Cboe US - Delayed Quote • USD
iShares International Developed Small Cap Value Factor ETF (ISVL)
At close: April 22 at 3:39 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 22, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 34.44 | 1,100 |
Apr 19, 2024 | 34.24 | 34.35 | 34.17 | 34.17 | 34.17 | 3,100 |
Apr 18, 2024 | 34.45 | 34.45 | 34.24 | 34.24 | 34.24 | 1,000 |
Apr 17, 2024 | 34.38 | 34.38 | 34.24 | 34.25 | 34.25 | 1,300 |
Apr 16, 2024 | 34.27 | 34.27 | 34.05 | 34.19 | 34.19 | 3,100 |
Apr 15, 2024 | 35.06 | 35.06 | 34.58 | 34.59 | 34.59 | 4,100 |
Apr 12, 2024 | 35.10 | 35.10 | 34.73 | 34.73 | 34.73 | 900 |
Apr 11, 2024 | 35.35 | 35.36 | 35.06 | 35.29 | 35.29 | 4,000 |
Apr 10, 2024 | 35.37 | 35.37 | 35.23 | 35.23 | 35.23 | 2,000 |
Apr 9, 2024 | 35.83 | 35.83 | 35.54 | 35.67 | 35.67 | 4,700 |
Apr 8, 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 35.74 | 1,900 |
Apr 5, 2024 | 35.27 | 35.56 | 35.27 | 35.50 | 35.50 | 10,200 |
Apr 4, 2024 | 35.69 | 35.73 | 35.27 | 35.27 | 35.27 | 3,200 |
Apr 3, 2024 | 35.19 | 35.49 | 35.19 | 35.43 | 35.43 | 3,000 |
Apr 2, 2024 | 35.12 | 35.12 | 35.06 | 35.11 | 35.11 | 7,900 |
Apr 1, 2024 | 35.68 | 35.83 | 35.34 | 35.41 | 35.41 | 6,400 |
Mar 28, 2024 | 35.44 | 35.46 | 35.34 | 35.46 | 35.46 | 2,900 |
Mar 27, 2024 | 35.39 | 35.53 | 35.37 | 35.53 | 35.53 | 2,200 |
Mar 26, 2024 | 35.26 | 35.39 | 35.23 | 35.23 | 35.23 | 1,200 |
Mar 25, 2024 | 35.25 | 35.25 | 35.14 | 35.14 | 35.14 | 1,600 |
Mar 22, 2024 | 35.23 | 35.23 | 35.07 | 35.12 | 35.12 | 3,000 |
Mar 21, 2024 | 35.25 | 35.25 | 35.20 | 35.23 | 35.23 | 1,400 |
Mar 20, 2024 | 34.86 | 35.27 | 34.86 | 35.23 | 35.23 | 1,200 |
Mar 19, 2024 | 34.72 | 34.82 | 34.72 | 34.82 | 34.82 | 500 |
Mar 18, 2024 | 34.83 | 34.87 | 34.77 | 34.77 | 34.77 | 1,600 |
Mar 15, 2024 | 34.89 | 34.89 | 34.79 | 34.80 | 34.80 | 1,100 |
Mar 14, 2024 | 34.97 | 34.98 | 34.53 | 34.64 | 34.64 | 2,900 |
Mar 13, 2024 | 34.68 | 34.85 | 34.68 | 34.85 | 34.85 | 500 |
Mar 12, 2024 | 34.54 | 34.78 | 34.54 | 34.78 | 34.78 | 400 |
Mar 11, 2024 | 34.55 | 34.59 | 34.39 | 34.53 | 34.53 | 2,700 |
Mar 8, 2024 | 34.90 | 34.91 | 34.78 | 34.78 | 34.78 | 700 |
Mar 7, 2024 | 34.63 | 34.80 | 34.63 | 34.78 | 34.78 | 1,900 |
Mar 6, 2024 | 34.33 | 34.54 | 34.33 | 34.44 | 34.44 | 2,800 |
Mar 5, 2024 | 34.09 | 34.09 | 33.95 | 33.95 | 33.95 | 3,700 |
Mar 4, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 800 |
Mar 1, 2024 | 33.98 | 34.20 | 33.98 | 34.15 | 34.15 | 1,200 |
Feb 29, 2024 | 33.94 | 33.94 | 33.85 | 33.85 | 33.85 | 4,000 |
Feb 28, 2024 | 33.71 | 33.74 | 33.65 | 33.65 | 33.65 | 2,200 |
Feb 27, 2024 | 33.77 | 33.80 | 33.72 | 33.80 | 33.80 | 300 |
Feb 26, 2024 | 33.72 | 33.74 | 33.62 | 33.68 | 33.68 | 10,300 |
Feb 23, 2024 | 33.74 | 33.76 | 33.69 | 33.71 | 33.71 | 20,000 |
Feb 22, 2024 | 33.59 | 33.71 | 33.59 | 33.71 | 33.71 | 1,900 |
Feb 21, 2024 | 33.51 | 33.51 | 33.35 | 33.47 | 33.47 | 9,700 |
Feb 20, 2024 | 33.48 | 33.48 | 33.35 | 33.35 | 33.35 | 900 |
Feb 16, 2024 | 33.36 | 33.45 | 33.36 | 33.36 | 33.36 | 1,100 |
Feb 15, 2024 | 33.23 | 33.33 | 33.10 | 33.32 | 33.32 | 1,300 |
Feb 14, 2024 | 32.81 | 32.99 | 32.81 | 32.98 | 32.98 | 1,200 |
Feb 13, 2024 | 32.80 | 32.80 | 32.58 | 32.58 | 32.58 | 800 |
Feb 12, 2024 | 33.29 | 33.41 | 33.29 | 33.32 | 33.32 | 4,900 |
Feb 9, 2024 | 33.04 | 33.19 | 33.04 | 33.19 | 33.19 | 500 |
Feb 8, 2024 | 33.10 | 33.12 | 33.04 | 33.12 | 33.12 | 700 |
Feb 7, 2024 | 33.17 | 33.23 | 33.10 | 33.23 | 33.23 | 3,800 |
Feb 6, 2024 | 32.94 | 33.12 | 32.94 | 33.08 | 33.08 | 10,500 |
Feb 5, 2024 | 33.00 | 33.00 | 32.71 | 32.88 | 32.88 | 9,600 |
Feb 2, 2024 | 33.13 | 33.21 | 33.13 | 33.21 | 33.21 | 800 |
Feb 1, 2024 | 33.43 | 33.58 | 33.36 | 33.57 | 33.57 | 1,000 |
Jan 31, 2024 | 33.58 | 33.59 | 33.22 | 33.22 | 33.22 | 1,100 |
Jan 30, 2024 | 33.41 | 33.41 | 33.29 | 33.38 | 33.38 | 1,100 |
Jan 29, 2024 | 33.24 | 33.50 | 33.24 | 33.45 | 33.45 | 3,200 |
Jan 26, 2024 | 33.45 | 33.45 | 33.31 | 33.35 | 33.35 | 5,900 |
Jan 25, 2024 | 33.27 | 33.31 | 33.22 | 33.31 | 33.31 | 4,200 |
Jan 24, 2024 | 33.39 | 33.39 | 33.06 | 33.10 | 33.10 | 3,600 |
Jan 23, 2024 | 32.87 | 32.91 | 32.81 | 32.91 | 32.91 | 1,600 |
Jan 22, 2024 | 32.91 | 32.91 | 32.87 | 32.90 | 32.90 | 1,000 |
Jan 19, 2024 | 32.55 | 32.72 | 32.45 | 32.72 | 32.72 | 9,500 |
Jan 18, 2024 | 32.60 | 32.78 | 32.58 | 32.78 | 32.78 | 9,000 |
Jan 17, 2024 | 32.42 | 32.54 | 32.37 | 32.54 | 32.54 | 4,200 |
Jan 16, 2024 | 33.10 | 33.18 | 32.92 | 32.94 | 32.94 | 6,900 |
Jan 12, 2024 | 33.78 | 33.80 | 33.55 | 33.59 | 33.59 | 3,400 |
Jan 11, 2024 | 33.39 | 33.50 | 33.32 | 33.50 | 33.50 | 500 |
Jan 10, 2024 | 33.61 | 33.71 | 33.61 | 33.71 | 33.71 | 800 |
Jan 9, 2024 | 33.55 | 33.55 | 33.47 | 33.47 | 33.47 | 200 |
Jan 8, 2024 | 33.39 | 33.79 | 33.39 | 33.79 | 33.79 | 2,800 |
Jan 5, 2024 | 33.25 | 33.44 | 33.21 | 33.29 | 33.29 | 1,800 |
Jan 4, 2024 | 33.37 | 33.37 | 33.33 | 33.33 | 33.33 | 500 |
Jan 3, 2024 | 33.13 | 33.21 | 33.13 | 33.14 | 33.14 | 4,300 |
Jan 2, 2024 | 33.56 | 33.69 | 33.48 | 33.48 | 33.48 | 2,200 |
Dec 29, 2023 | 33.99 | 34.08 | 33.90 | 34.06 | 34.06 | 2,900 |
Dec 28, 2023 | 34.14 | 34.17 | 33.93 | 33.93 | 33.93 | 3,500 |
Dec 27, 2023 | 33.97 | 34.15 | 33.90 | 34.06 | 34.06 | 8,900 |
Dec 26, 2023 | 33.74 | 33.82 | 33.70 | 33.82 | 33.82 | 800 |
Dec 22, 2023 | 33.82 | 33.83 | 33.69 | 33.73 | 33.73 | 3,400 |
Dec 21, 2023 | 33.46 | 33.50 | 33.40 | 33.50 | 33.50 | 700 |
Dec 20, 2023 | 0.63 Dividend | |||||
Dec 20, 2023 | 33.45 | 33.47 | 33.04 | 33.04 | 33.04 | 3,400 |
Dec 19, 2023 | 33.81 | 33.90 | 33.81 | 33.90 | 33.27 | 1,600 |
Dec 18, 2023 | 33.59 | 33.59 | 33.46 | 33.51 | 32.89 | 600 |
Dec 15, 2023 | 33.67 | 33.72 | 33.49 | 33.49 | 32.87 | 3,300 |
Dec 14, 2023 | 33.65 | 33.95 | 33.65 | 33.81 | 33.18 | 5,300 |
Dec 13, 2023 | 32.62 | 33.19 | 32.50 | 33.19 | 32.57 | 3,800 |
Dec 12, 2023 | 32.37 | 32.54 | 32.37 | 32.49 | 31.89 | 8,800 |
Dec 11, 2023 | 32.62 | 32.72 | 32.59 | 32.68 | 32.07 | 44,200 |
Dec 8, 2023 | 32.42 | 32.74 | 32.42 | 32.63 | 32.02 | 4,500 |
Dec 7, 2023 | 32.65 | 32.74 | 32.65 | 32.70 | 32.09 | 2,100 |
Dec 6, 2023 | 32.66 | 32.81 | 32.47 | 32.47 | 31.86 | 10,500 |
Dec 5, 2023 | 32.45 | 32.52 | 32.33 | 32.34 | 31.74 | 27,400 |
Dec 4, 2023 | 32.34 | 32.75 | 32.30 | 32.49 | 31.89 | 33,400 |
Dec 1, 2023 | 32.65 | 32.76 | 32.65 | 32.73 | 32.12 | 800 |
Nov 30, 2023 | 32.31 | 32.32 | 32.25 | 32.27 | 31.67 | 2,600 |
Nov 29, 2023 | 32.36 | 32.47 | 32.35 | 32.37 | 31.77 | 4,400 |
Nov 28, 2023 | 32.08 | 32.19 | 31.95 | 32.15 | 31.56 | 2,100 |
Nov 27, 2023 | 31.95 | 32.01 | 31.95 | 32.01 | 31.41 | 400 |
Nov 24, 2023 | 31.94 | 32.03 | 31.94 | 32.03 | 31.44 | 700 |
Nov 22, 2023 | 31.78 | 31.80 | 31.74 | 31.80 | 31.21 | 1,800 |
Nov 21, 2023 | 31.88 | 31.88 | 31.68 | 31.70 | 31.11 | 4,200 |
Nov 20, 2023 | 31.79 | 31.92 | 31.79 | 31.89 | 31.29 | 2,900 |
Nov 17, 2023 | 31.61 | 31.86 | 31.61 | 31.84 | 31.25 | 22,600 |
Nov 16, 2023 | 31.40 | 31.43 | 31.38 | 31.38 | 30.80 | 1,800 |
Nov 15, 2023 | 31.70 | 31.71 | 31.60 | 31.60 | 31.02 | 2,600 |
Nov 14, 2023 | 31.14 | 31.65 | 31.14 | 31.65 | 31.06 | 1,100 |
Nov 13, 2023 | 30.51 | 30.57 | 30.51 | 30.57 | 30.00 | 400 |
Nov 10, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.02 | 200 |
Nov 9, 2023 | 30.68 | 30.68 | 30.43 | 30.43 | 29.87 | 1,700 |
Nov 8, 2023 | 30.44 | 30.45 | 30.44 | 30.45 | 29.88 | 3,900 |
Nov 7, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 29.94 | 100 |
Nov 6, 2023 | 30.86 | 30.86 | 30.69 | 30.69 | 30.12 | 1,300 |
Nov 3, 2023 | 31.09 | 31.13 | 31.09 | 31.10 | 30.52 | 500 |
Nov 2, 2023 | 30.40 | 30.50 | 30.34 | 30.50 | 29.93 | 2,600 |
Nov 1, 2023 | 29.59 | 29.77 | 29.41 | 29.77 | 29.22 | 2,600 |
Oct 31, 2023 | 29.50 | 29.65 | 29.50 | 29.65 | 29.10 | 900 |
Oct 30, 2023 | 29.30 | 29.37 | 29.30 | 29.37 | 28.82 | 400 |
Oct 27, 2023 | 29.02 | 29.02 | 28.89 | 28.93 | 28.40 | 2,700 |
Oct 26, 2023 | 28.78 | 28.96 | 28.78 | 28.85 | 28.31 | 2,100 |
Oct 25, 2023 | 29.02 | 29.02 | 28.95 | 28.95 | 28.41 | 3,300 |
Oct 24, 2023 | 29.35 | 29.41 | 29.35 | 29.41 | 28.86 | 900 |
Oct 23, 2023 | 29.23 | 29.34 | 29.01 | 29.30 | 28.76 | 2,400 |
Oct 20, 2023 | 29.50 | 29.58 | 29.35 | 29.37 | 28.83 | 1,900 |
Oct 19, 2023 | 29.75 | 29.75 | 29.57 | 29.57 | 29.02 | 600 |
Oct 18, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.13 | 100 |
Oct 17, 2023 | 30.00 | 30.25 | 30.00 | 30.20 | 29.64 | 9,800 |
Oct 16, 2023 | 29.99 | 30.22 | 29.99 | 30.22 | 29.66 | 200 |
Oct 13, 2023 | 29.95 | 29.99 | 29.95 | 29.98 | 29.42 | 1,100 |
Oct 12, 2023 | 30.61 | 30.61 | 30.30 | 30.30 | 29.74 | 600 |
Oct 11, 2023 | 30.65 | 30.66 | 30.65 | 30.66 | 30.09 | 100 |
Oct 10, 2023 | 30.66 | 30.66 | 30.65 | 30.65 | 30.08 | 300 |
Oct 9, 2023 | 29.88 | 30.20 | 29.88 | 30.20 | 29.64 | 600 |
Oct 6, 2023 | 30.27 | 30.27 | 30.22 | 30.22 | 29.66 | 600 |
Oct 5, 2023 | 29.72 | 29.86 | 29.71 | 29.86 | 29.31 | 700 |
Oct 4, 2023 | 29.46 | 29.65 | 29.39 | 29.63 | 29.08 | 5,200 |
Oct 3, 2023 | 29.85 | 29.85 | 29.63 | 29.63 | 29.08 | 3,500 |
Oct 2, 2023 | 30.29 | 30.29 | 30.15 | 30.15 | 29.59 | 700 |
Sep 29, 2023 | 30.96 | 30.96 | 30.72 | 30.72 | 30.15 | 1,100 |
Sep 28, 2023 | 30.61 | 30.82 | 30.55 | 30.77 | 30.20 | 7,900 |
Sep 27, 2023 | 30.50 | 30.53 | 30.39 | 30.53 | 29.96 | 7,000 |
Sep 26, 2023 | 30.80 | 30.91 | 30.65 | 30.65 | 30.08 | 700 |
Sep 25, 2023 | 30.92 | 31.07 | 30.92 | 31.07 | 30.49 | 900 |
Sep 22, 2023 | 31.18 | 31.18 | 31.15 | 31.15 | 30.57 | 400 |
Sep 21, 2023 | 31.40 | 31.40 | 31.12 | 31.12 | 30.54 | 500 |
Sep 20, 2023 | 31.69 | 31.79 | 31.47 | 31.47 | 30.89 | 800 |
Sep 19, 2023 | 31.63 | 31.68 | 31.57 | 31.57 | 30.98 | 900 |
Sep 18, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 30.93 | 100 |
Sep 15, 2023 | 31.72 | 31.72 | 31.64 | 31.64 | 31.05 | 500 |
Sep 14, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.20 | 100 |
Sep 13, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 30.84 | 100 |
Sep 12, 2023 | 31.62 | 31.69 | 31.56 | 31.56 | 30.97 | 400 |
Sep 11, 2023 | 31.74 | 31.74 | 31.64 | 31.64 | 31.05 | 200 |
Sep 8, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.64 | 200 |
Sep 7, 2023 | 31.43 | 31.43 | 31.29 | 31.34 | 30.75 | 4,100 |
Sep 6, 2023 | 31.48 | 31.49 | 31.43 | 31.49 | 30.91 | 1,600 |
Sep 5, 2023 | 31.68 | 31.68 | 31.65 | 31.65 | 31.06 | 500 |
Sep 1, 2023 | 32.05 | 32.05 | 31.83 | 31.88 | 31.29 | 1,000 |
Aug 31, 2023 | 31.88 | 31.89 | 31.87 | 31.89 | 31.30 | 900 |
Aug 30, 2023 | 32.05 | 32.05 | 31.86 | 31.86 | 31.27 | 600 |
Aug 29, 2023 | 31.64 | 31.83 | 31.64 | 31.83 | 31.24 | 700 |
Aug 28, 2023 | 31.34 | 31.45 | 31.34 | 31.45 | 30.87 | 1,100 |
Aug 25, 2023 | 31.22 | 31.29 | 31.07 | 31.11 | 30.54 | 1,100 |
Aug 24, 2023 | 31.11 | 31.11 | 30.93 | 30.93 | 30.35 | 400 |
Aug 23, 2023 | 31.25 | 31.38 | 31.20 | 31.36 | 30.78 | 4,800 |
Aug 22, 2023 | 31.22 | 31.22 | 31.00 | 31.00 | 30.42 | 300 |
Aug 21, 2023 | 30.91 | 31.04 | 30.87 | 31.01 | 30.44 | 3,900 |
Aug 18, 2023 | 30.99 | 31.04 | 30.99 | 31.04 | 30.46 | 400 |
Aug 17, 2023 | 31.28 | 31.28 | 31.12 | 31.17 | 30.59 | 800 |
Aug 16, 2023 | 31.51 | 31.51 | 31.28 | 31.28 | 30.70 | 800 |
Aug 15, 2023 | 31.63 | 31.82 | 31.44 | 31.48 | 30.90 | 1,400 |
Aug 14, 2023 | 31.80 | 31.86 | 31.79 | 31.86 | 31.27 | 400 |
Aug 11, 2023 | 32.04 | 32.04 | 31.96 | 31.98 | 31.39 | 800 |
Aug 10, 2023 | 32.16 | 32.16 | 32.11 | 32.11 | 31.52 | 300 |
Aug 9, 2023 | 32.10 | 32.13 | 32.10 | 32.13 | 31.53 | 300 |
Aug 8, 2023 | 32.07 | 32.13 | 32.07 | 32.13 | 31.54 | 200 |
Aug 7, 2023 | 32.30 | 32.42 | 32.29 | 32.42 | 31.82 | 2,100 |
Aug 4, 2023 | 32.32 | 32.49 | 32.15 | 32.15 | 31.56 | 1,400 |
Aug 3, 2023 | 31.87 | 31.98 | 31.84 | 31.98 | 31.38 | 1,400 |
Aug 2, 2023 | 32.13 | 32.13 | 32.06 | 32.06 | 31.47 | 400 |
Aug 1, 2023 | 32.71 | 32.71 | 32.51 | 32.54 | 31.93 | 3,100 |
Jul 31, 2023 | 33.02 | 33.02 | 32.91 | 32.91 | 32.30 | 200 |
Jul 28, 2023 | 32.89 | 32.90 | 32.89 | 32.90 | 32.29 | 400 |
Jul 27, 2023 | 32.92 | 33.00 | 32.69 | 32.69 | 32.08 | 1,800 |
Jul 26, 2023 | 32.78 | 32.95 | 32.78 | 32.95 | 32.34 | 2,600 |
Jul 25, 2023 | 32.67 | 32.87 | 32.67 | 32.86 | 32.25 | 1,100 |
Jul 24, 2023 | 32.65 | 32.69 | 32.65 | 32.69 | 32.08 | 800 |
Jul 21, 2023 | 32.75 | 32.75 | 32.72 | 32.72 | 32.11 | 1,600 |
Jul 20, 2023 | 33.12 | 33.12 | 32.81 | 32.90 | 32.29 | 1,000 |
Jul 19, 2023 | 33.12 | 33.15 | 33.02 | 33.13 | 32.52 | 2,300 |
Jul 18, 2023 | 32.99 | 32.99 | 32.97 | 32.97 | 32.36 | 1,100 |
Jul 17, 2023 | 32.69 | 32.73 | 32.63 | 32.68 | 32.07 | 2,600 |
Jul 14, 2023 | 32.86 | 32.86 | 32.74 | 32.74 | 32.13 | 1,300 |
Jul 13, 2023 | 32.97 | 33.03 | 32.93 | 33.03 | 32.42 | 2,800 |
Jul 12, 2023 | 32.48 | 32.70 | 32.48 | 32.69 | 32.08 | 4,200 |
Jul 11, 2023 | 31.85 | 31.92 | 31.83 | 31.92 | 31.33 | 700 |
Jul 10, 2023 | 31.56 | 31.60 | 31.56 | 31.60 | 31.01 | 100 |
Jul 7, 2023 | 31.18 | 31.61 | 31.18 | 31.45 | 30.86 | 2,300 |
Jul 6, 2023 | 31.22 | 31.25 | 31.02 | 31.06 | 30.48 | 900 |
Jul 5, 2023 | 31.67 | 31.67 | 31.46 | 31.46 | 30.87 | 2,500 |
Jul 3, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.21 | 200 |
Jun 30, 2023 | 31.58 | 31.66 | 31.58 | 31.62 | 31.04 | 800 |
Jun 29, 2023 | 31.10 | 31.27 | 31.10 | 31.23 | 30.65 | 3,400 |
Jun 28, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.69 | 100 |
Jun 27, 2023 | 31.08 | 31.22 | 31.08 | 31.22 | 30.63 | 200 |
Jun 26, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | 300 |
Jun 23, 2023 | 30.90 | 30.96 | 30.89 | 30.92 | 30.35 | 1,800 |
Jun 22, 2023 | 31.42 | 31.44 | 31.37 | 31.42 | 30.83 | 2,500 |
Jun 21, 2023 | 31.74 | 31.90 | 31.74 | 31.79 | 31.20 | 1,900 |
Jun 20, 2023 | 31.77 | 32.00 | 31.66 | 31.77 | 31.18 | 14,800 |
Jun 16, 2023 | 32.34 | 32.34 | 32.13 | 32.13 | 31.53 | 1,500 |
Jun 15, 2023 | 32.15 | 32.31 | 32.15 | 32.28 | 31.68 | 1,100 |
Jun 14, 2023 | 32.14 | 32.30 | 31.94 | 32.04 | 31.44 | 3,600 |
Jun 13, 2023 | 32.06 | 32.14 | 32.05 | 32.05 | 31.45 | 1,500 |
Jun 12, 2023 | 31.77 | 31.80 | 31.75 | 31.80 | 31.21 | 1,000 |
Jun 9, 2023 | 31.77 | 31.77 | 31.68 | 31.68 | 31.09 | 1,200 |
Jun 8, 2023 | 31.56 | 31.68 | 31.56 | 31.68 | 31.09 | 200 |
Jun 7, 2023 | 0.67 Dividend | |||||
Jun 7, 2023 | 31.64 | 31.64 | 31.40 | 31.44 | 30.86 | 12,800 |
Jun 6, 2023 | 32.11 | 32.27 | 32.11 | 32.27 | 31.01 | 10,000 |
Jun 5, 2023 | 32.01 | 32.06 | 31.98 | 31.98 | 30.73 | 1,500 |
Jun 2, 2023 | 32.17 | 32.19 | 32.14 | 32.14 | 30.88 | 800 |
Jun 1, 2023 | 31.65 | 31.65 | 31.61 | 31.61 | 30.38 | 200 |
May 31, 2023 | 31.13 | 31.19 | 31.12 | 31.19 | 29.97 | 1,200 |
May 30, 2023 | 31.72 | 31.72 | 31.47 | 31.47 | 30.24 | 1,600 |
May 26, 2023 | 31.51 | 31.53 | 31.51 | 31.53 | 30.30 | 400 |
May 25, 2023 | 31.41 | 31.47 | 31.38 | 31.47 | 30.24 | 400 |
May 24, 2023 | 31.97 | 31.97 | 31.64 | 31.64 | 30.40 | 9,700 |
May 23, 2023 | 32.36 | 32.36 | 32.17 | 32.17 | 30.92 | 200 |
May 22, 2023 | 32.46 | 32.53 | 32.46 | 32.53 | 31.26 | 500 |
May 19, 2023 | 32.60 | 32.60 | 32.55 | 32.56 | 31.29 | 900 |
May 18, 2023 | 32.39 | 32.40 | 32.26 | 32.40 | 31.14 | 400 |
May 17, 2023 | 32.35 | 32.74 | 32.35 | 32.53 | 31.27 | 17,700 |
May 16, 2023 | 32.66 | 32.66 | 32.50 | 32.50 | 31.23 | 600 |
May 15, 2023 | 32.83 | 32.90 | 32.83 | 32.90 | 31.61 | 600 |
May 12, 2023 | 32.45 | 32.57 | 32.45 | 32.57 | 31.30 | 300 |
May 11, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 31.44 | 100 |
May 10, 2023 | 32.79 | 32.90 | 32.79 | 32.90 | 31.61 | 600 |
May 9, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 31.66 | 900 |
May 8, 2023 | 33.10 | 33.18 | 33.09 | 33.09 | 31.80 | 4,700 |
May 5, 2023 | 32.78 | 33.09 | 32.78 | 33.04 | 31.75 | 4,100 |
May 4, 2023 | 32.49 | 32.49 | 32.38 | 32.49 | 31.23 | 6,200 |
May 3, 2023 | 32.53 | 32.66 | 32.52 | 32.52 | 31.25 | 11,900 |
May 2, 2023 | 32.53 | 32.53 | 32.42 | 32.42 | 31.16 | 1,700 |
May 1, 2023 | 32.93 | 32.93 | 32.79 | 32.79 | 31.51 | 4,500 |
Apr 28, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 31.53 | 800 |
Apr 27, 2023 | 32.61 | 32.61 | 32.59 | 32.61 | 31.34 | 500 |
Apr 26, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 30.96 | 100 |
Apr 25, 2023 | 32.27 | 32.39 | 32.14 | 32.14 | 30.89 | 1,000 |
Apr 24, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 31.36 | 200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%