NasdaqGM - Delayed Quote • USD
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
At close: April 23 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 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 |
Apr 26, 2023 | 48.65 | 48.66 | 48.52 | 48.60 | 47.05 | 282,100 |
Apr 25, 2023 | 48.59 | 48.65 | 48.58 | 48.63 | 47.08 | 669,100 |
Apr 24, 2023 | 48.46 | 48.51 | 48.46 | 48.49 | 46.94 | 823,200 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%