NasdaqGM - Delayed Quote • USD
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
At close: April 26 at 4:00 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 | 48.87 | 48.91 | 48.87 | 48.88 | 48.88 | 105,300 |
Apr 25, 2024 | 48.78 | 48.86 | 48.78 | 48.84 | 48.84 | 225,100 |
Apr 24, 2024 | 48.87 | 48.90 | 48.85 | 48.88 | 48.88 | 192,600 |
Apr 23, 2024 | 48.83 | 48.97 | 48.83 | 48.92 | 48.92 | 118,000 |
Apr 22, 2024 | 48.81 | 48.86 | 48.81 | 48.85 | 48.85 | 117,000 |
Apr 19, 2024 | 48.84 | 48.84 | 48.79 | 48.81 | 48.81 | 148,600 |
Apr 18, 2024 | 48.81 | 48.83 | 48.77 | 48.79 | 48.79 | 88,600 |
Apr 17, 2024 | 48.82 | 48.84 | 48.78 | 48.81 | 48.81 | 183,400 |
Apr 16, 2024 | 48.75 | 48.76 | 48.70 | 48.75 | 48.75 | 183,200 |
Apr 15, 2024 | 48.83 | 48.83 | 48.78 | 48.78 | 48.78 | 148,900 |
Apr 12, 2024 | 48.89 | 48.90 | 48.86 | 48.89 | 48.89 | 92,800 |
Apr 11, 2024 | 48.86 | 48.86 | 48.79 | 48.83 | 48.83 | 86,900 |
Apr 10, 2024 | 48.88 | 48.88 | 48.78 | 48.80 | 48.80 | 187,600 |
Apr 9, 2024 | 49.01 | 49.05 | 49.01 | 49.02 | 49.02 | 67,900 |
Apr 8, 2024 | 49.01 | 49.01 | 48.96 | 48.96 | 48.96 | 191,000 |
Apr 5, 2024 | 49.03 | 49.05 | 49.00 | 49.00 | 49.00 | 162,700 |
Apr 4, 2024 | 49.09 | 49.09 | 49.03 | 49.07 | 49.07 | 123,700 |
Apr 3, 2024 | 48.96 | 49.05 | 48.93 | 49.03 | 49.03 | 169,900 |
Apr 2, 2024 | 48.98 | 49.01 | 48.96 | 49.00 | 49.00 | 185,700 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 49.07 | 49.07 | 48.96 | 48.99 | 48.99 | 260,800 |
Mar 28, 2024 | 49.26 | 49.27 | 49.22 | 49.22 | 49.07 | 573,200 |
Mar 27, 2024 | 49.21 | 49.27 | 49.20 | 49.27 | 49.12 | 119,600 |
Mar 26, 2024 | 49.20 | 49.20 | 49.16 | 49.18 | 49.03 | 184,800 |
Mar 25, 2024 | 49.22 | 49.23 | 49.18 | 49.19 | 49.04 | 64,100 |
Mar 22, 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 49.07 | 158,900 |
Mar 21, 2024 | 49.19 | 49.20 | 49.16 | 49.18 | 49.03 | 191,700 |
Mar 20, 2024 | 49.09 | 49.16 | 49.07 | 49.16 | 49.01 | 144,300 |
Mar 19, 2024 | 49.06 | 49.11 | 49.06 | 49.10 | 48.95 | 293,100 |
Mar 18, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 48.87 | 295,100 |
Mar 15, 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 48.88 | 147,800 |
Mar 14, 2024 | 49.09 | 49.09 | 49.02 | 49.03 | 48.88 | 213,600 |
Mar 13, 2024 | 49.13 | 49.14 | 49.09 | 49.09 | 48.94 | 100,000 |
Mar 12, 2024 | 49.13 | 49.13 | 49.07 | 49.11 | 48.96 | 123,900 |
Mar 11, 2024 | 49.18 | 49.20 | 49.15 | 49.16 | 49.01 | 146,100 |
Mar 8, 2024 | 49.20 | 49.24 | 49.17 | 49.18 | 49.03 | 148,000 |
Mar 7, 2024 | 49.13 | 49.14 | 49.09 | 49.14 | 48.99 | 856,400 |
Mar 6, 2024 | 49.08 | 49.11 | 49.05 | 49.05 | 48.90 | 171,500 |
Mar 5, 2024 | 49.03 | 49.07 | 49.02 | 49.05 | 48.90 | 202,600 |
Mar 4, 2024 | 49.02 | 49.02 | 48.98 | 49.00 | 48.85 | 106,600 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 48.90 | 49.05 | 48.87 | 49.04 | 48.89 | 107,900 |
Feb 29, 2024 | 49.07 | 49.12 | 49.04 | 49.05 | 48.76 | 172,800 |
Feb 28, 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 48.76 | 123,200 |
Feb 27, 2024 | 49.02 | 49.05 | 49.01 | 49.02 | 48.73 | 112,200 |
Feb 26, 2024 | 49.07 | 49.07 | 48.99 | 49.03 | 48.74 | 117,200 |
Feb 23, 2024 | 49.05 | 49.09 | 49.04 | 49.07 | 48.78 | 858,600 |
Feb 22, 2024 | 49.08 | 49.08 | 49.04 | 49.05 | 48.76 | 91,500 |
Feb 21, 2024 | 49.12 | 49.13 | 49.05 | 49.08 | 48.79 | 101,300 |
Feb 20, 2024 | 49.11 | 49.12 | 49.09 | 49.11 | 48.82 | 228,900 |
Feb 16, 2024 | 49.02 | 49.04 | 49.00 | 49.04 | 48.75 | 154,900 |
Feb 15, 2024 | 49.14 | 49.15 | 49.07 | 49.10 | 48.81 | 474,100 |
Feb 14, 2024 | 48.99 | 49.06 | 48.99 | 49.04 | 48.75 | 556,200 |
Feb 13, 2024 | 48.99 | 49.02 | 48.95 | 48.97 | 48.68 | 525,400 |
Feb 12, 2024 | 49.14 | 49.16 | 49.11 | 49.15 | 48.86 | 215,300 |
Feb 9, 2024 | 49.10 | 49.12 | 49.08 | 49.11 | 48.82 | 184,300 |
Feb 8, 2024 | 49.15 | 49.17 | 49.10 | 49.10 | 48.81 | 409,300 |
Feb 7, 2024 | 49.17 | 49.20 | 49.14 | 49.16 | 48.87 | 601,600 |
Feb 6, 2024 | 49.10 | 49.21 | 49.10 | 49.17 | 48.88 | 352,800 |
Feb 5, 2024 | 49.10 | 49.11 | 49.06 | 49.09 | 48.80 | 248,400 |
Feb 2, 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 48.89 | 351,300 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 49.32 | 49.35 | 49.26 | 49.30 | 49.01 | 200,600 |
Jan 31, 2024 | 49.36 | 49.41 | 49.31 | 49.36 | 48.93 | 549,100 |
Jan 30, 2024 | 49.28 | 49.31 | 49.22 | 49.28 | 48.85 | 211,800 |
Jan 29, 2024 | 49.28 | 49.30 | 49.26 | 49.27 | 48.84 | 166,100 |
Jan 26, 2024 | 49.26 | 49.28 | 49.21 | 49.21 | 48.78 | 226,100 |
Jan 25, 2024 | 49.25 | 49.27 | 49.22 | 49.26 | 48.83 | 729,600 |
Jan 24, 2024 | 49.26 | 49.26 | 49.14 | 49.15 | 48.72 | 291,400 |
Jan 23, 2024 | 49.16 | 49.19 | 49.14 | 49.17 | 48.74 | 120,400 |
Jan 22, 2024 | 49.19 | 49.20 | 49.15 | 49.17 | 48.74 | 191,300 |
Jan 19, 2024 | 49.13 | 49.16 | 49.10 | 49.15 | 48.72 | 255,200 |
Jan 18, 2024 | 49.20 | 49.20 | 49.16 | 49.16 | 48.73 | 347,900 |
Jan 17, 2024 | 49.14 | 49.17 | 49.12 | 49.17 | 48.74 | 422,200 |
Jan 16, 2024 | 49.30 | 49.35 | 49.22 | 49.25 | 48.82 | 439,200 |
Jan 12, 2024 | 49.37 | 49.37 | 49.31 | 49.35 | 48.92 | 249,100 |
Jan 11, 2024 | 49.13 | 49.26 | 49.13 | 49.26 | 48.83 | 453,000 |
Jan 10, 2024 | 49.14 | 49.17 | 49.10 | 49.13 | 48.70 | 233,000 |
Jan 9, 2024 | 49.05 | 49.13 | 49.05 | 49.11 | 48.68 | 293,600 |
Jan 8, 2024 | 49.06 | 49.13 | 49.05 | 49.07 | 48.64 | 443,900 |
Jan 5, 2024 | 48.98 | 49.13 | 48.98 | 49.02 | 48.59 | 570,800 |
Jan 4, 2024 | 49.02 | 49.06 | 49.02 | 49.04 | 48.61 | 187,900 |
Jan 3, 2024 | 49.01 | 49.10 | 49.01 | 49.08 | 48.65 | 621,400 |
Jan 2, 2024 | 49.12 | 49.14 | 49.09 | 49.10 | 48.67 | 606,300 |
Dec 29, 2023 | 49.16 | 49.22 | 49.16 | 49.20 | 48.77 | 325,200 |
Dec 28, 2023 | 49.16 | 49.19 | 49.15 | 49.18 | 48.75 | 295,800 |
Dec 27, 2023 | 49.12 | 49.19 | 49.11 | 49.17 | 48.74 | 550,700 |
Dec 26, 2023 | 49.06 | 49.10 | 49.05 | 49.08 | 48.65 | 428,900 |
Dec 22, 2023 | 49.09 | 49.10 | 49.05 | 49.08 | 48.65 | 714,200 |
Dec 21, 2023 | 49.08 | 49.11 | 49.03 | 49.06 | 48.63 | 731,800 |
Dec 20, 2023 | 49.02 | 49.02 | 48.95 | 49.01 | 48.58 | 591,600 |
Dec 19, 2023 | 48.94 | 48.97 | 48.92 | 48.95 | 48.52 | 2,504,700 |
Dec 18, 2023 | 48.95 | 48.97 | 48.92 | 48.93 | 48.50 | 500,500 |
Dec 15, 2023 | 48.97 | 48.97 | 48.91 | 48.93 | 48.50 | 635,800 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 14, 2023 | 48.98 | 49.04 | 48.95 | 48.96 | 48.53 | 637,000 |
Dec 13, 2023 | 48.75 | 49.05 | 48.74 | 49.02 | 48.46 | 1,158,100 |
Dec 12, 2023 | 48.65 | 48.72 | 48.64 | 48.72 | 48.16 | 533,400 |
Dec 11, 2023 | 48.65 | 48.66 | 48.58 | 48.66 | 48.10 | 519,400 |
Dec 8, 2023 | 48.67 | 48.70 | 48.64 | 48.66 | 48.10 | 311,000 |
Dec 7, 2023 | 48.74 | 48.79 | 48.74 | 48.76 | 48.20 | 328,600 |
Dec 6, 2023 | 48.74 | 48.77 | 48.72 | 48.73 | 48.17 | 264,900 |
Dec 5, 2023 | 48.69 | 48.75 | 48.68 | 48.74 | 48.18 | 222,100 |
Dec 4, 2023 | 48.68 | 48.70 | 48.63 | 48.67 | 48.11 | 222,700 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 48.58 | 48.75 | 48.56 | 48.74 | 48.18 | 220,500 |
Nov 30, 2023 | 48.74 | 48.74 | 48.67 | 48.70 | 48.00 | 300,700 |
Nov 29, 2023 | 48.72 | 48.79 | 48.72 | 48.75 | 48.05 | 280,400 |
Nov 28, 2023 | 48.52 | 48.65 | 48.51 | 48.64 | 47.95 | 216,400 |
Nov 27, 2023 | 48.48 | 48.52 | 48.46 | 48.52 | 47.83 | 400,800 |
Nov 24, 2023 | 48.45 | 48.45 | 48.43 | 48.44 | 47.75 | 298,200 |
Nov 22, 2023 | 48.46 | 48.47 | 48.42 | 48.46 | 47.77 | 616,000 |
Nov 21, 2023 | 48.41 | 48.45 | 48.40 | 48.43 | 47.74 | 1,233,200 |
Nov 20, 2023 | 48.37 | 48.40 | 48.33 | 48.39 | 47.70 | 528,500 |
Nov 17, 2023 | 48.39 | 48.39 | 48.33 | 48.35 | 47.66 | 261,900 |
Nov 16, 2023 | 48.33 | 48.36 | 48.32 | 48.36 | 47.67 | 465,300 |
Nov 15, 2023 | 48.27 | 48.27 | 48.22 | 48.24 | 47.55 | 164,200 |
Nov 14, 2023 | 48.29 | 48.34 | 48.27 | 48.32 | 47.63 | 263,200 |
Nov 13, 2023 | 48.03 | 48.08 | 48.01 | 48.07 | 47.38 | 221,900 |
Nov 10, 2023 | 48.09 | 48.09 | 48.03 | 48.07 | 47.38 | 268,500 |
Nov 9, 2023 | 48.11 | 48.13 | 48.00 | 48.01 | 47.32 | 474,700 |
Nov 8, 2023 | 48.10 | 48.13 | 48.08 | 48.10 | 47.41 | 243,800 |
Nov 7, 2023 | 48.05 | 48.13 | 48.05 | 48.11 | 47.42 | 243,400 |
Nov 6, 2023 | 48.07 | 48.09 | 48.02 | 48.03 | 47.34 | 276,200 |
Nov 3, 2023 | 48.16 | 48.20 | 48.10 | 48.12 | 47.43 | 365,800 |
Nov 2, 2023 | 48.04 | 48.04 | 47.99 | 48.00 | 47.31 | 316,000 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 47.79 | 47.96 | 47.79 | 47.94 | 47.26 | 390,300 |
Oct 31, 2023 | 47.89 | 47.91 | 47.88 | 47.89 | 47.07 | 568,400 |
Oct 30, 2023 | 47.91 | 47.93 | 47.87 | 47.89 | 47.07 | 740,300 |
Oct 27, 2023 | 47.95 | 47.96 | 47.91 | 47.94 | 47.12 | 376,200 |
Oct 26, 2023 | 47.88 | 47.92 | 47.86 | 47.91 | 47.09 | 425,800 |
Oct 25, 2023 | 47.87 | 47.87 | 47.80 | 47.83 | 47.01 | 497,300 |
Oct 24, 2023 | 47.88 | 47.90 | 47.84 | 47.87 | 47.05 | 360,700 |
Oct 23, 2023 | 47.78 | 47.88 | 47.76 | 47.87 | 47.05 | 372,200 |
Oct 20, 2023 | 47.74 | 47.80 | 47.72 | 47.80 | 46.98 | 297,500 |
Oct 19, 2023 | 47.70 | 47.73 | 47.65 | 47.68 | 46.87 | 337,400 |
Oct 18, 2023 | 47.74 | 47.74 | 47.66 | 47.66 | 46.85 | 354,400 |
Oct 17, 2023 | 47.78 | 47.78 | 47.70 | 47.73 | 46.92 | 288,500 |
Oct 16, 2023 | 47.91 | 47.92 | 47.87 | 47.88 | 47.06 | 473,800 |
Oct 13, 2023 | 47.98 | 47.98 | 47.90 | 47.93 | 47.11 | 318,900 |
Oct 12, 2023 | 47.95 | 47.95 | 47.87 | 47.89 | 47.07 | 150,900 |
Oct 11, 2023 | 47.98 | 47.98 | 47.92 | 47.96 | 47.14 | 288,500 |
Oct 10, 2023 | 47.95 | 48.00 | 47.93 | 47.99 | 47.17 | 271,800 |
Oct 9, 2023 | 47.90 | 47.99 | 47.90 | 47.98 | 47.16 | 111,400 |
Oct 6, 2023 | 47.74 | 47.80 | 47.72 | 47.80 | 46.98 | 553,600 |
Oct 5, 2023 | 47.85 | 47.86 | 47.80 | 47.83 | 47.01 | 216,900 |
Oct 4, 2023 | 47.72 | 47.79 | 47.68 | 47.78 | 46.96 | 157,800 |
Oct 3, 2023 | 47.78 | 47.80 | 47.65 | 47.67 | 46.86 | 482,300 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 47.81 | 47.83 | 47.77 | 47.79 | 46.97 | 457,200 |
Sep 29, 2023 | 48.07 | 48.07 | 47.98 | 48.00 | 47.05 | 254,000 |
Sep 28, 2023 | 47.92 | 48.01 | 47.90 | 48.01 | 47.06 | 222,300 |
Sep 27, 2023 | 48.01 | 48.02 | 47.86 | 47.90 | 46.96 | 485,400 |
Sep 26, 2023 | 48.03 | 48.03 | 47.95 | 47.97 | 47.02 | 255,300 |
Sep 25, 2023 | 48.02 | 48.05 | 47.99 | 48.00 | 47.05 | 218,000 |
Sep 22, 2023 | 48.00 | 48.05 | 47.99 | 48.05 | 47.10 | 581,500 |
Sep 21, 2023 | 47.97 | 47.99 | 47.95 | 47.96 | 47.01 | 121,600 |
Sep 20, 2023 | 48.10 | 48.11 | 47.99 | 48.00 | 47.05 | 203,800 |
Sep 19, 2023 | 48.06 | 48.06 | 48.02 | 48.03 | 47.08 | 323,300 |
Sep 18, 2023 | 48.07 | 48.08 | 48.06 | 48.08 | 47.13 | 210,800 |
Sep 15, 2023 | 48.08 | 48.09 | 48.04 | 48.07 | 47.12 | 368,600 |
Sep 14, 2023 | 48.14 | 48.14 | 48.08 | 48.08 | 47.13 | 243,400 |
Sep 13, 2023 | 48.04 | 48.10 | 48.04 | 48.08 | 47.13 | 352,800 |
Sep 12, 2023 | 48.07 | 48.08 | 48.03 | 48.03 | 47.08 | 236,300 |
Sep 11, 2023 | 48.08 | 48.08 | 48.05 | 48.07 | 47.12 | 287,300 |
Sep 8, 2023 | 48.12 | 48.14 | 48.06 | 48.06 | 47.11 | 375,000 |
Sep 7, 2023 | 48.00 | 48.10 | 48.00 | 48.10 | 47.15 | 243,600 |
Sep 6, 2023 | 48.05 | 48.06 | 47.96 | 47.99 | 47.04 | 454,800 |
Sep 5, 2023 | 48.11 | 48.11 | 48.04 | 48.05 | 47.10 | 118,000 |
Sep 1, 2023 | 0.12 Dividend | |||||
Sep 1, 2023 | 48.24 | 48.24 | 48.12 | 48.13 | 47.18 | 122,200 |
Aug 31, 2023 | 48.29 | 48.32 | 48.26 | 48.31 | 47.24 | 142,400 |
Aug 30, 2023 | 48.28 | 48.30 | 48.23 | 48.25 | 47.18 | 101,600 |
Aug 29, 2023 | 48.11 | 48.26 | 48.10 | 48.24 | 47.17 | 238,400 |
Aug 28, 2023 | 48.10 | 48.12 | 48.06 | 48.12 | 47.05 | 257,100 |
Aug 25, 2023 | 48.09 | 48.12 | 48.02 | 48.07 | 47.00 | 303,600 |
Aug 24, 2023 | 48.11 | 48.12 | 48.08 | 48.10 | 47.03 | 154,000 |
Aug 23, 2023 | 48.07 | 48.16 | 48.07 | 48.13 | 47.06 | 178,500 |
Aug 22, 2023 | 47.99 | 48.01 | 47.96 | 47.99 | 46.93 | 312,700 |
Aug 21, 2023 | 48.04 | 48.04 | 47.98 | 48.01 | 46.95 | 174,800 |
Aug 18, 2023 | 48.01 | 48.09 | 48.01 | 48.06 | 46.99 | 157,900 |
Aug 17, 2023 | 48.04 | 48.04 | 47.96 | 48.01 | 46.95 | 184,500 |
Aug 16, 2023 | 48.06 | 48.08 | 47.98 | 48.00 | 46.94 | 313,400 |
Aug 15, 2023 | 48.07 | 48.11 | 48.03 | 48.03 | 46.97 | 215,000 |
Aug 14, 2023 | 48.09 | 48.11 | 48.05 | 48.07 | 47.00 | 424,300 |
Aug 11, 2023 | 48.12 | 48.17 | 48.10 | 48.11 | 47.04 | 105,100 |
Aug 10, 2023 | 48.28 | 48.32 | 48.17 | 48.19 | 47.12 | 198,000 |
Aug 9, 2023 | 48.29 | 48.30 | 48.24 | 48.25 | 47.18 | 222,600 |
Aug 8, 2023 | 48.27 | 48.30 | 48.26 | 48.28 | 47.21 | 395,500 |
Aug 7, 2023 | 48.25 | 48.29 | 48.23 | 48.27 | 47.20 | 116,100 |
Aug 4, 2023 | 48.17 | 48.25 | 48.17 | 48.24 | 47.17 | 1,156,600 |
Aug 3, 2023 | 48.10 | 48.12 | 48.07 | 48.10 | 47.03 | 161,400 |
Aug 2, 2023 | 48.12 | 48.14 | 48.06 | 48.12 | 47.05 | 275,300 |
Aug 1, 2023 | 0.12 Dividend | |||||
Aug 1, 2023 | 48.19 | 48.19 | 48.13 | 48.15 | 47.08 | 195,100 |
Jul 31, 2023 | 48.31 | 48.37 | 48.31 | 48.34 | 47.15 | 204,500 |
Jul 28, 2023 | 48.29 | 48.32 | 48.25 | 48.28 | 47.09 | 228,700 |
Jul 27, 2023 | 48.31 | 48.31 | 48.18 | 48.21 | 47.02 | 202,300 |
Jul 26, 2023 | 48.27 | 48.33 | 48.22 | 48.33 | 47.14 | 210,300 |
Jul 25, 2023 | 48.21 | 48.22 | 48.19 | 48.22 | 47.03 | 133,000 |
Jul 24, 2023 | 48.27 | 48.30 | 48.23 | 48.23 | 47.04 | 168,300 |
Jul 21, 2023 | 48.25 | 48.25 | 48.22 | 48.24 | 47.05 | 284,500 |
Jul 20, 2023 | 48.23 | 48.24 | 48.16 | 48.22 | 47.03 | 159,900 |
Jul 19, 2023 | 48.30 | 48.33 | 48.27 | 48.28 | 47.09 | 220,800 |
Jul 18, 2023 | 48.30 | 48.31 | 48.24 | 48.25 | 47.06 | 334,800 |
Jul 17, 2023 | 48.22 | 48.25 | 48.19 | 48.22 | 47.03 | 140,200 |
Jul 14, 2023 | 48.29 | 48.31 | 48.18 | 48.18 | 46.99 | 154,700 |
Jul 13, 2023 | 48.31 | 48.38 | 48.30 | 48.35 | 47.16 | 143,100 |
Jul 12, 2023 | 48.19 | 48.26 | 48.19 | 48.22 | 47.03 | 247,000 |
Jul 11, 2023 | 48.03 | 48.07 | 48.01 | 48.06 | 46.88 | 375,400 |
Jul 10, 2023 | 47.95 | 48.03 | 47.94 | 48.02 | 46.84 | 169,300 |
Jul 7, 2023 | 47.90 | 47.98 | 47.90 | 47.90 | 46.72 | 484,600 |
Jul 6, 2023 | 47.86 | 47.89 | 47.78 | 47.89 | 46.71 | 670,400 |
Jul 5, 2023 | 48.03 | 48.06 | 47.94 | 47.97 | 46.79 | 406,700 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 48.06 | 48.12 | 48.03 | 48.03 | 46.85 | 126,500 |
Jun 30, 2023 | 48.18 | 48.21 | 48.14 | 48.21 | 46.90 | 946,400 |
Jun 29, 2023 | 48.11 | 48.14 | 48.09 | 48.14 | 46.83 | 1,058,900 |
Jun 28, 2023 | 48.20 | 48.26 | 48.16 | 48.25 | 46.94 | 429,600 |
Jun 27, 2023 | 48.24 | 48.24 | 48.15 | 48.17 | 46.86 | 195,200 |
Jun 26, 2023 | 48.24 | 48.25 | 48.21 | 48.22 | 46.91 | 142,700 |
Jun 23, 2023 | 48.25 | 48.25 | 48.15 | 48.17 | 46.86 | 203,600 |
Jun 22, 2023 | 48.20 | 48.20 | 48.14 | 48.17 | 46.86 | 238,900 |
Jun 21, 2023 | 48.18 | 48.24 | 48.16 | 48.21 | 46.90 | 176,200 |
Jun 20, 2023 | 48.19 | 48.23 | 48.18 | 48.23 | 46.92 | 557,900 |
Jun 16, 2023 | 48.13 | 48.18 | 48.09 | 48.18 | 46.87 | 397,200 |
Jun 15, 2023 | 48.16 | 48.24 | 48.14 | 48.22 | 46.91 | 426,700 |
Jun 14, 2023 | 48.14 | 48.17 | 47.98 | 48.09 | 46.78 | 164,200 |
Jun 13, 2023 | 48.17 | 48.22 | 48.05 | 48.08 | 46.77 | 243,800 |
Jun 12, 2023 | 48.11 | 48.16 | 48.08 | 48.16 | 46.85 | 182,000 |
Jun 9, 2023 | 48.13 | 48.14 | 48.07 | 48.08 | 46.77 | 180,700 |
Jun 8, 2023 | 48.15 | 48.18 | 48.14 | 48.17 | 46.86 | 802,000 |
Jun 7, 2023 | 48.17 | 48.19 | 48.08 | 48.09 | 46.78 | 205,300 |
Jun 6, 2023 | 48.20 | 48.21 | 48.15 | 48.17 | 46.86 | 163,500 |
Jun 5, 2023 | 48.16 | 48.26 | 48.15 | 48.20 | 46.89 | 639,300 |
Jun 2, 2023 | 48.31 | 48.31 | 48.20 | 48.22 | 46.91 | 211,700 |
Jun 1, 2023 | 0.12 Dividend | |||||
Jun 1, 2023 | 48.30 | 48.33 | 48.27 | 48.31 | 47.00 | 245,300 |
May 31, 2023 | 48.33 | 48.42 | 48.30 | 48.36 | 46.93 | 348,600 |
May 30, 2023 | 48.23 | 48.31 | 48.22 | 48.30 | 46.87 | 165,600 |
May 26, 2023 | 48.12 | 48.16 | 48.08 | 48.16 | 46.73 | 301,300 |
May 25, 2023 | 48.22 | 48.23 | 48.14 | 48.14 | 46.71 | 227,200 |
May 24, 2023 | 48.33 | 48.33 | 48.23 | 48.23 | 46.80 | 269,300 |
May 23, 2023 | 48.28 | 48.33 | 48.25 | 48.33 | 46.90 | 235,600 |
May 22, 2023 | 48.30 | 48.33 | 48.28 | 48.31 | 46.88 | 570,500 |
May 19, 2023 | 48.29 | 48.37 | 48.25 | 48.30 | 46.87 | 271,700 |
May 18, 2023 | 48.32 | 48.35 | 48.28 | 48.30 | 46.87 | 279,300 |
May 17, 2023 | 48.42 | 48.43 | 48.36 | 48.39 | 46.96 | 432,400 |
May 16, 2023 | 48.45 | 48.48 | 48.42 | 48.44 | 47.01 | 182,300 |
May 15, 2023 | 48.48 | 48.52 | 48.48 | 48.52 | 47.08 | 261,900 |
May 12, 2023 | 48.62 | 48.62 | 48.51 | 48.53 | 47.09 | 149,800 |
May 11, 2023 | 48.68 | 48.69 | 48.61 | 48.62 | 47.18 | 482,700 |
May 10, 2023 | 48.52 | 48.60 | 48.52 | 48.58 | 47.14 | 248,500 |
May 9, 2023 | 48.43 | 48.45 | 48.42 | 48.43 | 47.00 | 284,500 |
May 8, 2023 | 48.46 | 48.48 | 48.42 | 48.43 | 47.00 | 192,500 |
May 5, 2023 | 48.58 | 48.60 | 48.50 | 48.50 | 47.06 | 207,800 |
May 4, 2023 | 48.57 | 48.72 | 48.51 | 48.64 | 47.20 | 678,200 |
May 3, 2023 | 48.53 | 48.61 | 48.51 | 48.60 | 47.16 | 415,700 |
May 2, 2023 | 48.39 | 48.49 | 48.37 | 48.47 | 47.03 | 187,800 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 48.42 | 48.44 | 48.33 | 48.35 | 46.92 | 211,100 |
Apr 28, 2023 | 48.57 | 48.60 | 48.54 | 48.60 | 47.05 | 365,800 |
Apr 27, 2023 | 48.53 | 48.53 | 48.48 | 48.48 | 46.93 | 158,200 |
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%