200 |
Aug 17, 2023 | 46.47 | 46.49 | 46.38 | 46.45 | 45.40 | 297,700 |
Aug 16, 2023 | 46.49 | 46.52 | 46.41 | 46.43 | 45.38 | 300,000 |
Aug 15, 2023 | 46.48 | 46.54 | 46.46 | 46.46 | 45.41 | 299,200 |
Aug 14, 2023 | 46.50 | 46.53 | 46.46 | 46.48 | 45.42 | 293,900 |
Aug 11, 2023 | 46.55 | 46.62 | 46.53 | 46.55 | 45.49 | 253,500 |
Aug 10, 2023 | 46.73 | 46.78 | 46.63 | 46.64 | 45.58 | 423,200 |
Aug 9, 2023 | 46.73 | 46.74 | 46.70 | 46.71 | 45.65 | 210,900 |
Aug 8, 2023 | 46.71 | 46.74 | 46.69 | 46.74 | 45.68 | 286,500 |
Aug 7, 2023 | 46.67 | 46.71 | 46.65 | 46.68 | 45.62 | 374,800 |
Aug 4, 2023 | 46.59 | 46.67 | 46.59 | 46.67 | 45.61 | 421,300 |
Aug 3, 2023 | 46.48 | 46.52 | 46.46 | 46.51 | 45.45 | 307,900 |
Aug 2, 2023 | 46.51 | 46.54 | 46.47 | 46.54 | 45.48 | 355,100 |
Aug 1, 2023 | 0.12 Dividend | |||||
Aug 1, 2023 | 46.58 | 46.60 | 46.52 | 46.55 | 45.49 | 447,800 |
Jul 31, 2023 | 46.70 | 46.78 | 46.70 | 46.75 | 45.58 | 339,200 |
Jul 28, 2023 | 46.68 | 46.73 | 46.67 | 46.70 | 45.53 | 331,000 |
Jul 27, 2023 | 46.72 | 46.74 | 46.59 | 46.60 | 45.43 | 249,600 |
Jul 26, 2023 | 46.68 | 46.76 | 46.65 | 46.76 | 45.59 | 367,100 |
Jul 25, 2023 | 46.63 | 46.67 | 46.63 | 46.67 | 45.50 | 1,114,000 |
Jul 24, 2023 | 46.77 | 46.79 | 46.68 | 46.68 | 45.51 | 401,200 |
Jul 21, 2023 | 46.74 | 46.75 | 46.71 | 46.73 | 45.56 | 450,800 |
Jul 20, 2023 | 46.73 | 46.75 | 46.67 | 46.72 | 45.55 | 359,300 |
Jul 19, 2023 | 46.85 | 46.87 | 46.78 | 46.82 | 45.64 | 355,300 |
Jul 18, 2023 | 46.84 | 46.86 | 46.78 | 46.79 | 45.61 | 459,800 |
Jul 17, 2023 | 46.76 | 46.78 | 46.74 | 46.77 | 45.59 | 460,900 |
Jul 14, 2023 | 46.84 | 46.85 | 46.68 | 46.73 | 45.56 | 314,400 |
Jul 13, 2023 | 46.81 | 46.90 | 46.80 | 46.90 | 45.72 | 488,900 |
Jul 12, 2023 | 46.67 | 46.72 | 46.66 | 46.71 | 45.54 | 840,900 |
Jul 11, 2023 | 46.50 | 46.50 | 46.47 | 46.50 | 45.33 | 579,500 |
Jul 10, 2023 | 46.38 | 46.48 | 46.38 | 46.47 | 45.30 | 655,600 |
Jul 7, 2023 | 46.32 | 46.42 | 46.32 | 46.36 | 45.20 | 424,600 |
Jul 6, 2023 | 46.29 | 46.32 | 46.21 | 46.32 | 45.16 | 559,000 |
Jul 5, 2023 | 46.48 | 46.53 | 46.41 | 46.44 | 45.27 | 461,100 |
Jul 3, 2023 | 0.12 Dividend | |||||
Jul 3, 2023 | 46.52 | 46.57 | 46.47 | 46.48 | 45.31 | 382,000 |
Jun 30, 2023 | 46.64 | 46.68 | 46.62 | 46.64 | 45.36 | 190,100 |
Jun 29, 2023 | 46.63 | 46.63 | 46.59 | 46.63 | 45.35 | 388,800 |
Jun 28, 2023 | 46.73 | 46.78 | 46.69 | 46.78 | 45.49 | 373,000 |
Jun 27, 2023 | 46.78 | 46.80 | 46.68 | 46.71 | 45.42 | 447,700 |
Jun 26, 2023 | 46.76 | 46.79 | 46.74 | 46.76 | 45.47 | 879,300 |
Jun 23, 2023 | 46.78 | 46.79 | 46.68 | 46.71 | 45.42 | 1,598,700 |
Jun 22, 2023 | 46.72 | 46.74 | 46.65 | 46.67 | 45.38 | 578,700 |
Jun 21, 2023 | 46.70 | 46.78 | 46.69 | 46.77 | 45.48 | 335,800 |
Jun 20, 2023 | 46.71 | 46.76 | 46.71 | 46.75 | 45.46 | 2,377,800 |
Jun 16, 2023 | 46.70 | 46.75 | 46.67 | 46.73 | 45.44 | 365,900 |
Jun 15, 2023 | 46.76 | 46.81 | 46.74 | 46.80 | 45.51 | 460,000 |
Jun 14, 2023 | 46.74 | 46.74 | 46.56 | 46.65 | 45.36 | 2,044,300 |
Jun 13, 2023 | 47.09 | 47.09 | 46.65 | 46.67 | 45.38 | 290,400 |
Jun 12, 2023 | 46.75 | 46.79 | 46.71 | 46.79 | 45.50 | 366,400 |
Jun 9, 2023 | 46.75 | 46.77 | 46.71 | 46.74 | 45.45 | 244,600 |
Jun 8, 2023 | 46.76 | 46.83 | 46.76 | 46.82 | 45.53 | 379,000 |
Jun 7, 2023 | 46.79 | 46.79 | 46.67 | 46.71 | 45.42 | 535,500 |
Jun 6, 2023 | 46.80 | 46.81 | 46.75 | 46.80 | 45.51 | 297,600 |
Jun 5, 2023 | 46.73 | 46.86 | 46.73 | 46.80 | 45.51 | 547,700 |
Jun 2, 2023 | 46.89 | 46.90 | 46.76 | 46.77 | 45.48 | 351,500 |
Jun 1, 2023 | 0.11 Dividend | |||||
Jun 1, 2023 | 46.88 | 46.95 | 46.88 | 46.92 | 45.63 | 476,300 |
May 31, 2023 | 46.90 | 46.96 | 46.87 | 46.93 | 45.53 | 565,200 |
May 30, 2023 | 46.78 | 46.87 | 46.78 | 46.87 | 45.47 | 635,000 |
May 26, 2023 | 46.67 | 46.72 | 46.65 | 46.70 | 45.31 | 244,800 |
May 25, 2023 | 46.80 | 46.83 | 46.71 | 46.73 | 45.33 | 400,500 |
May 24, 2023 | 46.93 | 46.94 | 46.82 | 46.85 | 45.45 | 362,500 |
May 23, 2023 | 46.89 | 46.94 | 46.86 | 46.94 | 45.54 | 337,600 |
May 22, 2023 | 46.93 | 46.97 | 46.90 | 46.92 | 45.52 | 358,300 |
May 19, 2023 | 46.92 | 47.02 | 46.89 | 46.92 | 45.52 | 365,800 |
May 18, 2023 | 47.01 | 47.01 | 46.94 | 46.96 | 45.56 | 210,200 |
May 17, 2023 | 47.11 | 47.16 | 47.05 | 47.07 | 45.66 | 490,200 |
May 16, 2023 | 47.15 | 47.19 | 47.10 | 47.14 | 45.73 | 240,400 |
May 15, 2023 | 47.19 | 47.24 | 47.19 | 47.23 | 45.82 | 809,500 |
May 12, 2023 | 47.34 | 47.36 | 47.22 | 47.24 | 45.83 | 323,900 |
May 11, 2023 | 47.42 | 47.43 | 47.34 | 47.36 | 45.95 | 372,100 |
May 10, 2023 | 47.25 | 47.33 | 47.25 | 47.31 | 45.90 | 327,800 |
May 9, 2023 | 47.15 | 47.16 | 47.12 | 47.14 | 45.73 | 321,100 |
May 8, 2023 | 47.16 | 47.20 | 47.15 | 47.17 | 45.76 | 995,400 |
May 5, 2023 | 47.30 | 47.31 | 47.24 | 47.26 | 45.85 | 272,100 |
May 4, 2023 | 47.30 | 47.49 | 47.30 | 47.38 | 45.96 | 579,400 |
May 3, 2023 | 47.24 | 47.35 | 47.24 | 47.33 | 45.92 | 551,900 |
May 2, 2023 | 47.02 | 47.20 | 47.01 | 47.19 | 45.78 | 824,800 |
May 1, 2023 | 0.11 Dividend | |||||
May 1, 2023 | 47.08 | 47.10 | 46.98 | 47.00 | 45.60 | 475,900 |
Apr 28, 2023 | 47.23 | 47.25 | 47.19 | 47.24 | 45.72 | 715,300 |
Apr 27, 2023 | 47.21 | 47.21 | 47.14 | 47.17 | 45.66 | 222,500 |
Apr 26, 2023 | 47.35 | 47.35 | 47.21 | 47.26 | 45.74 | 630,700 |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
QLD ProShares Ultra QQQ
82.18
+3.55%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.10%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.38
+2.57%
SMH VanEck Semiconductor ETF
217.68
+2.58%
EZA iShares MSCI South Africa ETF
39.99
+2.49%
IGM iShares Expanded Tech Sector ETF
83.76
+2.50%
IYW iShares U.S. Technology ETF
131.27
+2.39%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.35%
IVW iShares S&P 500 Growth ETF
82.80
+2.26%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.25%
IETC iShares U.S. Tech Independence Focused ETF
68.40
+2.24%
ONEQ Fidelity Nasdaq Composite Index ETF
62.86
+2.23%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.72
+2.21%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.41
+2.19%
IWY iShares Russell Top 200 Growth ETF
190.99
+2.22%
SCHG Schwab U.S. Large-Cap Growth ETF
90.79
+2.18%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
TMFC Motley Fool 100 Index ETF
48.52
+2.15%
VUG Vanguard Growth Index Fund ETF Shares
336.19
+2.12%
PSI Invesco Semiconductors ETF
54.58
+2.14%
IUSG iShares Core S&P U.S. Growth ETF
114.73
+2.15%
NULG Nuveen ESG Large-Cap Growth ETF
74.17
+2.11%
IWF iShares Russell 1000 Growth ETF
328.80
+2.10%
DXJ WisdomTree Japan Hedged Equity Fund
107.84
+2.09%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
MGK Vanguard Mega Cap Growth Index Fund
278.73
+2.17%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.60
+2.05%
SOXX iShares Semiconductor ETF
216.90
+2.11%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.49
+2.04%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VGT Vanguard Information Technology Index Fund ETF Shares
505.44
+2.02%
ILCG iShares Morningstar Growth ETF
73.68
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IOO iShares Global 100 ETF
88.72
+1.85%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XSD SPDR S&P Semiconductor ETF
224.71
+1.85%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.84%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
QQQ Invesco QQQ Trust
432.05
+1.79%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
DSI iShares MSCI KLD 400 Social ETF
97.96
+1.75%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.05
+1.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
QTUM Defiance Quantum ETF
58.34
+1.71%
IXN iShares Global Tech ETF
72.01
+1.78%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
ITB iShares U.S. Home Construction ETF
106.13
+1.65%
XHB SPDR S&P Homebuilders ETF
104.14
+1.63%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XLY Consumer Discretionary Select Sector SPDR Fund
176.99
+1.52%
SPHQ Invesco S&P 500 Quality ETF
59.43
+1.51%
OEF iShares S&P 100 ETF
241.90
+1.49%
CIBR First Trust NASDAQ Cybersecurity ETF
55.00
+1.51%
XLK Technology Select Sector SPDR Fund
200.54
+1.49%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.46%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.43
+1.38%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.36%
SPMO Invesco S&P 500 Momentum ETF
77.15
+1.36%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
EWW iShares MSCI Mexico ETF
66.58
+1.19%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.01
+1.23%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
VOO Vanguard S&P 500 ETF
468.29
+1.23%
SUSA iShares MSCI USA ESG Select ETF
105.69
+1.23%
IVV iShares Core S&P 500 ETF
512.01
+1.22%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPLG SPDR Portfolio S&P 500 ETF
59.92
+1.16%
SPY SPDR S&P 500 ETF Trust
509.50
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.99
+1.19%
IWB iShares Russell 1000 ETF
280.04
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.17%
VV Vanguard Large Cap Index Fund
233.72
+1.16%
BLOK Amplify Transformational Data Sharing ETF
32.69
+1.16%
DALI First Trust Dorsey Wright DALI 1 ETF
23.01
+1.14%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.38
+1.14%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.12%
SCHX Schwab U.S. Large-Cap ETF
60.40
+1.12%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%