NYSEArca - Delayed Quote • USD
iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:20 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 | 42.02 | 42.10 | 41.99 | 42.07 | 42.07 | 2,093,500 |
Apr 25, 2024 | 41.85 | 41.98 | 41.75 | 41.96 | 41.96 | 820,100 |
Apr 24, 2024 | 42.12 | 42.12 | 41.96 | 42.03 | 42.03 | 910,000 |
Apr 23, 2024 | 42.00 | 42.14 | 41.96 | 42.11 | 42.11 | 1,030,000 |
Apr 22, 2024 | 41.86 | 41.98 | 41.84 | 41.97 | 41.97 | 1,195,800 |
Apr 19, 2024 | 41.78 | 41.83 | 41.76 | 41.79 | 41.79 | 1,266,500 |
Apr 18, 2024 | 41.69 | 41.74 | 41.63 | 41.73 | 41.73 | 1,279,600 |
Apr 17, 2024 | 41.74 | 41.78 | 41.66 | 41.70 | 41.70 | 5,143,800 |
Apr 16, 2024 | 41.74 | 41.75 | 41.60 | 41.64 | 41.64 | 2,315,000 |
Apr 15, 2024 | 41.96 | 41.96 | 41.71 | 41.75 | 41.75 | 1,078,200 |
Apr 12, 2024 | 41.90 | 41.94 | 41.88 | 41.93 | 41.93 | 2,306,800 |
Apr 11, 2024 | 42.00 | 42.02 | 41.86 | 41.93 | 41.93 | 2,433,400 |
Apr 10, 2024 | 42.04 | 42.10 | 41.92 | 41.99 | 41.99 | 3,630,700 |
Apr 9, 2024 | 42.25 | 42.31 | 42.22 | 42.28 | 42.28 | 2,140,500 |
Apr 8, 2024 | 42.11 | 42.21 | 42.09 | 42.18 | 42.18 | 1,205,400 |
Apr 5, 2024 | 42.11 | 42.15 | 42.09 | 42.10 | 42.10 | 912,300 |
Apr 4, 2024 | 42.24 | 42.27 | 42.07 | 42.11 | 42.11 | 1,501,400 |
Apr 3, 2024 | 42.10 | 42.18 | 42.05 | 42.14 | 42.14 | 1,598,000 |
Apr 2, 2024 | 42.08 | 42.13 | 42.05 | 42.12 | 42.12 | 875,800 |
Apr 1, 2024 | 0.25 Dividend | |||||
Apr 1, 2024 | 42.30 | 42.31 | 42.15 | 42.17 | 42.17 | 1,058,400 |
Mar 28, 2024 | 42.59 | 42.63 | 42.53 | 42.55 | 42.30 | 982,700 |
Mar 27, 2024 | 42.55 | 42.63 | 42.49 | 42.63 | 42.38 | 1,024,100 |
Mar 26, 2024 | 42.52 | 42.52 | 42.43 | 42.45 | 42.20 | 648,500 |
Mar 25, 2024 | 42.47 | 42.50 | 42.45 | 42.47 | 42.22 | 863,000 |
Mar 22, 2024 | 42.59 | 42.61 | 42.50 | 42.53 | 42.28 | 1,324,200 |
Mar 21, 2024 | 42.65 | 42.67 | 42.51 | 42.55 | 42.30 | 924,700 |
Mar 20, 2024 | 42.48 | 42.60 | 42.43 | 42.58 | 42.33 | 583,900 |
Mar 19, 2024 | 42.34 | 42.50 | 42.33 | 42.47 | 42.22 | 766,400 |
Mar 18, 2024 | 42.37 | 42.40 | 42.30 | 42.36 | 42.11 | 1,206,500 |
Mar 15, 2024 | 42.28 | 42.35 | 42.24 | 42.29 | 42.04 | 655,900 |
Mar 14, 2024 | 42.46 | 42.46 | 42.28 | 42.30 | 42.05 | 5,471,500 |
Mar 13, 2024 | 42.37 | 42.54 | 42.37 | 42.44 | 42.19 | 632,600 |
Mar 12, 2024 | 42.45 | 42.45 | 42.34 | 42.42 | 42.17 | 1,043,100 |
Mar 11, 2024 | 42.35 | 42.41 | 42.34 | 42.38 | 42.13 | 2,199,500 |
Mar 8, 2024 | 42.42 | 42.54 | 42.38 | 42.39 | 42.14 | 823,900 |
Mar 7, 2024 | 42.43 | 42.45 | 42.35 | 42.37 | 42.12 | 985,800 |
Mar 6, 2024 | 42.34 | 42.39 | 42.30 | 42.33 | 42.08 | 860,300 |
Mar 5, 2024 | 42.30 | 42.38 | 42.25 | 42.27 | 42.02 | 702,200 |
Mar 4, 2024 | 42.27 | 42.33 | 42.24 | 42.32 | 42.07 | 1,049,900 |
Mar 1, 2024 | 42.22 | 42.33 | 42.14 | 42.30 | 42.05 | 907,700 |
Feb 29, 2024 | 42.43 | 42.49 | 42.37 | 42.39 | 42.14 | 802,100 |
Feb 28, 2024 | 42.33 | 42.39 | 42.31 | 42.35 | 42.10 | 818,800 |
Feb 27, 2024 | 42.31 | 42.35 | 42.28 | 42.35 | 42.10 | 989,200 |
Feb 26, 2024 | 42.41 | 42.41 | 42.29 | 42.32 | 42.07 | 605,600 |
Feb 23, 2024 | 42.41 | 42.46 | 42.38 | 42.43 | 42.18 | 1,906,400 |
Feb 22, 2024 | 42.34 | 42.39 | 42.31 | 42.38 | 42.13 | 2,724,800 |
Feb 21, 2024 | 42.26 | 42.29 | 42.17 | 42.25 | 42.00 | 1,690,700 |
Feb 20, 2024 | 42.19 | 42.31 | 42.18 | 42.31 | 42.06 | 1,588,400 |
Feb 16, 2024 | 42.22 | 42.24 | 42.16 | 42.20 | 41.95 | 1,568,300 |
Feb 15, 2024 | 42.27 | 42.34 | 42.22 | 42.32 | 42.07 | 7,264,000 |
Feb 14, 2024 | 42.19 | 42.26 | 42.15 | 42.20 | 41.95 | 1,284,500 |
Feb 13, 2024 | 42.11 | 42.17 | 42.02 | 42.10 | 41.85 | 706,400 |
Feb 12, 2024 | 42.40 | 42.43 | 42.29 | 42.29 | 42.04 | 1,070,200 |
Feb 9, 2024 | 42.33 | 42.41 | 42.28 | 42.37 | 42.12 | 677,000 |
Feb 8, 2024 | 42.31 | 42.34 | 42.26 | 42.32 | 42.07 | 755,400 |
Feb 7, 2024 | 42.30 | 42.32 | 42.21 | 42.29 | 42.04 | 906,200 |
Feb 6, 2024 | 42.14 | 42.28 | 42.14 | 42.23 | 41.98 | 779,700 |
Feb 5, 2024 | 42.17 | 42.17 | 42.02 | 42.14 | 41.89 | 2,011,000 |
Feb 2, 2024 | 42.18 | 42.27 | 42.15 | 42.22 | 41.97 | 1,178,300 |
Feb 1, 2024 | 0.23 Dividend | |||||
Feb 1, 2024 | 42.25 | 42.40 | 42.20 | 42.35 | 42.10 | 4,608,900 |
Jan 31, 2024 | 42.57 | 42.60 | 42.41 | 42.42 | 41.94 | 4,850,100 |
Jan 30, 2024 | 42.56 | 42.56 | 42.45 | 42.49 | 42.01 | 4,699,200 |
Jan 29, 2024 | 42.50 | 42.55 | 42.44 | 42.54 | 42.06 | 769,400 |
Jan 26, 2024 | 42.51 | 42.55 | 42.47 | 42.47 | 41.99 | 1,100,700 |
Jan 25, 2024 | 42.37 | 42.49 | 42.34 | 42.49 | 42.01 | 1,308,000 |
Jan 24, 2024 | 42.38 | 42.39 | 42.23 | 42.28 | 41.80 | 839,300 |
Jan 23, 2024 | 42.30 | 42.31 | 42.21 | 42.27 | 41.79 | 818,300 |
Jan 22, 2024 | 42.27 | 42.37 | 42.25 | 42.27 | 41.79 | 1,628,100 |
Jan 19, 2024 | 42.24 | 42.27 | 42.11 | 42.22 | 41.74 | 932,400 |
Jan 18, 2024 | 42.16 | 42.21 | 42.13 | 42.20 | 41.72 | 777,300 |
Jan 17, 2024 | 42.18 | 42.18 | 42.07 | 42.15 | 41.67 | 1,329,300 |
Jan 16, 2024 | 42.36 | 42.40 | 42.22 | 42.26 | 41.78 | 1,086,700 |
Jan 12, 2024 | 42.49 | 42.54 | 42.40 | 42.45 | 41.97 | 846,700 |
Jan 11, 2024 | 42.33 | 42.42 | 42.22 | 42.42 | 41.94 | 752,900 |
Jan 10, 2024 | 42.30 | 42.35 | 42.26 | 42.28 | 41.80 | 670,100 |
Jan 9, 2024 | 42.14 | 42.27 | 42.12 | 42.23 | 41.75 | 851,800 |
Jan 8, 2024 | 42.04 | 42.22 | 42.02 | 42.17 | 41.69 | 835,400 |
Jan 5, 2024 | 41.94 | 42.15 | 41.94 | 42.00 | 41.52 | 1,459,400 |
Jan 4, 2024 | 42.04 | 42.08 | 41.97 | 41.98 | 41.51 | 1,293,500 |
Jan 3, 2024 | 42.01 | 42.15 | 41.96 | 42.10 | 41.62 | 1,218,300 |
Jan 2, 2024 | 42.18 | 42.20 | 42.12 | 42.14 | 41.66 | 1,614,000 |
Dec 29, 2023 | 42.36 | 42.42 | 42.22 | 42.22 | 41.74 | 1,092,600 |
Dec 28, 2023 | 42.44 | 42.45 | 42.31 | 42.36 | 41.88 | 2,305,600 |
Dec 27, 2023 | 42.36 | 42.55 | 42.35 | 42.48 | 42.00 | 2,337,200 |
Dec 26, 2023 | 42.27 | 42.35 | 42.27 | 42.33 | 41.85 | 818,000 |
Dec 22, 2023 | 42.37 | 42.39 | 42.24 | 42.26 | 41.78 | 702,900 |
Dec 21, 2023 | 42.31 | 42.34 | 42.21 | 42.31 | 41.83 | 1,650,600 |
Dec 20, 2023 | 42.20 | 42.30 | 42.15 | 42.16 | 41.68 | 6,536,600 |
Dec 19, 2023 | 42.13 | 42.20 | 42.08 | 42.18 | 41.70 | 955,600 |
Dec 18, 2023 | 42.12 | 42.12 | 41.98 | 42.07 | 41.59 | 2,451,600 |
Dec 15, 2023 | 42.08 | 42.09 | 41.95 | 42.04 | 41.56 | 2,135,700 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 42.16 | 42.27 | 42.07 | 42.10 | 41.62 | 1,970,200 |
Dec 13, 2023 | 41.89 | 42.27 | 41.83 | 42.27 | 41.56 | 1,188,100 |
Dec 12, 2023 | 41.73 | 41.82 | 41.64 | 41.82 | 41.12 | 484,500 |
Dec 11, 2023 | 41.68 | 41.71 | 41.61 | 41.71 | 41.01 | 1,370,100 |
Dec 8, 2023 | 41.71 | 41.75 | 41.64 | 41.74 | 41.04 | 781,100 |
Dec 7, 2023 | 41.80 | 41.84 | 41.75 | 41.77 | 41.07 | 878,900 |
Dec 6, 2023 | 41.81 | 41.81 | 41.70 | 41.71 | 41.01 | 1,042,600 |
Dec 5, 2023 | 41.65 | 41.76 | 41.65 | 41.72 | 41.02 | 734,900 |
Dec 4, 2023 | 41.59 | 41.72 | 41.59 | 41.71 | 41.01 | 1,358,900 |
Dec 1, 2023 | 0.23 Dividend | |||||
Dec 1, 2023 | 41.47 | 41.76 | 41.42 | 41.75 | 41.05 | 726,600 |
Nov 30, 2023 | 41.80 | 41.80 | 41.62 | 41.74 | 40.81 | 1,024,600 |
Nov 29, 2023 | 41.75 | 41.87 | 41.73 | 41.77 | 40.84 | 1,602,400 |
Nov 28, 2023 | 41.46 | 41.65 | 41.46 | 41.62 | 40.70 | 1,104,100 |
Nov 27, 2023 | 41.48 | 41.52 | 41.43 | 41.50 | 40.58 | 703,100 |
Nov 24, 2023 | 41.46 | 41.48 | 41.44 | 41.46 | 40.54 | 231,900 |
Nov 22, 2023 | 41.48 | 41.52 | 41.39 | 41.48 | 40.56 | 794,900 |
Nov 21, 2023 | 41.38 | 41.43 | 41.38 | 41.42 | 40.50 | 1,752,800 |
Nov 20, 2023 | 41.38 | 41.44 | 41.33 | 41.40 | 40.48 | 1,167,700 |
Nov 17, 2023 | 41.31 | 41.36 | 41.25 | 41.36 | 40.44 | 1,132,900 |
Nov 16, 2023 | 41.31 | 41.34 | 41.23 | 41.30 | 40.38 | 2,652,100 |
Nov 15, 2023 | 41.40 | 41.40 | 41.27 | 41.30 | 40.38 | 1,213,400 |
Nov 14, 2023 | 41.39 | 41.47 | 41.38 | 41.38 | 40.46 | 652,100 |
Nov 13, 2023 | 41.04 | 41.12 | 40.99 | 41.07 | 40.16 | 599,200 |
Nov 10, 2023 | 41.02 | 41.13 | 41.02 | 41.08 | 40.17 | 1,213,300 |
Nov 9, 2023 | 41.14 | 41.14 | 40.93 | 40.94 | 40.03 | 1,016,400 |
Nov 8, 2023 | 41.16 | 41.17 | 41.10 | 41.14 | 40.23 | 1,702,700 |
Nov 7, 2023 | 41.05 | 41.15 | 41.00 | 41.11 | 40.20 | 1,084,000 |
Nov 6, 2023 | 41.19 | 41.23 | 41.08 | 41.10 | 40.19 | 1,646,900 |
Nov 3, 2023 | 41.12 | 41.27 | 41.01 | 41.27 | 40.35 | 3,022,500 |
Nov 2, 2023 | 40.72 | 40.93 | 40.72 | 40.89 | 39.98 | 976,600 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 40.36 | 40.57 | 40.33 | 40.56 | 39.66 | 2,021,800 |
Oct 31, 2023 | 40.44 | 40.61 | 40.42 | 40.53 | 39.41 | 1,129,400 |
Oct 30, 2023 | 40.42 | 40.49 | 40.40 | 40.41 | 39.29 | 1,040,200 |
Oct 27, 2023 | 40.53 | 40.55 | 40.37 | 40.43 | 39.31 | 1,269,500 |
Oct 26, 2023 | 40.38 | 40.53 | 40.34 | 40.48 | 39.36 | 863,400 |
Oct 25, 2023 | 40.49 | 40.49 | 40.33 | 40.38 | 39.26 | 844,500 |
Oct 24, 2023 | 40.47 | 40.54 | 40.41 | 40.52 | 39.40 | 817,200 |
Oct 23, 2023 | 40.18 | 40.46 | 40.15 | 40.39 | 39.27 | 749,800 |
Oct 20, 2023 | 40.23 | 40.31 | 40.18 | 40.23 | 39.11 | 2,793,700 |
Oct 19, 2023 | 40.29 | 40.43 | 40.18 | 40.19 | 39.07 | 1,443,500 |
Oct 18, 2023 | 40.40 | 40.44 | 40.27 | 40.28 | 39.16 | 1,619,900 |
Oct 17, 2023 | 40.41 | 40.53 | 40.37 | 40.42 | 39.30 | 1,363,600 |
Oct 16, 2023 | 40.58 | 40.62 | 40.53 | 40.55 | 39.42 | 603,300 |
Oct 13, 2023 | 40.73 | 40.78 | 40.53 | 40.56 | 39.43 | 881,400 |
Oct 12, 2023 | 40.72 | 40.72 | 40.51 | 40.58 | 39.45 | 1,348,900 |
Oct 11, 2023 | 40.83 | 40.85 | 40.60 | 40.74 | 39.61 | 767,200 |
Oct 10, 2023 | 40.71 | 40.84 | 40.63 | 40.75 | 39.62 | 881,300 |
Oct 9, 2023 | 40.56 | 40.76 | 40.54 | 40.75 | 39.62 | 820,700 |
Oct 6, 2023 | 40.33 | 40.57 | 40.29 | 40.52 | 39.40 | 1,172,300 |
Oct 5, 2023 | 40.43 | 40.54 | 40.41 | 40.48 | 39.36 | 3,557,100 |
Oct 4, 2023 | 40.43 | 40.48 | 40.31 | 40.47 | 39.35 | 5,061,100 |
Oct 3, 2023 | 40.53 | 40.57 | 40.30 | 40.33 | 39.21 | 1,613,900 |
Oct 2, 2023 | 0.23 Dividend | |||||
Oct 2, 2023 | 40.76 | 40.76 | 40.58 | 40.62 | 39.49 | 2,487,500 |
Sep 29, 2023 | 41.22 | 41.22 | 41.01 | 41.03 | 39.66 | 2,362,500 |
Sep 28, 2023 | 40.90 | 41.09 | 40.85 | 41.05 | 39.68 | 2,121,300 |
Sep 27, 2023 | 41.05 | 41.06 | 40.85 | 40.90 | 39.54 | 3,092,700 |
Sep 26, 2023 | 41.03 | 41.06 | 40.88 | 40.91 | 39.55 | 8,630,100 |
Sep 25, 2023 | 41.03 | 41.11 | 40.99 | 41.08 | 39.71 | 1,098,500 |
Sep 22, 2023 | 41.12 | 41.21 | 41.09 | 41.09 | 39.72 | 1,118,300 |
Sep 21, 2023 | 41.12 | 41.14 | 41.04 | 41.05 | 39.68 | 2,117,500 |
Sep 20, 2023 | 41.34 | 41.39 | 41.23 | 41.23 | 39.86 | 894,200 |
Sep 19, 2023 | 41.27 | 41.31 | 41.23 | 41.27 | 39.90 | 1,122,600 |
Sep 18, 2023 | 41.29 | 41.37 | 41.29 | 41.32 | 39.94 | 1,127,300 |
Sep 15, 2023 | 41.33 | 41.37 | 41.29 | 41.32 | 39.94 | 612,400 |
Sep 14, 2023 | 41.43 | 41.44 | 41.36 | 41.40 | 40.02 | 899,900 |
Sep 13, 2023 | 41.32 | 41.40 | 41.29 | 41.36 | 39.98 | 1,864,600 |
Sep 12, 2023 | 41.27 | 41.35 | 41.26 | 41.30 | 39.92 | 639,100 |
Sep 11, 2023 | 41.32 | 41.34 | 41.27 | 41.33 | 39.95 | 506,700 |
Sep 8, 2023 | 41.32 | 41.40 | 41.26 | 41.28 | 39.91 | 593,200 |
Sep 7, 2023 | 41.15 | 41.33 | 41.15 | 41.29 | 39.92 | 669,900 |
Sep 6, 2023 | 41.24 | 41.24 | 41.11 | 41.21 | 39.84 | 625,200 |
Sep 5, 2023 | 41.40 | 41.40 | 41.23 | 41.24 | 39.87 | 687,400 |
Sep 1, 2023 | 0.23 Dividend | |||||
Sep 1, 2023 | 41.49 | 41.51 | 41.35 | 41.41 | 40.03 | 948,300 |
Aug 31, 2023 | 41.61 | 41.64 | 41.54 | 41.61 | 40.00 | 1,096,500 |
Aug 30, 2023 | 41.64 | 41.69 | 41.59 | 41.61 | 40.00 | 2,070,900 |
Aug 29, 2023 | 41.42 | 41.63 | 41.40 | 41.63 | 40.02 | 698,700 |
Aug 28, 2023 | 41.41 | 41.47 | 41.37 | 41.44 | 39.84 | 647,700 |
Aug 25, 2023 | 41.24 | 41.37 | 41.19 | 41.32 | 39.73 | 680,700 |
Aug 24, 2023 | 41.37 | 41.37 | 41.16 | 41.19 | 39.60 | 569,900 |
Aug 23, 2023 | 41.24 | 41.42 | 41.24 | 41.36 | 39.76 | 720,300 |
Aug 22, 2023 | 41.18 | 41.19 | 41.09 | 41.12 | 39.53 | 531,900 |
Aug 21, 2023 | 41.13 | 41.13 | 41.00 | 41.10 | 39.51 | 1,734,200 |
Aug 18, 2023 | 41.02 | 41.20 | 41.01 | 41.08 | 39.49 | 1,108,500 |
Aug 17, 2023 | 41.20 | 41.22 | 40.99 | 41.04 | 39.46 | 2,292,600 |
Aug 16, 2023 | 41.25 | 41.31 | 41.16 | 41.17 | 39.58 | 589,500 |
Aug 15, 2023 | 41.27 | 41.34 | 41.24 | 41.25 | 39.66 | 1,296,800 |
Aug 14, 2023 | 41.29 | 41.39 | 41.23 | 41.32 | 39.73 | 957,600 |
Aug 11, 2023 | 41.25 | 41.33 | 41.22 | 41.31 | 39.72 | 1,098,200 |
Aug 10, 2023 | 41.48 | 41.54 | 41.26 | 41.35 | 39.75 | 988,400 |
Aug 9, 2023 | 41.38 | 41.41 | 41.29 | 41.37 | 39.77 | 3,494,700 |
Aug 8, 2023 | 41.29 | 41.40 | 41.24 | 41.36 | 39.76 | 1,134,900 |
Aug 7, 2023 | 41.31 | 41.32 | 41.22 | 41.31 | 39.72 | 1,222,100 |
Aug 4, 2023 | 41.24 | 41.39 | 41.22 | 41.24 | 39.65 | 1,340,400 |
Aug 3, 2023 | 41.08 | 41.15 | 41.03 | 41.06 | 39.48 | 6,182,100 |
Aug 2, 2023 | 41.18 | 41.19 | 41.08 | 41.19 | 39.60 | 2,149,100 |
Aug 1, 2023 | 0.21 Dividend | |||||
Aug 1, 2023 | 41.37 | 41.37 | 41.26 | 41.29 | 39.70 | 750,700 |
Jul 31, 2023 | 41.60 | 41.71 | 41.60 | 41.68 | 39.87 | 746,100 |
Jul 28, 2023 | 41.54 | 41.60 | 41.50 | 41.56 | 39.75 | 575,400 |
Jul 27, 2023 | 41.69 | 41.73 | 41.30 | 41.39 | 39.59 | 1,205,400 |
Jul 26, 2023 | 41.47 | 41.67 | 41.47 | 41.64 | 39.83 | 646,400 |
Jul 25, 2023 | 41.51 | 41.53 | 41.45 | 41.47 | 39.67 | 739,000 |
Jul 24, 2023 | 41.59 | 41.65 | 41.51 | 41.51 | 39.71 | 690,800 |
Jul 21, 2023 | 41.54 | 41.62 | 41.50 | 41.55 | 39.75 | 923,100 |
Jul 20, 2023 | 41.52 | 41.53 | 41.40 | 41.50 | 39.70 | 1,048,800 |
Jul 19, 2023 | 41.65 | 41.70 | 41.60 | 41.62 | 39.81 | 727,100 |
Jul 18, 2023 | 41.56 | 41.66 | 41.54 | 41.62 | 39.81 | 1,126,800 |
Jul 17, 2023 | 41.43 | 41.58 | 41.41 | 41.52 | 39.72 | 805,300 |
Jul 14, 2023 | 41.64 | 41.65 | 41.43 | 41.46 | 39.66 | 728,000 |
Jul 13, 2023 | 41.62 | 41.71 | 41.57 | 41.67 | 39.86 | 746,800 |
Jul 12, 2023 | 41.45 | 41.53 | 41.43 | 41.47 | 39.67 | 697,800 |
Jul 11, 2023 | 41.16 | 41.24 | 41.11 | 41.24 | 39.45 | 595,800 |
Jul 10, 2023 | 40.94 | 41.12 | 40.94 | 41.10 | 39.31 | 1,592,200 |
Jul 7, 2023 | 40.89 | 41.13 | 40.88 | 40.91 | 39.13 | 1,032,500 |
Jul 6, 2023 | 40.87 | 40.94 | 40.81 | 40.92 | 39.14 | 3,516,000 |
Jul 5, 2023 | 41.17 | 41.19 | 41.06 | 41.11 | 39.32 | 979,600 |
Jul 3, 2023 | 0.22 Dividend | |||||
Jul 3, 2023 | 41.23 | 41.23 | 41.15 | 41.19 | 39.40 | 464,800 |
Jun 30, 2023 | 41.41 | 41.51 | 41.37 | 41.45 | 39.44 | 1,510,000 |
Jun 29, 2023 | 41.23 | 41.31 | 41.15 | 41.30 | 39.30 | 2,109,600 |
Jun 28, 2023 | 41.20 | 41.35 | 41.16 | 41.34 | 39.34 | 893,600 |
Jun 27, 2023 | 41.14 | 41.22 | 41.11 | 41.18 | 39.18 | 472,900 |
Jun 26, 2023 | 41.09 | 41.13 | 41.03 | 41.09 | 39.10 | 578,000 |
Jun 23, 2023 | 41.06 | 41.10 | 40.99 | 41.05 | 39.06 | 613,300 |
Jun 22, 2023 | 41.11 | 41.18 | 41.10 | 41.13 | 39.14 | 1,924,600 |
Jun 21, 2023 | 41.20 | 41.23 | 41.13 | 41.20 | 39.20 | 3,956,500 |
Jun 20, 2023 | 41.30 | 41.34 | 41.26 | 41.29 | 39.29 | 1,882,400 |
Jun 16, 2023 | 41.42 | 41.42 | 41.33 | 41.35 | 39.34 | 779,400 |
Jun 15, 2023 | 41.35 | 41.45 | 41.31 | 41.43 | 39.42 | 1,155,200 |
Jun 14, 2023 | 41.28 | 41.38 | 41.12 | 41.28 | 39.28 | 766,400 |
Jun 13, 2023 | 41.26 | 41.34 | 41.21 | 41.26 | 39.26 | 772,800 |
Jun 12, 2023 | 41.27 | 41.28 | 41.13 | 41.23 | 39.23 | 1,256,700 |
Jun 9, 2023 | 41.25 | 41.30 | 41.23 | 41.25 | 39.25 | 1,617,500 |
Jun 8, 2023 | 41.02 | 41.23 | 41.02 | 41.22 | 39.22 | 2,179,200 |
Jun 7, 2023 | 41.20 | 41.24 | 40.96 | 41.00 | 39.01 | 766,500 |
Jun 6, 2023 | 41.07 | 41.19 | 41.02 | 41.16 | 39.16 | 983,000 |
Jun 5, 2023 | 41.09 | 41.12 | 41.02 | 41.12 | 39.13 | 1,322,300 |
Jun 2, 2023 | 41.09 | 41.19 | 41.01 | 41.11 | 39.12 | 1,687,700 |
Jun 1, 2023 | 0.23 Dividend | |||||
Jun 1, 2023 | 40.80 | 41.01 | 40.78 | 40.99 | 39.00 | 1,074,700 |
May 31, 2023 | 41.06 | 41.08 | 40.94 | 41.00 | 38.79 | 1,089,000 |
May 30, 2023 | 41.15 | 41.15 | 41.03 | 41.13 | 38.92 | 1,170,000 |
May 26, 2023 | 40.84 | 41.03 | 40.84 | 41.00 | 38.79 | 631,100 |
May 25, 2023 | 40.94 | 40.95 | 40.79 | 40.80 | 38.60 | 1,560,800 |
May 24, 2023 | 40.98 | 40.99 | 40.73 | 40.81 | 38.61 | 5,476,300 |
May 23, 2023 | 41.17 | 41.18 | 41.02 | 41.06 | 38.85 | 737,900 |
May 22, 2023 | 41.10 | 41.26 | 41.07 | 41.20 | 38.98 | 832,400 |
May 19, 2023 | 41.04 | 41.11 | 41.01 | 41.05 | 38.84 | 983,200 |
May 18, 2023 | 40.91 | 41.03 | 40.87 | 41.01 | 38.80 | 943,500 |
May 17, 2023 | 40.91 | 41.08 | 40.90 | 40.98 | 38.77 | 797,700 |
May 16, 2023 | 41.00 | 41.00 | 40.85 | 40.89 | 38.69 | 1,015,900 |
May 15, 2023 | 41.10 | 41.11 | 41.02 | 41.06 | 38.85 | 577,000 |
May 12, 2023 | 41.23 | 41.23 | 41.00 | 41.07 | 38.86 | 518,700 |
May 11, 2023 | 41.21 | 41.22 | 41.15 | 41.19 | 38.97 | 713,500 |
May 10, 2023 | 41.25 | 41.28 | 41.13 | 41.21 | 38.99 | 863,700 |
May 9, 2023 | 41.08 | 41.11 | 41.03 | 41.07 | 38.86 | 866,200 |
May 8, 2023 | 41.20 | 41.20 | 41.06 | 41.14 | 38.93 | 1,110,500 |
May 5, 2023 | 41.14 | 41.30 | 41.08 | 41.23 | 39.01 | 4,286,800 |
May 4, 2023 | 41.07 | 41.07 | 40.90 | 41.03 | 38.82 | 1,265,000 |
May 3, 2023 | 41.21 | 41.34 | 41.11 | 41.12 | 38.91 | 889,100 |
May 2, 2023 | 41.20 | 41.21 | 41.05 | 41.16 | 38.95 | 1,689,600 |
May 1, 2023 | 0.22 Dividend | |||||
May 1, 2023 | 41.29 | 41.30 | 41.12 | 41.15 | 38.94 | 653,300 |
Apr 28, 2023 | 41.48 | 41.59 | 41.44 | 41.55 | 39.11 | 899,500 |
Apr 27, 2023 | 41.37 | 41.52 | 41.31 | 41.41 | 38.98 | 952,800 |
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%