NYSEArca - Delayed Quote • USD
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:01 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 | 105.13 | 105.32 | 105.06 | 105.13 | 105.13 | 11,753,100 |
Apr 25, 2024 | 104.30 | 104.78 | 104.14 | 104.73 | 104.73 | 29,826,400 |
Apr 24, 2024 | 105.22 | 105.28 | 104.74 | 105.04 | 105.04 | 24,538,400 |
Apr 23, 2024 | 105.17 | 105.87 | 105.02 | 105.45 | 105.45 | 26,338,800 |
Apr 22, 2024 | 104.97 | 105.31 | 104.92 | 105.27 | 105.27 | 26,642,400 |
Apr 19, 2024 | 105.27 | 105.29 | 104.91 | 105.01 | 105.01 | 20,265,600 |
Apr 18, 2024 | 105.18 | 105.21 | 104.73 | 104.90 | 104.90 | 25,997,900 |
Apr 17, 2024 | 105.04 | 105.28 | 104.81 | 105.11 | 105.11 | 26,726,300 |
Apr 16, 2024 | 104.46 | 104.66 | 104.18 | 104.54 | 104.54 | 34,191,600 |
Apr 15, 2024 | 105.49 | 105.49 | 104.75 | 104.89 | 104.89 | 27,018,500 |
Apr 12, 2024 | 106.29 | 106.33 | 106.02 | 106.06 | 106.06 | 35,119,700 |
Apr 11, 2024 | 106.31 | 106.40 | 105.61 | 105.82 | 105.82 | 38,047,900 |
Apr 10, 2024 | 106.74 | 106.74 | 105.88 | 106.04 | 106.04 | 45,351,600 |
Apr 9, 2024 | 107.45 | 107.63 | 107.39 | 107.57 | 107.57 | 21,967,300 |
Apr 8, 2024 | 106.93 | 107.22 | 106.86 | 107.02 | 107.02 | 37,054,400 |
Apr 5, 2024 | 107.08 | 107.38 | 106.98 | 107.03 | 107.03 | 25,134,900 |
Apr 4, 2024 | 107.78 | 107.78 | 107.29 | 107.50 | 107.50 | 31,423,800 |
Apr 3, 2024 | 106.92 | 107.56 | 106.75 | 107.38 | 107.38 | 25,198,700 |
Apr 2, 2024 | 106.93 | 107.36 | 106.68 | 107.31 | 107.31 | 32,433,900 |
Apr 1, 2024 | 0.41 Dividend | |||||
Apr 1, 2024 | 108.02 | 108.03 | 107.38 | 107.47 | 107.47 | 20,817,100 |
Mar 28, 2024 | 108.89 | 109.19 | 108.80 | 108.92 | 108.51 | 23,066,200 |
Mar 27, 2024 | 108.42 | 109.02 | 108.35 | 109.02 | 108.61 | 30,600,500 |
Mar 26, 2024 | 108.49 | 108.49 | 108.13 | 108.27 | 107.86 | 27,266,700 |
Mar 25, 2024 | 108.66 | 108.66 | 108.24 | 108.30 | 107.89 | 23,291,000 |
Mar 22, 2024 | 108.89 | 108.92 | 108.62 | 108.67 | 108.26 | 20,877,600 |
Mar 21, 2024 | 108.47 | 108.55 | 108.13 | 108.30 | 107.89 | 26,546,700 |
Mar 20, 2024 | 107.98 | 108.33 | 107.53 | 108.14 | 107.73 | 41,915,400 |
Mar 19, 2024 | 107.81 | 108.18 | 107.75 | 107.94 | 107.53 | 22,721,000 |
Mar 18, 2024 | 107.87 | 107.92 | 107.61 | 107.63 | 107.22 | 18,279,900 |
Mar 15, 2024 | 107.83 | 107.96 | 107.63 | 107.81 | 107.40 | 34,525,600 |
Mar 14, 2024 | 108.25 | 108.25 | 107.70 | 107.78 | 107.37 | 48,815,400 |
Mar 13, 2024 | 108.72 | 108.94 | 108.54 | 108.58 | 108.17 | 31,089,900 |
Mar 12, 2024 | 108.87 | 108.96 | 108.59 | 108.69 | 108.28 | 30,852,100 |
Mar 11, 2024 | 109.04 | 109.29 | 108.87 | 109.04 | 108.63 | 25,360,200 |
Mar 8, 2024 | 109.09 | 109.30 | 108.92 | 109.02 | 108.61 | 29,591,100 |
Mar 7, 2024 | 108.99 | 109.03 | 108.60 | 108.87 | 108.46 | 22,875,700 |
Mar 6, 2024 | 108.55 | 108.96 | 108.52 | 108.60 | 108.19 | 33,176,900 |
Mar 5, 2024 | 108.29 | 108.60 | 108.14 | 108.31 | 107.90 | 33,394,200 |
Mar 4, 2024 | 107.63 | 107.87 | 107.55 | 107.72 | 107.31 | 31,472,000 |
Mar 1, 2024 | 0.39 Dividend | |||||
Mar 1, 2024 | 107.04 | 108.03 | 106.75 | 107.92 | 107.51 | 42,971,500 |
Feb 29, 2024 | 107.72 | 108.15 | 107.52 | 107.66 | 106.86 | 45,656,400 |
Feb 28, 2024 | 107.44 | 107.63 | 107.40 | 107.56 | 106.76 | 32,713,500 |
Feb 27, 2024 | 107.65 | 107.84 | 107.51 | 107.57 | 106.77 | 33,453,800 |
Feb 26, 2024 | 108.09 | 108.09 | 107.48 | 107.72 | 106.92 | 26,696,200 |
Feb 23, 2024 | 107.79 | 108.22 | 107.73 | 108.06 | 107.26 | 29,856,300 |
Feb 22, 2024 | 107.73 | 107.93 | 107.60 | 107.74 | 106.94 | 28,705,900 |
Feb 21, 2024 | 107.92 | 107.92 | 107.42 | 107.57 | 106.77 | 23,606,200 |
Feb 20, 2024 | 107.84 | 107.95 | 107.62 | 107.84 | 107.04 | 22,386,600 |
Feb 16, 2024 | 107.36 | 107.59 | 107.24 | 107.48 | 106.68 | 26,189,800 |
Feb 15, 2024 | 108.08 | 108.10 | 107.62 | 107.87 | 107.07 | 33,255,200 |
Feb 14, 2024 | 107.10 | 107.52 | 107.08 | 107.48 | 106.68 | 41,932,200 |
Feb 13, 2024 | 107.20 | 107.39 | 106.87 | 106.98 | 106.19 | 41,494,100 |
Feb 12, 2024 | 108.22 | 108.27 | 107.86 | 108.17 | 107.37 | 30,378,900 |
Feb 9, 2024 | 108.02 | 108.24 | 108.00 | 108.16 | 107.36 | 19,029,200 |
Feb 8, 2024 | 108.54 | 108.58 | 108.19 | 108.30 | 107.50 | 26,063,900 |
Feb 7, 2024 | 108.92 | 109.31 | 108.76 | 108.86 | 108.05 | 23,574,200 |
Feb 6, 2024 | 108.75 | 109.36 | 108.72 | 109.18 | 108.37 | 26,095,200 |
Feb 5, 2024 | 108.85 | 108.86 | 108.32 | 108.57 | 107.77 | 39,266,800 |
Feb 2, 2024 | 109.47 | 109.71 | 109.22 | 109.62 | 108.81 | 39,604,900 |
Feb 1, 2024 | 0.39 Dividend | |||||
Feb 1, 2024 | 110.51 | 110.91 | 110.10 | 110.63 | 109.81 | 42,478,500 |
Jan 31, 2024 | 110.36 | 110.64 | 109.87 | 110.17 | 108.97 | 44,733,000 |
Jan 30, 2024 | 109.82 | 109.91 | 109.34 | 109.89 | 108.69 | 30,459,200 |
Jan 29, 2024 | 109.53 | 109.78 | 109.32 | 109.54 | 108.34 | 27,060,700 |
Jan 26, 2024 | 109.44 | 109.45 | 109.06 | 109.09 | 107.90 | 26,642,300 |
Jan 25, 2024 | 109.26 | 109.44 | 109.05 | 109.40 | 108.21 | 39,484,000 |
Jan 24, 2024 | 109.39 | 109.45 | 108.59 | 108.68 | 107.49 | 26,828,300 |
Jan 23, 2024 | 109.04 | 109.04 | 108.67 | 108.89 | 107.70 | 25,439,500 |
Jan 22, 2024 | 109.49 | 109.57 | 109.16 | 109.29 | 108.10 | 17,679,900 |
Jan 19, 2024 | 108.84 | 109.02 | 108.45 | 108.99 | 107.80 | 25,621,500 |
Jan 18, 2024 | 109.26 | 109.33 | 108.76 | 108.88 | 107.69 | 28,325,100 |
Jan 17, 2024 | 109.07 | 109.25 | 108.70 | 109.09 | 107.90 | 34,414,000 |
Jan 16, 2024 | 109.85 | 109.99 | 109.10 | 109.32 | 108.13 | 27,124,600 |
Jan 12, 2024 | 110.55 | 110.85 | 110.13 | 110.44 | 109.23 | 30,479,000 |
Jan 11, 2024 | 109.73 | 110.34 | 109.39 | 110.20 | 109.00 | 50,960,900 |
Jan 10, 2024 | 110.05 | 110.16 | 109.47 | 109.54 | 108.34 | 32,323,500 |
Jan 9, 2024 | 109.32 | 109.79 | 109.27 | 109.68 | 108.48 | 55,126,300 |
Jan 8, 2024 | 108.76 | 109.55 | 108.74 | 109.49 | 108.29 | 29,182,300 |
Jan 5, 2024 | 108.72 | 109.57 | 108.58 | 108.66 | 107.47 | 24,385,500 |
Jan 4, 2024 | 109.00 | 109.25 | 108.87 | 109.05 | 107.86 | 43,111,300 |
Jan 3, 2024 | 109.10 | 109.77 | 108.92 | 109.66 | 108.46 | 35,384,900 |
Jan 2, 2024 | 109.94 | 110.17 | 109.79 | 109.91 | 108.71 | 20,622,000 |
Dec 29, 2023 | 110.70 | 111.01 | 110.56 | 110.66 | 109.45 | 17,955,900 |
Dec 28, 2023 | 111.21 | 111.39 | 110.92 | 111.07 | 109.86 | 14,288,800 |
Dec 27, 2023 | 110.89 | 111.40 | 110.72 | 111.36 | 110.14 | 13,646,400 |
Dec 26, 2023 | 110.14 | 110.40 | 110.09 | 110.33 | 109.13 | 5,816,000 |
Dec 22, 2023 | 110.44 | 110.50 | 109.94 | 110.10 | 108.90 | 11,037,100 |
Dec 21, 2023 | 110.59 | 110.71 | 110.03 | 110.29 | 109.09 | 24,168,300 |
Dec 20, 2023 | 110.25 | 110.42 | 109.91 | 110.33 | 109.13 | 23,942,000 |
Dec 19, 2023 | 110.11 | 110.37 | 109.96 | 110.04 | 108.84 | 18,086,800 |
Dec 18, 2023 | 110.04 | 110.16 | 109.84 | 109.90 | 108.70 | 19,714,500 |
Dec 15, 2023 | 110.42 | 110.57 | 110.14 | 110.36 | 109.16 | 17,904,100 |
Dec 14, 2023 | 0.39 Dividend | |||||
Dec 14, 2023 | 110.24 | 110.87 | 110.12 | 110.52 | 109.31 | 28,202,300 |
Dec 13, 2023 | 108.35 | 109.95 | 108.13 | 109.75 | 108.16 | 33,623,500 |
Dec 12, 2023 | 107.32 | 107.98 | 107.14 | 107.94 | 106.38 | 22,111,100 |
Dec 11, 2023 | 107.22 | 107.36 | 106.78 | 107.33 | 105.78 | 17,714,600 |
Dec 8, 2023 | 107.34 | 107.63 | 107.18 | 107.36 | 105.81 | 21,624,200 |
Dec 7, 2023 | 107.79 | 108.23 | 107.68 | 107.94 | 106.38 | 20,253,300 |
Dec 6, 2023 | 107.85 | 108.19 | 107.72 | 107.93 | 106.37 | 22,544,300 |
Dec 5, 2023 | 107.16 | 107.67 | 107.03 | 107.53 | 105.98 | 33,315,200 |
Dec 4, 2023 | 106.81 | 106.95 | 106.45 | 106.68 | 105.14 | 28,914,300 |
Dec 1, 2023 | 0.40 Dividend | |||||
Dec 1, 2023 | 106.04 | 107.22 | 105.90 | 107.17 | 105.62 | 27,733,500 |
Nov 30, 2023 | 106.61 | 106.64 | 106.08 | 106.29 | 104.36 | 41,950,900 |
Nov 29, 2023 | 106.54 | 106.91 | 106.40 | 106.85 | 104.91 | 20,661,800 |
Nov 28, 2023 | 105.39 | 106.03 | 105.29 | 105.99 | 104.07 | 21,320,800 |
Nov 27, 2023 | 105.06 | 105.59 | 104.88 | 105.57 | 103.66 | 17,919,500 |
Nov 24, 2023 | 104.86 | 105.02 | 104.70 | 104.72 | 102.82 | 6,391,400 |
Nov 22, 2023 | 105.24 | 105.38 | 104.85 | 105.26 | 103.35 | 18,588,000 |
Nov 21, 2023 | 104.83 | 104.97 | 104.55 | 104.84 | 102.94 | 20,273,200 |
Nov 20, 2023 | 104.26 | 104.88 | 104.24 | 104.81 | 102.91 | 18,529,400 |
Nov 17, 2023 | 104.45 | 104.58 | 104.15 | 104.39 | 102.50 | 25,810,200 |
Nov 16, 2023 | 103.77 | 104.14 | 103.69 | 104.09 | 102.20 | 21,223,000 |
Nov 15, 2023 | 103.42 | 103.45 | 102.97 | 103.24 | 101.37 | 23,895,000 |
Nov 14, 2023 | 103.81 | 104.05 | 103.66 | 103.78 | 101.90 | 28,387,800 |
Nov 13, 2023 | 101.83 | 102.25 | 101.65 | 102.18 | 100.33 | 21,439,200 |
Nov 10, 2023 | 102.31 | 102.34 | 101.97 | 102.17 | 100.32 | 18,498,900 |
Nov 9, 2023 | 102.56 | 102.56 | 101.48 | 101.66 | 99.82 | 23,864,100 |
Nov 8, 2023 | 102.34 | 102.79 | 102.33 | 102.70 | 100.84 | 26,997,000 |
Nov 7, 2023 | 101.75 | 102.40 | 101.68 | 102.18 | 100.33 | 25,518,200 |
Nov 6, 2023 | 101.73 | 101.73 | 101.25 | 101.37 | 99.53 | 17,827,700 |
Nov 3, 2023 | 102.58 | 102.90 | 101.88 | 101.91 | 100.06 | 38,496,200 |
Nov 2, 2023 | 101.20 | 101.49 | 101.03 | 101.41 | 99.57 | 31,295,500 |
Nov 1, 2023 | 0.36 Dividend | |||||
Nov 1, 2023 | 99.27 | 100.26 | 99.22 | 100.22 | 98.40 | 32,111,800 |
Oct 31, 2023 | 99.44 | 99.90 | 99.14 | 99.17 | 97.02 | 28,805,700 |
Oct 30, 2023 | 99.33 | 99.53 | 99.01 | 99.31 | 97.15 | 20,961,500 |
Oct 27, 2023 | 99.69 | 99.82 | 99.31 | 99.61 | 97.45 | 21,362,800 |
Oct 26, 2023 | 99.18 | 99.87 | 99.03 | 99.81 | 97.64 | 28,046,100 |
Oct 25, 2023 | 99.44 | 99.50 | 98.86 | 99.09 | 96.94 | 20,957,000 |
Oct 24, 2023 | 99.59 | 100.06 | 99.42 | 100.00 | 97.83 | 24,517,600 |
Oct 23, 2023 | 98.38 | 99.71 | 98.24 | 99.44 | 97.28 | 21,103,000 |
Oct 20, 2023 | 98.36 | 98.76 | 98.36 | 98.67 | 96.53 | 27,130,800 |
Oct 19, 2023 | 98.92 | 99.23 | 98.27 | 98.28 | 96.15 | 41,211,800 |
Oct 18, 2023 | 99.51 | 99.57 | 98.95 | 99.08 | 96.93 | 32,144,400 |
Oct 17, 2023 | 99.80 | 100.22 | 99.56 | 99.88 | 97.71 | 24,273,500 |
Oct 16, 2023 | 100.82 | 100.95 | 100.63 | 100.68 | 98.49 | 25,991,800 |
Oct 13, 2023 | 101.65 | 101.73 | 101.18 | 101.38 | 99.18 | 20,716,300 |
Oct 12, 2023 | 101.73 | 101.84 | 100.60 | 100.82 | 98.63 | 27,899,900 |
Oct 11, 2023 | 101.86 | 101.94 | 101.43 | 101.88 | 99.67 | 22,655,800 |
Oct 10, 2023 | 100.76 | 101.66 | 100.57 | 101.26 | 99.06 | 23,168,100 |
Oct 9, 2023 | 100.48 | 101.25 | 100.31 | 101.22 | 99.02 | 6,398,600 |
Oct 6, 2023 | 99.32 | 100.20 | 99.17 | 99.98 | 97.81 | 21,667,900 |
Oct 5, 2023 | 100.54 | 100.75 | 100.12 | 100.28 | 98.10 | 21,155,700 |
Oct 4, 2023 | 100.09 | 100.45 | 99.67 | 100.40 | 98.22 | 25,863,600 |
Oct 3, 2023 | 100.37 | 100.53 | 99.39 | 99.53 | 97.37 | 30,830,200 |
Oct 2, 2023 | 0.40 Dividend | |||||
Oct 2, 2023 | 101.13 | 101.30 | 100.60 | 100.69 | 98.50 | 18,787,800 |
Sep 29, 2023 | 102.78 | 102.92 | 101.78 | 102.02 | 99.41 | 28,143,000 |
Sep 28, 2023 | 101.62 | 102.26 | 101.30 | 102.24 | 99.63 | 34,650,100 |
Sep 27, 2023 | 103.02 | 103.11 | 101.70 | 102.06 | 99.45 | 35,741,200 |
Sep 26, 2023 | 103.05 | 103.12 | 102.40 | 102.54 | 99.92 | 39,047,500 |
Sep 25, 2023 | 103.06 | 103.36 | 102.80 | 102.83 | 100.20 | 25,968,600 |
Sep 22, 2023 | 103.45 | 103.94 | 103.32 | 103.84 | 101.19 | 21,849,000 |
Sep 21, 2023 | 103.41 | 103.43 | 103.13 | 103.21 | 100.57 | 30,183,800 |
Sep 20, 2023 | 104.56 | 104.78 | 104.24 | 104.26 | 101.60 | 23,735,800 |
Sep 19, 2023 | 104.32 | 104.43 | 104.18 | 104.22 | 101.56 | 14,577,800 |
Sep 18, 2023 | 104.17 | 104.60 | 104.17 | 104.57 | 101.90 | 12,182,200 |
Sep 15, 2023 | 104.43 | 104.48 | 104.15 | 104.37 | 101.70 | 21,796,400 |
Sep 14, 2023 | 104.80 | 104.90 | 104.47 | 104.53 | 101.86 | 16,821,000 |
Sep 13, 2023 | 104.38 | 104.82 | 104.32 | 104.72 | 102.04 | 19,975,200 |
Sep 12, 2023 | 104.53 | 104.55 | 104.31 | 104.49 | 101.82 | 15,839,800 |
Sep 11, 2023 | 104.59 | 104.64 | 104.39 | 104.52 | 101.85 | 13,686,300 |
Sep 8, 2023 | 104.91 | 105.18 | 104.72 | 104.72 | 102.04 | 18,608,800 |
Sep 7, 2023 | 104.31 | 104.65 | 104.21 | 104.64 | 101.97 | 17,295,600 |
Sep 6, 2023 | 104.42 | 104.45 | 103.95 | 104.18 | 101.52 | 17,733,800 |
Sep 5, 2023 | 104.71 | 104.75 | 104.25 | 104.28 | 101.62 | 16,272,800 |
Sep 1, 2023 | 0.38 Dividend | |||||
Sep 1, 2023 | 105.78 | 105.81 | 104.91 | 105.03 | 102.35 | 16,514,200 |
Aug 31, 2023 | 106.16 | 106.40 | 106.07 | 106.16 | 103.08 | 20,534,800 |
Aug 30, 2023 | 106.18 | 106.26 | 105.94 | 105.98 | 102.91 | 21,533,500 |
Aug 29, 2023 | 105.23 | 106.17 | 105.15 | 106.13 | 103.05 | 21,843,300 |
Aug 28, 2023 | 105.44 | 105.45 | 105.04 | 105.29 | 102.24 | 15,271,000 |
Aug 25, 2023 | 104.86 | 105.29 | 104.51 | 104.96 | 101.92 | 18,521,400 |
Aug 24, 2023 | 105.08 | 105.22 | 104.88 | 104.90 | 101.86 | 20,129,900 |
Aug 23, 2023 | 104.48 | 105.28 | 104.48 | 105.26 | 102.21 | 22,620,400 |
Aug 22, 2023 | 103.58 | 103.87 | 103.43 | 103.80 | 100.79 | 18,361,500 |
Aug 21, 2023 | 103.64 | 103.71 | 103.26 | 103.48 | 100.48 | 19,065,100 |
Aug 18, 2023 | 103.73 | 104.21 | 103.62 | 104.10 | 101.08 | 17,884,100 |
Aug 17, 2023 | 103.86 | 103.95 | 103.40 | 103.71 | 100.70 | 29,797,400 |
Aug 16, 2023 | 104.37 | 104.66 | 103.86 | 103.99 | 100.97 | 20,773,700 |
Aug 15, 2023 | 104.77 | 104.95 | 104.46 | 104.46 | 101.43 | 17,279,900 |
Aug 14, 2023 | 105.02 | 105.30 | 104.71 | 105.01 | 101.96 | 9,829,300 |
Aug 11, 2023 | 105.04 | 105.41 | 104.98 | 105.05 | 102.00 | 12,803,100 |
Aug 10, 2023 | 106.29 | 106.56 | 105.38 | 105.41 | 102.35 | 22,056,400 |
Aug 9, 2023 | 106.20 | 106.31 | 106.06 | 106.16 | 103.08 | 11,514,100 |
Aug 8, 2023 | 106.13 | 106.30 | 105.92 | 106.06 | 102.98 | 17,616,200 |
Aug 7, 2023 | 105.81 | 105.86 | 105.50 | 105.64 | 102.58 | 10,726,300 |
Aug 4, 2023 | 105.19 | 106.04 | 105.18 | 105.90 | 102.83 | 19,998,900 |
Aug 3, 2023 | 104.91 | 104.95 | 104.56 | 104.81 | 101.77 | 27,632,700 |
Aug 2, 2023 | 105.80 | 105.88 | 105.39 | 105.76 | 102.69 | 28,516,700 |
Aug 1, 2023 | 0.37 Dividend | |||||
Aug 1, 2023 | 106.80 | 106.97 | 106.32 | 106.41 | 103.32 | 22,977,700 |
Jul 31, 2023 | 107.58 | 108.03 | 107.58 | 107.85 | 104.36 | 24,906,600 |
Jul 28, 2023 | 107.33 | 107.60 | 107.14 | 107.55 | 104.07 | 18,719,300 |
Jul 27, 2023 | 108.04 | 108.13 | 106.72 | 106.85 | 103.40 | 29,142,600 |
Jul 26, 2023 | 108.06 | 108.26 | 107.69 | 108.17 | 104.67 | 17,816,800 |
Jul 25, 2023 | 107.56 | 107.89 | 107.54 | 107.67 | 104.19 | 15,029,800 |
Jul 24, 2023 | 108.16 | 108.30 | 107.81 | 107.84 | 104.35 | 17,999,400 |
Jul 21, 2023 | 108.18 | 108.21 | 107.88 | 107.97 | 104.48 | 16,517,800 |
Jul 20, 2023 | 108.07 | 108.10 | 107.49 | 107.78 | 104.30 | 37,868,000 |
Jul 19, 2023 | 108.26 | 108.52 | 108.08 | 108.51 | 105.00 | 20,871,600 |
Jul 18, 2023 | 108.07 | 108.18 | 107.86 | 107.90 | 104.41 | 17,440,600 |
Jul 17, 2023 | 107.43 | 107.72 | 107.35 | 107.63 | 104.15 | 12,260,100 |
Jul 14, 2023 | 108.12 | 108.24 | 107.42 | 107.45 | 103.98 | 23,784,000 |
Jul 13, 2023 | 107.99 | 108.33 | 107.87 | 108.29 | 104.79 | 21,637,500 |
Jul 12, 2023 | 107.12 | 107.68 | 107.12 | 107.53 | 104.05 | 23,217,300 |
Jul 11, 2023 | 106.34 | 106.66 | 106.21 | 106.59 | 103.14 | 21,694,300 |
Jul 10, 2023 | 105.68 | 106.19 | 105.58 | 106.09 | 102.66 | 16,360,600 |
Jul 7, 2023 | 105.67 | 105.99 | 105.52 | 105.54 | 102.13 | 17,148,000 |
Jul 6, 2023 | 105.88 | 105.94 | 105.35 | 105.64 | 102.22 | 35,240,800 |
Jul 5, 2023 | 107.31 | 107.38 | 106.59 | 106.72 | 103.27 | 21,463,300 |
Jul 3, 2023 | 0.35 Dividend | |||||
Jul 3, 2023 | 107.87 | 108.16 | 107.49 | 107.49 | 104.01 | 11,810,800 |
Jun 30, 2023 | 107.63 | 108.21 | 107.44 | 108.14 | 104.31 | 20,938,300 |
Jun 29, 2023 | 107.37 | 107.46 | 107.01 | 107.35 | 103.54 | 25,554,500 |
Jun 28, 2023 | 107.85 | 108.19 | 107.63 | 108.17 | 104.34 | 17,806,000 |
Jun 27, 2023 | 107.93 | 108.13 | 107.46 | 107.70 | 103.88 | 15,749,300 |
Jun 26, 2023 | 107.98 | 108.02 | 107.76 | 107.82 | 104.00 | 14,642,200 |
Jun 23, 2023 | 108.12 | 108.12 | 107.50 | 107.70 | 103.88 | 13,100,200 |
Jun 22, 2023 | 107.56 | 107.80 | 107.22 | 107.40 | 103.59 | 16,007,900 |
Jun 21, 2023 | 107.63 | 108.09 | 107.31 | 107.96 | 104.13 | 17,521,700 |
Jun 20, 2023 | 107.85 | 108.20 | 107.85 | 108.08 | 104.25 | 22,272,700 |
Jun 16, 2023 | 107.54 | 107.79 | 107.30 | 107.69 | 103.87 | 13,184,500 |
Jun 15, 2023 | 107.51 | 107.90 | 107.27 | 107.88 | 104.06 | 23,426,200 |
Jun 14, 2023 | 106.93 | 107.22 | 106.43 | 106.95 | 103.16 | 30,280,100 |
Jun 13, 2023 | 107.27 | 107.39 | 106.45 | 106.62 | 102.84 | 19,385,200 |
Jun 12, 2023 | 106.99 | 107.11 | 106.42 | 107.10 | 103.30 | 14,229,300 |
Jun 9, 2023 | 106.81 | 106.92 | 106.58 | 106.76 | 102.98 | 12,060,000 |
Jun 8, 2023 | 106.44 | 107.10 | 106.41 | 107.04 | 103.25 | 16,579,800 |
Jun 7, 2023 | 107.21 | 107.32 | 106.27 | 106.33 | 102.56 | 26,526,700 |
Jun 6, 2023 | 107.11 | 107.32 | 106.82 | 107.29 | 103.49 | 25,228,400 |
Jun 5, 2023 | 106.97 | 107.49 | 106.85 | 107.08 | 103.28 | 14,211,100 |
Jun 2, 2023 | 107.69 | 107.76 | 107.22 | 107.31 | 103.51 | 17,086,600 |
Jun 1, 2023 | 0.35 Dividend | |||||
Jun 1, 2023 | 107.61 | 107.86 | 107.44 | 107.60 | 103.79 | 26,084,500 |
May 31, 2023 | 107.24 | 107.74 | 107.07 | 107.62 | 103.47 | 24,052,300 |
May 30, 2023 | 106.94 | 107.27 | 106.88 | 107.27 | 103.13 | 21,581,400 |
May 26, 2023 | 106.04 | 106.51 | 105.96 | 106.47 | 102.36 | 15,848,500 |
May 25, 2023 | 106.49 | 106.56 | 105.98 | 106.02 | 101.93 | 18,743,200 |
May 24, 2023 | 106.85 | 106.89 | 106.31 | 106.37 | 102.27 | 16,688,900 |
May 23, 2023 | 106.45 | 106.89 | 106.29 | 106.79 | 102.67 | 15,529,300 |
May 22, 2023 | 106.68 | 106.93 | 106.50 | 106.57 | 102.46 | 15,526,700 |
May 19, 2023 | 106.73 | 106.90 | 106.50 | 106.61 | 102.50 | 22,194,600 |
May 18, 2023 | 106.93 | 106.93 | 106.59 | 106.74 | 102.62 | 21,383,500 |
May 17, 2023 | 107.40 | 107.48 | 107.08 | 107.19 | 103.06 | 25,387,100 |
May 16, 2023 | 107.28 | 107.39 | 107.09 | 107.20 | 103.06 | 25,934,500 |
May 15, 2023 | 107.77 | 107.85 | 107.60 | 107.74 | 103.58 | 20,334,800 |
May 12, 2023 | 108.99 | 109.07 | 108.30 | 108.32 | 104.14 | 10,797,200 |
May 11, 2023 | 109.24 | 109.25 | 108.86 | 108.99 | 104.79 | 12,261,800 |
May 10, 2023 | 108.42 | 108.59 | 108.25 | 108.57 | 104.38 | 15,815,700 |
May 9, 2023 | 107.78 | 107.99 | 107.69 | 107.72 | 103.56 | 15,860,300 |
May 8, 2023 | 107.94 | 108.03 | 107.62 | 107.76 | 103.60 | 16,424,800 |
May 5, 2023 | 108.68 | 108.82 | 108.34 | 108.54 | 104.35 | 12,130,800 |
May 4, 2023 | 108.66 | 109.26 | 108.55 | 108.97 | 104.77 | 17,811,700 |
May 3, 2023 | 109.30 | 109.55 | 108.84 | 109.27 | 105.06 | 15,750,800 |
May 2, 2023 | 108.18 | 109.11 | 108.06 | 109.09 | 104.88 | 21,547,100 |
May 1, 2023 | 0.37 Dividend | |||||
May 1, 2023 | 108.94 | 108.98 | 107.61 | 107.79 | 103.63 | 20,789,900 |
Apr 28, 2023 | 109.82 | 109.99 | 109.51 | 109.93 | 105.33 | 18,882,100 |
Apr 27, 2023 | 109.30 | 109.39 | 109.03 | 109.08 | 104.52 | 14,629,500 |
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%