NYSEArca - Delayed Quote • USD
Schwab U.S. Mid-Cap ETF (SCHM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:57 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 | 77.15 | 77.60 | 77.06 | 77.33 | 77.33 | 201,100 |
Apr 25, 2024 | 76.61 | 77.23 | 76.11 | 77.00 | 77.00 | 215,900 |
Apr 24, 2024 | 77.43 | 77.76 | 76.86 | 77.36 | 77.36 | 222,000 |
Apr 23, 2024 | 76.56 | 77.53 | 76.53 | 77.28 | 77.28 | 203,500 |
Apr 22, 2024 | 76.12 | 76.85 | 75.72 | 76.39 | 76.39 | 721,800 |
Apr 19, 2024 | 75.49 | 76.15 | 75.36 | 75.69 | 75.69 | 334,400 |
Apr 18, 2024 | 76.05 | 76.48 | 75.44 | 75.70 | 75.70 | 390,000 |
Apr 17, 2024 | 76.77 | 76.82 | 75.77 | 75.81 | 75.81 | 351,000 |
Apr 16, 2024 | 76.46 | 76.77 | 75.89 | 76.40 | 76.40 | 315,100 |
Apr 15, 2024 | 78.21 | 78.48 | 76.42 | 76.69 | 76.69 | 347,100 |
Apr 12, 2024 | 78.51 | 78.68 | 77.39 | 77.57 | 77.57 | 281,600 |
Apr 11, 2024 | 79.26 | 79.26 | 78.44 | 78.92 | 78.92 | 219,900 |
Apr 10, 2024 | 79.06 | 79.60 | 78.70 | 78.96 | 78.96 | 305,100 |
Apr 9, 2024 | 80.53 | 80.74 | 79.80 | 80.46 | 80.46 | 269,700 |
Apr 8, 2024 | 80.36 | 80.58 | 80.12 | 80.31 | 80.31 | 206,300 |
Apr 5, 2024 | 79.52 | 80.28 | 79.40 | 80.10 | 80.10 | 282,700 |
Apr 4, 2024 | 80.97 | 81.18 | 79.29 | 79.42 | 79.42 | 261,300 |
Apr 3, 2024 | 79.79 | 80.48 | 79.72 | 80.35 | 80.35 | 363,100 |
Apr 2, 2024 | 80.34 | 80.39 | 79.72 | 80.03 | 80.03 | 381,600 |
Apr 1, 2024 | 81.58 | 81.58 | 80.94 | 80.96 | 80.96 | 498,500 |
Mar 28, 2024 | 81.28 | 81.74 | 81.28 | 81.43 | 81.43 | 267,100 |
Mar 27, 2024 | 80.49 | 81.16 | 80.41 | 81.15 | 81.15 | 266,800 |
Mar 26, 2024 | 80.46 | 80.55 | 80.02 | 80.03 | 80.03 | 296,000 |
Mar 25, 2024 | 80.13 | 80.46 | 80.09 | 80.09 | 80.09 | 218,300 |
Mar 22, 2024 | 80.71 | 80.76 | 80.01 | 80.08 | 80.08 | 327,800 |
Mar 21, 2024 | 80.26 | 80.89 | 80.25 | 80.69 | 80.69 | 449,700 |
Mar 20, 2024 | 0.26 Dividend | |||||
Mar 20, 2024 | 78.72 | 79.97 | 78.69 | 79.82 | 79.82 | 276,600 |
Mar 19, 2024 | 78.35 | 79.12 | 78.35 | 79.04 | 78.78 | 269,700 |
Mar 18, 2024 | 78.75 | 78.86 | 78.43 | 78.51 | 78.25 | 226,600 |
Mar 15, 2024 | 78.39 | 78.86 | 78.39 | 78.57 | 78.31 | 238,600 |
Mar 14, 2024 | 79.72 | 79.72 | 78.09 | 78.65 | 78.39 | 282,500 |
Mar 13, 2024 | 79.30 | 79.77 | 79.25 | 79.45 | 79.19 | 274,200 |
Mar 12, 2024 | 79.08 | 79.45 | 78.75 | 79.24 | 78.98 | 222,500 |
Mar 11, 2024 | 79.00 | 79.24 | 78.58 | 79.04 | 78.78 | 238,200 |
Mar 8, 2024 | 79.84 | 80.30 | 79.10 | 79.21 | 78.95 | 437,500 |
Mar 7, 2024 | 79.18 | 79.59 | 79.18 | 79.48 | 79.22 | 238,100 |
Mar 6, 2024 | 78.96 | 79.06 | 78.48 | 78.80 | 78.54 | 246,100 |
Mar 5, 2024 | 78.49 | 78.91 | 78.05 | 78.34 | 78.08 | 281,200 |
Mar 4, 2024 | 78.99 | 79.12 | 78.75 | 78.80 | 78.54 | 362,800 |
Mar 1, 2024 | 78.20 | 78.72 | 77.88 | 78.72 | 78.46 | 265,300 |
Feb 29, 2024 | 77.84 | 78.18 | 77.51 | 77.93 | 77.68 | 187,700 |
Feb 28, 2024 | 76.99 | 77.58 | 76.91 | 77.33 | 77.08 | 217,600 |
Feb 27, 2024 | 77.27 | 77.39 | 77.13 | 77.38 | 77.13 | 225,100 |
Feb 26, 2024 | 76.91 | 77.34 | 76.77 | 76.91 | 76.66 | 228,500 |
Feb 23, 2024 | 76.80 | 77.21 | 76.73 | 76.93 | 76.68 | 346,000 |
Feb 22, 2024 | 76.36 | 76.83 | 76.30 | 76.70 | 76.45 | 339,000 |
Feb 21, 2024 | 75.66 | 75.95 | 75.41 | 75.90 | 75.65 | 240,000 |
Feb 20, 2024 | 75.96 | 76.04 | 75.67 | 75.97 | 75.72 | 268,200 |
Feb 16, 2024 | 76.55 | 77.11 | 76.41 | 76.52 | 76.27 | 244,500 |
Feb 15, 2024 | 76.24 | 76.97 | 76.21 | 76.90 | 76.65 | 222,100 |
Feb 14, 2024 | 75.40 | 75.92 | 75.01 | 75.86 | 75.61 | 274,500 |
Feb 13, 2024 | 74.78 | 75.28 | 74.16 | 74.69 | 74.45 | 517,300 |
Feb 12, 2024 | 75.91 | 76.73 | 75.91 | 76.40 | 76.15 | 381,100 |
Feb 9, 2024 | 75.60 | 75.93 | 75.34 | 75.89 | 75.64 | 378,700 |
Feb 8, 2024 | 74.87 | 75.52 | 74.87 | 75.44 | 75.19 | 302,000 |
Feb 7, 2024 | 74.80 | 75.14 | 74.26 | 74.90 | 74.66 | 442,600 |
Feb 6, 2024 | 74.19 | 74.60 | 74.05 | 74.55 | 74.31 | 369,400 |
Feb 5, 2024 | 74.52 | 74.52 | 73.63 | 74.16 | 73.92 | 324,000 |
Feb 2, 2024 | 74.49 | 75.36 | 74.08 | 74.99 | 74.75 | 267,600 |
Feb 1, 2024 | 74.46 | 74.97 | 73.67 | 74.92 | 74.68 | 611,600 |
Jan 31, 2024 | 75.24 | 75.54 | 74.05 | 74.08 | 73.84 | 315,600 |
Jan 30, 2024 | 75.42 | 75.68 | 75.26 | 75.50 | 75.25 | 314,600 |
Jan 29, 2024 | 74.99 | 75.72 | 74.76 | 75.72 | 75.47 | 289,700 |
Jan 26, 2024 | 75.04 | 75.33 | 74.80 | 74.96 | 74.72 | 430,500 |
Jan 25, 2024 | 74.87 | 75.04 | 74.36 | 74.80 | 74.56 | 268,100 |
Jan 24, 2024 | 75.28 | 75.43 | 74.18 | 74.23 | 73.99 | 345,500 |
Jan 23, 2024 | 75.23 | 75.38 | 74.41 | 74.67 | 74.43 | 331,900 |
Jan 22, 2024 | 74.46 | 75.11 | 74.46 | 74.88 | 74.64 | 293,300 |
Jan 19, 2024 | 73.73 | 74.17 | 73.12 | 74.04 | 73.80 | 261,100 |
Jan 18, 2024 | 73.25 | 73.49 | 72.71 | 73.41 | 73.17 | 207,300 |
Jan 17, 2024 | 72.71 | 73.17 | 72.52 | 72.89 | 72.65 | 319,800 |
Jan 16, 2024 | 73.42 | 73.64 | 73.06 | 73.45 | 73.21 | 423,200 |
Jan 12, 2024 | 74.58 | 74.82 | 73.75 | 73.94 | 73.70 | 253,500 |
Jan 11, 2024 | 74.16 | 74.16 | 73.32 | 74.06 | 73.82 | 520,900 |
Jan 10, 2024 | 74.13 | 74.33 | 73.70 | 74.17 | 73.93 | 263,800 |
Jan 9, 2024 | 73.99 | 74.34 | 73.74 | 74.09 | 73.85 | 232,200 |
Jan 8, 2024 | 73.43 | 74.49 | 73.23 | 74.49 | 74.25 | 480,100 |
Jan 5, 2024 | 72.90 | 73.85 | 72.76 | 73.47 | 73.23 | 334,000 |
Jan 4, 2024 | 73.27 | 73.62 | 73.15 | 73.20 | 72.96 | 291,600 |
Jan 3, 2024 | 74.18 | 74.18 | 73.22 | 73.29 | 73.05 | 355,000 |
Jan 2, 2024 | 74.84 | 75.31 | 74.56 | 74.89 | 74.65 | 764,900 |
Dec 29, 2023 | 75.74 | 75.97 | 75.21 | 75.32 | 75.07 | 271,900 |
Dec 28, 2023 | 75.70 | 76.07 | 75.70 | 75.95 | 75.70 | 226,500 |
Dec 27, 2023 | 75.93 | 76.04 | 75.63 | 75.85 | 75.60 | 262,300 |
Dec 26, 2023 | 75.49 | 76.05 | 75.34 | 75.84 | 75.59 | 631,000 |
Dec 22, 2023 | 75.21 | 75.62 | 74.94 | 75.28 | 75.03 | 400,600 |
Dec 21, 2023 | 74.50 | 74.94 | 74.20 | 74.89 | 74.65 | 339,000 |
Dec 20, 2023 | 75.01 | 75.41 | 73.79 | 73.79 | 73.55 | 348,500 |
Dec 19, 2023 | 74.68 | 75.21 | 74.68 | 75.18 | 74.93 | 476,000 |
Dec 18, 2023 | 74.45 | 74.50 | 74.03 | 74.22 | 73.98 | 289,900 |
Dec 15, 2023 | 74.81 | 74.91 | 73.95 | 74.16 | 73.92 | 364,500 |
Dec 14, 2023 | 74.09 | 75.04 | 74.09 | 74.81 | 74.57 | 560,000 |
Dec 13, 2023 | 71.42 | 73.23 | 71.17 | 73.23 | 72.99 | 505,100 |
Dec 12, 2023 | 71.34 | 71.63 | 71.01 | 71.41 | 71.18 | 720,300 |
Dec 11, 2023 | 70.96 | 71.45 | 70.93 | 71.45 | 71.22 | 619,500 |
Dec 8, 2023 | 70.58 | 71.28 | 70.53 | 71.02 | 70.79 | 385,100 |
Dec 7, 2023 | 70.44 | 70.68 | 70.23 | 70.67 | 70.44 | 424,200 |
Dec 6, 2023 | 0.34 Dividend | |||||
Dec 6, 2023 | 70.90 | 71.40 | 70.30 | 70.38 | 70.15 | 355,000 |
Dec 5, 2023 | 71.38 | 71.38 | 70.66 | 70.83 | 70.26 | 383,500 |
Dec 4, 2023 | 70.99 | 71.76 | 70.99 | 71.71 | 71.13 | 511,100 |
Dec 1, 2023 | 69.63 | 71.39 | 69.51 | 71.38 | 70.80 | 540,700 |
Nov 30, 2023 | 69.43 | 69.73 | 69.15 | 69.68 | 69.12 | 237,300 |
Nov 29, 2023 | 69.26 | 69.80 | 69.09 | 69.21 | 68.65 | 278,800 |
Nov 28, 2023 | 69.00 | 69.21 | 68.65 | 68.80 | 68.25 | 311,400 |
Nov 27, 2023 | 68.85 | 69.17 | 68.59 | 69.05 | 68.49 | 350,500 |
Nov 24, 2023 | 68.82 | 69.17 | 68.79 | 69.11 | 68.55 | 106,700 |
Nov 22, 2023 | 68.69 | 69.02 | 68.51 | 68.82 | 68.27 | 237,100 |
Nov 21, 2023 | 68.48 | 68.54 | 68.26 | 68.38 | 67.83 | 406,900 |
Nov 20, 2023 | 68.40 | 68.84 | 68.11 | 68.72 | 68.17 | 390,300 |
Nov 17, 2023 | 68.20 | 68.42 | 68.08 | 68.40 | 67.85 | 384,600 |
Nov 16, 2023 | 68.26 | 68.49 | 67.58 | 67.83 | 67.28 | 273,400 |
Nov 15, 2023 | 68.19 | 69.22 | 68.19 | 68.46 | 67.91 | 501,600 |
Nov 14, 2023 | 67.10 | 68.34 | 67.10 | 68.19 | 67.64 | 318,100 |
Nov 13, 2023 | 65.61 | 65.93 | 65.43 | 65.75 | 65.22 | 705,700 |
Nov 10, 2023 | 65.37 | 65.86 | 65.00 | 65.81 | 65.28 | 414,700 |
Nov 9, 2023 | 66.23 | 66.23 | 65.02 | 65.14 | 64.61 | 812,600 |
Nov 8, 2023 | 66.23 | 66.37 | 65.70 | 65.89 | 65.36 | 403,100 |
Nov 7, 2023 | 66.12 | 66.34 | 65.76 | 66.14 | 65.61 | 332,100 |
Nov 6, 2023 | 66.87 | 66.88 | 65.95 | 66.23 | 65.70 | 370,300 |
Nov 3, 2023 | 66.26 | 67.17 | 66.26 | 66.81 | 66.27 | 568,300 |
Nov 2, 2023 | 64.97 | 65.57 | 64.94 | 65.53 | 65.00 | 289,400 |
Nov 1, 2023 | 63.96 | 64.31 | 63.53 | 64.31 | 63.79 | 608,200 |
Oct 31, 2023 | 63.54 | 64.09 | 63.37 | 64.02 | 63.50 | 545,200 |
Oct 30, 2023 | 63.52 | 63.85 | 62.91 | 63.45 | 62.94 | 674,200 |
Oct 27, 2023 | 63.96 | 63.96 | 62.87 | 63.01 | 62.50 | 634,200 |
Oct 26, 2023 | 63.69 | 64.20 | 63.45 | 63.75 | 63.24 | 2,578,200 |
Oct 25, 2023 | 64.33 | 64.52 | 63.53 | 63.60 | 63.09 | 1,033,500 |
Oct 24, 2023 | 64.59 | 65.13 | 64.40 | 64.67 | 64.15 | 472,400 |
Oct 23, 2023 | 64.40 | 64.97 | 64.08 | 64.20 | 63.68 | 616,100 |
Oct 20, 2023 | 65.58 | 65.61 | 64.72 | 64.75 | 64.23 | 448,200 |
Oct 19, 2023 | 66.52 | 66.87 | 65.47 | 65.63 | 65.10 | 419,800 |
Oct 18, 2023 | 67.60 | 67.60 | 66.54 | 66.57 | 66.03 | 391,400 |
Oct 17, 2023 | 66.96 | 68.50 | 66.96 | 68.10 | 67.55 | 263,500 |
Oct 16, 2023 | 66.82 | 67.50 | 66.55 | 67.38 | 66.84 | 274,700 |
Oct 13, 2023 | 67.00 | 67.02 | 66.08 | 66.36 | 65.82 | 359,900 |
Oct 12, 2023 | 68.18 | 68.18 | 66.36 | 66.71 | 66.17 | 406,600 |
Oct 11, 2023 | 67.97 | 68.25 | 67.54 | 68.07 | 67.52 | 242,000 |
Oct 10, 2023 | 67.37 | 68.21 | 67.36 | 67.77 | 67.22 | 233,800 |
Oct 9, 2023 | 66.35 | 67.31 | 66.17 | 67.16 | 66.62 | 625,000 |
Oct 6, 2023 | 65.64 | 67.01 | 65.42 | 66.66 | 66.12 | 333,200 |
Oct 5, 2023 | 66.00 | 66.29 | 65.57 | 66.03 | 65.50 | 334,400 |
Oct 4, 2023 | 65.87 | 66.15 | 65.22 | 66.11 | 65.58 | 460,600 |
Oct 3, 2023 | 66.39 | 66.68 | 65.43 | 65.73 | 65.20 | 426,100 |
Oct 2, 2023 | 67.57 | 67.68 | 66.52 | 66.85 | 66.31 | 521,800 |
Sep 29, 2023 | 68.41 | 68.49 | 67.55 | 67.68 | 67.13 | 329,800 |
Sep 28, 2023 | 67.23 | 68.13 | 67.21 | 67.89 | 67.34 | 334,600 |
Sep 27, 2023 | 67.18 | 67.52 | 66.69 | 67.16 | 66.62 | 556,000 |
Sep 26, 2023 | 67.28 | 67.63 | 66.74 | 66.75 | 66.21 | 393,300 |
Sep 25, 2023 | 67.19 | 67.83 | 67.16 | 67.74 | 67.19 | 261,000 |
Sep 22, 2023 | 67.83 | 67.98 | 67.41 | 67.41 | 66.87 | 261,900 |
Sep 21, 2023 | 68.56 | 68.56 | 67.60 | 67.63 | 67.08 | 392,100 |
Sep 20, 2023 | 0.26 Dividend | |||||
Sep 20, 2023 | 69.58 | 69.90 | 68.91 | 68.97 | 68.41 | 242,300 |
Sep 19, 2023 | 69.77 | 69.93 | 69.25 | 69.58 | 68.76 | 247,700 |
Sep 18, 2023 | 69.97 | 70.04 | 69.59 | 69.76 | 68.94 | 324,400 |
Sep 15, 2023 | 70.31 | 70.35 | 69.77 | 69.94 | 69.12 | 258,400 |
Sep 14, 2023 | 70.37 | 70.65 | 70.18 | 70.59 | 69.76 | 183,200 |
Sep 13, 2023 | 70.36 | 70.39 | 69.56 | 69.82 | 69.00 | 234,700 |
Sep 12, 2023 | 70.23 | 70.68 | 70.12 | 70.33 | 69.50 | 327,400 |
Sep 11, 2023 | 70.70 | 70.83 | 70.29 | 70.40 | 69.57 | 210,200 |
Sep 8, 2023 | 70.44 | 70.57 | 70.21 | 70.34 | 69.51 | 312,200 |
Sep 7, 2023 | 70.46 | 70.62 | 70.07 | 70.39 | 69.56 | 274,300 |
Sep 6, 2023 | 71.08 | 71.39 | 70.50 | 70.87 | 70.04 | 359,300 |
Sep 5, 2023 | 72.01 | 72.06 | 71.03 | 71.05 | 70.21 | 199,300 |
Sep 1, 2023 | 72.22 | 72.54 | 72.16 | 72.35 | 71.50 | 386,700 |
Aug 31, 2023 | 71.88 | 72.08 | 71.70 | 71.70 | 70.86 | 192,400 |
Aug 30, 2023 | 71.37 | 71.89 | 71.37 | 71.75 | 70.91 | 250,900 |
Aug 29, 2023 | 70.44 | 71.43 | 70.23 | 71.42 | 70.58 | 221,000 |
Aug 28, 2023 | 70.23 | 70.73 | 70.23 | 70.47 | 69.64 | 294,400 |
Aug 25, 2023 | 69.88 | 70.21 | 69.21 | 69.85 | 69.03 | 182,400 |
Aug 24, 2023 | 70.31 | 70.71 | 69.57 | 69.60 | 68.78 | 316,200 |
Aug 23, 2023 | 69.72 | 70.40 | 69.56 | 70.33 | 69.50 | 298,200 |
Aug 22, 2023 | 70.10 | 70.15 | 69.54 | 69.64 | 68.82 | 316,800 |
Aug 21, 2023 | 69.97 | 70.08 | 69.39 | 69.88 | 69.06 | 226,000 |
Aug 18, 2023 | 69.18 | 69.98 | 69.10 | 69.87 | 69.05 | 310,600 |
Aug 17, 2023 | 70.66 | 70.73 | 69.63 | 69.64 | 68.82 | 231,800 |
Aug 16, 2023 | 70.98 | 71.24 | 70.40 | 70.40 | 69.57 | 356,700 |
Aug 15, 2023 | 71.68 | 71.68 | 71.04 | 71.10 | 70.26 | 244,100 |
Aug 14, 2023 | 71.78 | 72.11 | 71.48 | 72.11 | 71.26 | 365,500 |
Aug 11, 2023 | 71.74 | 72.24 | 71.73 | 71.97 | 71.12 | 162,400 |
Aug 10, 2023 | 72.56 | 72.90 | 71.73 | 72.03 | 71.18 | 204,400 |
Aug 9, 2023 | 72.49 | 72.62 | 72.00 | 72.11 | 71.26 | 267,400 |
Aug 8, 2023 | 72.12 | 72.46 | 71.67 | 72.36 | 71.51 | 331,200 |
Aug 7, 2023 | 72.53 | 72.89 | 72.42 | 72.84 | 71.98 | 186,300 |
Aug 4, 2023 | 72.67 | 73.12 | 72.24 | 72.33 | 71.48 | 253,200 |
Aug 3, 2023 | 72.44 | 72.71 | 72.08 | 72.46 | 71.61 | 281,800 |
Aug 2, 2023 | 73.05 | 73.17 | 72.49 | 72.77 | 71.91 | 279,200 |
Aug 1, 2023 | 73.55 | 73.80 | 73.30 | 73.75 | 72.88 | 345,200 |
Jul 31, 2023 | 73.83 | 74.08 | 73.61 | 73.98 | 73.11 | 215,400 |
Jul 28, 2023 | 73.53 | 73.63 | 73.19 | 73.54 | 72.67 | 246,200 |
Jul 27, 2023 | 74.04 | 74.04 | 72.64 | 72.78 | 71.92 | 247,900 |
Jul 26, 2023 | 73.15 | 73.70 | 73.12 | 73.50 | 72.63 | 1,320,800 |
Jul 25, 2023 | 73.07 | 73.54 | 73.06 | 73.25 | 72.39 | 278,800 |
Jul 24, 2023 | 73.19 | 73.49 | 72.94 | 73.14 | 72.28 | 236,800 |
Jul 21, 2023 | 73.66 | 73.66 | 72.96 | 73.17 | 72.31 | 197,900 |
Jul 20, 2023 | 73.59 | 73.59 | 72.94 | 73.24 | 72.38 | 216,200 |
Jul 19, 2023 | 73.54 | 73.75 | 73.30 | 73.65 | 72.78 | 280,100 |
Jul 18, 2023 | 72.84 | 73.51 | 72.84 | 73.32 | 72.46 | 237,500 |
Jul 17, 2023 | 72.30 | 73.01 | 72.16 | 72.84 | 71.98 | 219,800 |
Jul 14, 2023 | 73.15 | 73.15 | 72.18 | 72.41 | 71.56 | 336,200 |
Jul 13, 2023 | 73.02 | 73.21 | 72.77 | 73.16 | 72.30 | 1,190,000 |
Jul 12, 2023 | 73.08 | 73.10 | 72.60 | 72.70 | 71.84 | 343,800 |
Jul 11, 2023 | 71.55 | 72.31 | 71.50 | 72.21 | 71.36 | 305,700 |
Jul 10, 2023 | 70.42 | 71.39 | 70.42 | 71.39 | 70.55 | 187,500 |
Jul 7, 2023 | 70.03 | 71.12 | 70.03 | 70.55 | 69.72 | 199,300 |
Jul 6, 2023 | 70.05 | 70.05 | 69.30 | 69.95 | 69.13 | 185,200 |
Jul 5, 2023 | 70.95 | 70.99 | 70.51 | 70.73 | 69.90 | 230,200 |
Jul 3, 2023 | 70.95 | 71.34 | 70.89 | 71.25 | 70.41 | 156,100 |
Jun 30, 2023 | 70.99 | 71.21 | 70.67 | 71.03 | 70.19 | 185,600 |
Jun 29, 2023 | 69.89 | 70.47 | 69.68 | 70.47 | 69.64 | 194,000 |
Jun 28, 2023 | 69.68 | 69.85 | 69.35 | 69.82 | 69.00 | 261,400 |
Jun 27, 2023 | 68.79 | 69.85 | 68.64 | 69.78 | 68.96 | 357,300 |
Jun 26, 2023 | 68.25 | 68.92 | 68.19 | 68.67 | 67.86 | 258,200 |
Jun 23, 2023 | 68.27 | 68.58 | 68.15 | 68.20 | 67.40 | 245,000 |
Jun 22, 2023 | 69.17 | 69.17 | 68.59 | 68.97 | 68.16 | 207,300 |
Jun 21, 2023 | 0.30 Dividend | |||||
Jun 21, 2023 | 69.29 | 69.61 | 69.10 | 69.30 | 68.48 | 283,400 |
Jun 20, 2023 | 70.11 | 70.11 | 69.43 | 69.79 | 68.68 | 230,900 |
Jun 16, 2023 | 70.83 | 70.94 | 70.15 | 70.37 | 69.25 | 211,600 |
Jun 15, 2023 | 69.67 | 70.70 | 69.67 | 70.61 | 69.48 | 235,500 |
Jun 14, 2023 | 70.40 | 70.66 | 69.45 | 69.86 | 68.74 | 294,800 |
Jun 13, 2023 | 69.67 | 70.28 | 69.58 | 70.24 | 69.12 | 339,400 |
Jun 12, 2023 | 68.92 | 69.40 | 68.63 | 69.30 | 68.19 | 297,500 |
Jun 9, 2023 | 69.16 | 69.22 | 68.63 | 68.79 | 67.69 | 252,900 |
Jun 8, 2023 | 69.26 | 69.35 | 68.72 | 69.15 | 68.05 | 193,900 |
Jun 7, 2023 | 68.79 | 69.46 | 68.73 | 69.39 | 68.28 | 243,300 |
Jun 6, 2023 | 67.53 | 68.72 | 67.53 | 68.56 | 67.47 | 486,900 |
Jun 5, 2023 | 67.91 | 67.91 | 67.20 | 67.58 | 66.50 | 239,100 |
Jun 2, 2023 | 66.81 | 68.05 | 66.81 | 67.96 | 66.88 | 415,700 |
Jun 1, 2023 | 65.70 | 66.31 | 65.28 | 66.16 | 65.10 | 304,200 |
May 31, 2023 | 65.98 | 66.16 | 65.13 | 65.51 | 64.46 | 252,600 |
May 30, 2023 | 66.64 | 66.83 | 66.04 | 66.32 | 65.26 | 213,100 |
May 26, 2023 | 65.96 | 66.44 | 65.84 | 66.37 | 65.31 | 199,800 |
May 25, 2023 | 66.01 | 66.05 | 65.26 | 65.81 | 64.76 | 404,200 |
May 24, 2023 | 66.29 | 66.30 | 65.70 | 65.91 | 64.86 | 308,100 |
May 23, 2023 | 67.17 | 67.60 | 66.59 | 66.66 | 65.60 | 416,700 |
May 22, 2023 | 67.11 | 67.63 | 66.84 | 67.39 | 66.31 | 344,300 |
May 19, 2023 | 67.68 | 67.68 | 66.74 | 66.98 | 65.91 | 353,500 |
May 18, 2023 | 66.74 | 67.50 | 66.57 | 67.40 | 66.32 | 306,200 |
May 17, 2023 | 66.14 | 66.92 | 65.88 | 66.78 | 65.71 | 263,000 |
May 16, 2023 | 66.59 | 66.59 | 65.77 | 65.81 | 64.76 | 246,700 |
May 15, 2023 | 66.49 | 67.08 | 66.29 | 66.86 | 65.79 | 269,100 |
May 12, 2023 | 66.52 | 66.67 | 65.76 | 66.20 | 65.14 | 237,800 |
May 11, 2023 | 66.26 | 66.40 | 65.90 | 66.24 | 65.18 | 456,100 |
May 10, 2023 | 67.21 | 67.27 | 65.92 | 66.50 | 65.44 | 283,000 |
May 9, 2023 | 66.30 | 66.70 | 66.19 | 66.44 | 65.38 | 328,300 |
May 8, 2023 | 66.98 | 67.00 | 66.44 | 66.65 | 65.59 | 253,400 |
May 5, 2023 | 66.12 | 66.87 | 66.01 | 66.70 | 65.64 | 221,300 |
May 4, 2023 | 65.93 | 66.03 | 64.94 | 65.29 | 64.25 | 271,000 |
May 3, 2023 | 66.53 | 67.30 | 66.13 | 66.17 | 65.11 | 454,700 |
May 2, 2023 | 67.24 | 67.24 | 65.61 | 66.35 | 65.29 | 269,500 |
May 1, 2023 | 67.33 | 67.89 | 67.28 | 67.45 | 66.37 | 286,900 |
Apr 28, 2023 | 66.55 | 67.45 | 66.51 | 67.41 | 66.33 | 262,000 |
Apr 27, 2023 | 65.97 | 66.73 | 65.61 | 66.70 | 65.64 | 224,200 |
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%