NYSEArca - Delayed Quote • USD
iShares 0-5 Year TIPS Bond ETF (STIP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 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 | 99.31 | 99.37 | 99.20 | 99.20 | 99.20 | 279,100 |
Apr 25, 2024 | 99.19 | 99.27 | 99.17 | 99.17 | 99.17 | 506,000 |
Apr 24, 2024 | 99.32 | 99.33 | 99.27 | 99.31 | 99.31 | 697,800 |
Apr 23, 2024 | 99.26 | 99.40 | 99.24 | 99.31 | 99.31 | 745,700 |
Apr 22, 2024 | 99.22 | 99.31 | 99.21 | 99.21 | 99.21 | 379,400 |
Apr 19, 2024 | 99.23 | 99.32 | 99.21 | 99.21 | 99.21 | 330,400 |
Apr 18, 2024 | 99.24 | 99.26 | 99.16 | 99.18 | 99.18 | 339,700 |
Apr 17, 2024 | 99.19 | 99.29 | 99.18 | 99.18 | 99.18 | 580,200 |
Apr 16, 2024 | 99.21 | 99.26 | 99.13 | 99.13 | 99.13 | 764,800 |
Apr 15, 2024 | 99.13 | 99.27 | 99.07 | 99.25 | 99.25 | 386,100 |
Apr 12, 2024 | 99.30 | 99.38 | 99.28 | 99.28 | 99.28 | 300,500 |
Apr 11, 2024 | 99.17 | 99.19 | 99.06 | 99.12 | 99.12 | 356,100 |
Apr 10, 2024 | 99.21 | 99.24 | 99.04 | 99.06 | 99.06 | 452,700 |
Apr 9, 2024 | 99.43 | 99.47 | 99.38 | 99.43 | 99.43 | 429,100 |
Apr 8, 2024 | 99.33 | 99.37 | 99.30 | 99.34 | 99.34 | 220,200 |
Apr 5, 2024 | 99.43 | 99.49 | 99.38 | 99.38 | 99.38 | 252,600 |
Apr 4, 2024 | 99.37 | 99.50 | 99.32 | 99.49 | 99.49 | 331,900 |
Apr 3, 2024 | 99.21 | 99.33 | 99.19 | 99.33 | 99.33 | 1,058,600 |
Apr 2, 2024 | 99.16 | 99.27 | 99.13 | 99.26 | 99.26 | 3,259,700 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 99.30 | 99.30 | 99.14 | 99.15 | 99.15 | 405,600 |
Mar 28, 2024 | 99.41 | 99.49 | 99.41 | 99.43 | 99.35 | 387,800 |
Mar 27, 2024 | 99.44 | 99.52 | 99.43 | 99.47 | 99.38 | 502,300 |
Mar 26, 2024 | 99.37 | 99.40 | 99.34 | 99.37 | 99.29 | 366,100 |
Mar 25, 2024 | 99.49 | 99.49 | 99.37 | 99.37 | 99.29 | 530,800 |
Mar 22, 2024 | 99.49 | 99.52 | 99.45 | 99.45 | 99.36 | 937,900 |
Mar 21, 2024 | 99.43 | 99.45 | 99.32 | 99.32 | 99.24 | 370,800 |
Mar 20, 2024 | 99.08 | 99.29 | 99.07 | 99.28 | 99.20 | 417,100 |
Mar 19, 2024 | 99.05 | 99.11 | 99.05 | 99.07 | 98.99 | 327,000 |
Mar 18, 2024 | 98.97 | 98.98 | 98.93 | 98.95 | 98.87 | 494,000 |
Mar 15, 2024 | 98.99 | 99.02 | 98.93 | 98.93 | 98.85 | 257,500 |
Mar 14, 2024 | 99.10 | 99.13 | 98.97 | 99.00 | 98.92 | 325,700 |
Mar 13, 2024 | 99.20 | 99.23 | 99.13 | 99.13 | 99.05 | 270,500 |
Mar 12, 2024 | 99.21 | 99.24 | 99.15 | 99.17 | 99.09 | 362,900 |
Mar 11, 2024 | 99.29 | 99.30 | 99.20 | 99.20 | 99.12 | 492,600 |
Mar 8, 2024 | 99.40 | 99.43 | 99.30 | 99.30 | 99.22 | 361,700 |
Mar 7, 2024 | 99.26 | 99.28 | 99.21 | 99.23 | 99.15 | 361,500 |
Mar 6, 2024 | 99.25 | 99.35 | 99.16 | 99.18 | 99.10 | 450,400 |
Mar 5, 2024 | 99.12 | 99.22 | 99.09 | 99.17 | 99.09 | 382,700 |
Mar 4, 2024 | 99.03 | 99.11 | 99.01 | 99.05 | 98.97 | 375,000 |
Mar 1, 2024 | 98.92 | 99.13 | 98.85 | 99.09 | 99.01 | 391,500 |
Feb 29, 2024 | 98.82 | 98.91 | 98.80 | 98.87 | 98.79 | 2,827,200 |
Feb 28, 2024 | 98.70 | 98.77 | 98.69 | 98.74 | 98.66 | 315,100 |
Feb 27, 2024 | 98.62 | 98.67 | 98.59 | 98.59 | 98.51 | 347,900 |
Feb 26, 2024 | 98.56 | 98.60 | 98.54 | 98.60 | 98.52 | 271,400 |
Feb 23, 2024 | 98.51 | 98.61 | 98.50 | 98.55 | 98.47 | 433,300 |
Feb 22, 2024 | 98.56 | 98.66 | 98.49 | 98.54 | 98.46 | 569,700 |
Feb 21, 2024 | 98.71 | 98.73 | 98.58 | 98.62 | 98.54 | 290,600 |
Feb 20, 2024 | 98.69 | 98.72 | 98.65 | 98.65 | 98.57 | 406,500 |
Feb 16, 2024 | 98.53 | 98.62 | 98.53 | 98.60 | 98.52 | 293,700 |
Feb 15, 2024 | 98.70 | 98.74 | 98.67 | 98.67 | 98.59 | 501,600 |
Feb 14, 2024 | 98.51 | 98.64 | 98.51 | 98.56 | 98.48 | 737,400 |
Feb 13, 2024 | 98.46 | 98.50 | 98.36 | 98.36 | 98.28 | 1,691,300 |
Feb 12, 2024 | 98.58 | 98.61 | 98.56 | 98.57 | 98.49 | 408,000 |
Feb 9, 2024 | 98.54 | 98.62 | 98.52 | 98.52 | 98.44 | 324,300 |
Feb 8, 2024 | 98.60 | 98.65 | 98.57 | 98.61 | 98.53 | 465,000 |
Feb 7, 2024 | 98.63 | 98.72 | 98.59 | 98.60 | 98.52 | 404,500 |
Feb 6, 2024 | 98.53 | 98.68 | 98.53 | 98.65 | 98.57 | 413,700 |
Feb 5, 2024 | 98.48 | 98.52 | 98.38 | 98.42 | 98.34 | 441,900 |
Feb 2, 2024 | 98.64 | 98.69 | 98.50 | 98.57 | 98.49 | 741,800 |
Feb 1, 2024 | 99.12 | 99.24 | 98.99 | 99.01 | 98.93 | 613,700 |
Jan 31, 2024 | 98.95 | 99.08 | 98.85 | 99.02 | 98.94 | 682,500 |
Jan 30, 2024 | 98.87 | 98.91 | 98.76 | 98.82 | 98.74 | 914,000 |
Jan 29, 2024 | 98.82 | 98.90 | 98.80 | 98.89 | 98.81 | 432,800 |
Jan 26, 2024 | 98.76 | 98.79 | 98.70 | 98.74 | 98.66 | 391,000 |
Jan 25, 2024 | 98.71 | 98.79 | 98.68 | 98.76 | 98.68 | 481,600 |
Jan 24, 2024 | 98.74 | 98.74 | 98.55 | 98.55 | 98.47 | 390,100 |
Jan 23, 2024 | 98.57 | 98.64 | 98.56 | 98.64 | 98.56 | 366,400 |
Jan 22, 2024 | 98.67 | 98.74 | 98.67 | 98.69 | 98.61 | 1,051,300 |
Jan 19, 2024 | 98.65 | 98.69 | 98.60 | 98.65 | 98.57 | 356,100 |
Jan 18, 2024 | 98.66 | 98.74 | 98.66 | 98.68 | 98.60 | 446,000 |
Jan 17, 2024 | 98.60 | 98.66 | 98.56 | 98.56 | 98.48 | 560,100 |
Jan 16, 2024 | 98.90 | 98.96 | 98.75 | 98.80 | 98.72 | 401,100 |
Jan 12, 2024 | 98.89 | 99.02 | 98.89 | 98.99 | 98.91 | 436,600 |
Jan 11, 2024 | 98.61 | 98.75 | 98.60 | 98.74 | 98.66 | 510,800 |
Jan 10, 2024 | 98.51 | 98.53 | 98.41 | 98.41 | 98.33 | 426,700 |
Jan 9, 2024 | 98.44 | 98.51 | 98.42 | 98.42 | 98.34 | 515,700 |
Jan 8, 2024 | 98.35 | 98.53 | 98.35 | 98.43 | 98.35 | 387,500 |
Jan 5, 2024 | 98.39 | 98.58 | 98.36 | 98.38 | 98.30 | 492,100 |
Jan 4, 2024 | 98.46 | 98.51 | 98.42 | 98.47 | 98.39 | 525,400 |
Jan 3, 2024 | 98.41 | 98.59 | 98.40 | 98.57 | 98.49 | 397,000 |
Jan 2, 2024 | 98.46 | 98.55 | 98.45 | 98.52 | 98.44 | 473,200 |
Dec 29, 2023 | 98.47 | 98.65 | 98.47 | 98.59 | 98.51 | 472,400 |
Dec 28, 2023 | 98.64 | 98.68 | 98.54 | 98.56 | 98.48 | 466,100 |
Dec 27, 2023 | 98.60 | 98.70 | 98.59 | 98.68 | 98.60 | 402,900 |
Dec 26, 2023 | 98.53 | 98.59 | 98.53 | 98.57 | 98.49 | 615,000 |
Dec 22, 2023 | 98.62 | 98.65 | 98.51 | 98.57 | 98.49 | 906,200 |
Dec 21, 2023 | 98.63 | 98.67 | 98.54 | 98.62 | 98.54 | 759,100 |
Dec 20, 2023 | 98.53 | 98.59 | 98.48 | 98.58 | 98.50 | 548,400 |
Dec 19, 2023 | 98.44 | 98.52 | 98.39 | 98.43 | 98.35 | 5,925,600 |
Dec 18, 2023 | 98.49 | 98.52 | 98.41 | 98.42 | 98.34 | 575,600 |
Dec 15, 2023 | 98.41 | 98.49 | 98.40 | 98.48 | 98.40 | 948,900 |
Dec 14, 2023 | 98.47 | 98.65 | 98.47 | 98.58 | 98.50 | 1,127,400 |
Dec 13, 2023 | 97.52 | 98.15 | 97.50 | 98.12 | 98.04 | 814,000 |
Dec 12, 2023 | 97.48 | 97.52 | 97.45 | 97.49 | 97.41 | 758,800 |
Dec 11, 2023 | 97.48 | 97.53 | 97.42 | 97.52 | 97.44 | 795,000 |
Dec 8, 2023 | 97.50 | 97.58 | 97.45 | 97.58 | 97.50 | 505,200 |
Dec 7, 2023 | 97.66 | 97.74 | 97.66 | 97.66 | 97.58 | 676,600 |
Dec 6, 2023 | 97.66 | 97.68 | 97.58 | 97.65 | 97.57 | 581,700 |
Dec 5, 2023 | 97.68 | 97.83 | 97.68 | 97.74 | 97.66 | 957,500 |
Dec 4, 2023 | 97.64 | 97.71 | 97.60 | 97.66 | 97.58 | 666,400 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 97.52 | 97.85 | 97.52 | 97.82 | 97.74 | 652,900 |
Nov 30, 2023 | 97.86 | 97.87 | 97.73 | 97.81 | 97.50 | 825,100 |
Nov 29, 2023 | 97.83 | 97.92 | 97.80 | 97.89 | 97.58 | 478,000 |
Nov 28, 2023 | 97.40 | 97.73 | 97.36 | 97.69 | 97.38 | 823,800 |
Nov 27, 2023 | 97.36 | 97.41 | 97.33 | 97.39 | 97.08 | 823,100 |
Nov 24, 2023 | 97.35 | 97.36 | 97.31 | 97.32 | 97.01 | 144,800 |
Nov 22, 2023 | 97.39 | 97.44 | 97.28 | 97.44 | 97.13 | 366,900 |
Nov 21, 2023 | 97.44 | 97.50 | 97.37 | 97.43 | 97.12 | 720,100 |
Nov 20, 2023 | 97.36 | 97.47 | 97.33 | 97.47 | 97.16 | 595,200 |
Nov 17, 2023 | 97.34 | 97.38 | 97.27 | 97.35 | 97.04 | 487,700 |
Nov 16, 2023 | 97.26 | 97.33 | 97.24 | 97.29 | 96.98 | 479,900 |
Nov 15, 2023 | 97.16 | 97.18 | 97.09 | 97.17 | 96.86 | 1,051,500 |
Nov 14, 2023 | 97.31 | 97.39 | 97.29 | 97.35 | 97.04 | 833,400 |
Nov 13, 2023 | 96.85 | 97.01 | 96.84 | 97.01 | 96.71 | 659,600 |
Nov 10, 2023 | 97.04 | 97.05 | 96.89 | 96.92 | 96.62 | 699,000 |
Nov 9, 2023 | 97.18 | 97.20 | 96.92 | 96.94 | 96.64 | 588,500 |
Nov 8, 2023 | 97.17 | 97.22 | 97.15 | 97.19 | 96.88 | 582,100 |
Nov 7, 2023 | 97.22 | 97.29 | 97.16 | 97.25 | 96.94 | 428,200 |
Nov 6, 2023 | 97.30 | 97.30 | 97.18 | 97.23 | 96.92 | 575,100 |
Nov 3, 2023 | 97.36 | 97.45 | 97.28 | 97.36 | 97.05 | 605,400 |
Nov 2, 2023 | 97.15 | 97.21 | 97.04 | 97.06 | 96.75 | 685,800 |
Nov 1, 2023 | 0.39 Dividend | |||||
Nov 1, 2023 | 96.74 | 97.07 | 96.74 | 97.04 | 96.74 | 697,400 |
Oct 31, 2023 | 97.21 | 97.25 | 97.13 | 97.13 | 96.43 | 591,100 |
Oct 30, 2023 | 97.17 | 97.25 | 97.17 | 97.22 | 96.52 | 654,600 |
Oct 27, 2023 | 97.15 | 97.32 | 97.15 | 97.30 | 96.60 | 498,600 |
Oct 26, 2023 | 97.00 | 97.17 | 97.00 | 97.14 | 96.44 | 846,000 |
Oct 25, 2023 | 96.97 | 97.00 | 96.90 | 96.93 | 96.23 | 848,500 |
Oct 24, 2023 | 97.02 | 97.04 | 96.90 | 96.99 | 96.29 | 936,000 |
Oct 23, 2023 | 96.99 | 97.08 | 96.96 | 97.08 | 96.38 | 786,200 |
Oct 20, 2023 | 97.09 | 97.18 | 97.08 | 97.13 | 96.43 | 702,700 |
Oct 19, 2023 | 96.77 | 97.04 | 96.76 | 96.98 | 96.28 | 785,900 |
Oct 18, 2023 | 96.92 | 96.97 | 96.77 | 96.82 | 96.12 | 856,800 |
Oct 17, 2023 | 96.95 | 96.96 | 96.81 | 96.85 | 96.15 | 537,200 |
Oct 16, 2023 | 97.11 | 97.15 | 97.08 | 97.12 | 96.42 | 499,300 |
Oct 13, 2023 | 97.19 | 97.21 | 97.11 | 97.12 | 96.42 | 494,200 |
Oct 12, 2023 | 96.93 | 96.96 | 96.81 | 96.88 | 96.18 | 775,800 |
Oct 11, 2023 | 96.88 | 96.92 | 96.82 | 96.89 | 96.19 | 769,000 |
Oct 10, 2023 | 96.77 | 96.90 | 96.75 | 96.85 | 96.15 | 869,600 |
Oct 9, 2023 | 96.68 | 96.87 | 96.68 | 96.86 | 96.16 | 744,400 |
Oct 6, 2023 | 96.31 | 96.45 | 96.27 | 96.41 | 95.72 | 606,600 |
Oct 5, 2023 | 96.57 | 96.59 | 96.50 | 96.53 | 95.84 | 1,030,600 |
Oct 4, 2023 | 96.38 | 96.46 | 96.34 | 96.45 | 95.76 | 756,700 |
Oct 3, 2023 | 96.56 | 96.61 | 96.32 | 96.33 | 95.64 | 753,600 |
Oct 2, 2023 | 0.16 Dividend | |||||
Oct 2, 2023 | 96.66 | 96.71 | 96.55 | 96.57 | 95.88 | 826,600 |
Sep 29, 2023 | 97.15 | 97.20 | 96.91 | 96.92 | 96.07 | 895,400 |
Sep 28, 2023 | 96.81 | 97.02 | 96.77 | 97.00 | 96.15 | 776,000 |
Sep 27, 2023 | 96.87 | 96.90 | 96.69 | 96.77 | 95.92 | 711,400 |
Sep 26, 2023 | 96.90 | 96.91 | 96.75 | 96.78 | 95.93 | 861,100 |
Sep 25, 2023 | 96.99 | 97.03 | 96.88 | 96.88 | 96.03 | 338,800 |
Sep 22, 2023 | 97.03 | 97.14 | 97.02 | 97.07 | 96.22 | 506,900 |
Sep 21, 2023 | 96.97 | 97.05 | 96.96 | 96.96 | 96.11 | 684,500 |
Sep 20, 2023 | 97.26 | 97.32 | 97.01 | 97.03 | 96.18 | 409,100 |
Sep 19, 2023 | 97.25 | 97.30 | 97.18 | 97.19 | 96.34 | 568,500 |
Sep 18, 2023 | 97.24 | 97.28 | 97.21 | 97.28 | 96.42 | 596,000 |
Sep 15, 2023 | 97.23 | 97.30 | 97.21 | 97.24 | 96.38 | 749,500 |
Sep 14, 2023 | 97.42 | 97.44 | 97.29 | 97.30 | 96.44 | 441,100 |
Sep 13, 2023 | 97.27 | 97.39 | 97.26 | 97.32 | 96.46 | 607,500 |
Sep 12, 2023 | 97.21 | 97.27 | 97.21 | 97.22 | 96.36 | 461,300 |
Sep 11, 2023 | 97.16 | 97.24 | 97.15 | 97.23 | 96.37 | 439,500 |
Sep 8, 2023 | 97.23 | 97.29 | 97.15 | 97.16 | 96.31 | 623,300 |
Sep 7, 2023 | 97.06 | 97.14 | 97.03 | 97.12 | 96.27 | 677,400 |
Sep 6, 2023 | 97.09 | 97.11 | 96.89 | 96.93 | 96.08 | 697,800 |
Sep 5, 2023 | 97.09 | 97.12 | 97.00 | 97.06 | 96.21 | 355,700 |
Sep 1, 2023 | 0.32 Dividend | |||||
Sep 1, 2023 | 97.25 | 97.25 | 97.05 | 97.07 | 96.22 | 375,700 |
Aug 31, 2023 | 97.39 | 97.48 | 97.35 | 97.45 | 96.27 | 654,400 |
Aug 30, 2023 | 97.43 | 97.45 | 97.31 | 97.34 | 96.16 | 5,364,400 |
Aug 29, 2023 | 97.03 | 97.37 | 97.03 | 97.35 | 96.17 | 621,900 |
Aug 28, 2023 | 97.12 | 97.14 | 97.04 | 97.08 | 95.91 | 560,000 |
Aug 25, 2023 | 97.08 | 97.17 | 96.93 | 97.08 | 95.91 | 677,400 |
Aug 24, 2023 | 97.14 | 97.26 | 97.08 | 97.11 | 95.94 | 756,700 |
Aug 23, 2023 | 97.11 | 97.29 | 97.10 | 97.26 | 96.09 | 818,200 |
Aug 22, 2023 | 96.94 | 97.01 | 96.91 | 96.95 | 95.78 | 535,000 |
Aug 21, 2023 | 96.96 | 96.99 | 96.88 | 96.94 | 95.77 | 991,700 |
Aug 18, 2023 | 97.05 | 97.14 | 97.03 | 97.04 | 95.87 | 8,583,200 |
Aug 17, 2023 | 97.02 | 97.06 | 96.88 | 96.96 | 95.79 | 817,700 |
Aug 16, 2023 | 97.03 | 97.10 | 96.87 | 96.88 | 95.71 | 3,506,600 |
Aug 15, 2023 | 97.12 | 97.24 | 96.98 | 97.01 | 95.84 | 755,200 |
Aug 14, 2023 | 97.17 | 97.20 | 97.10 | 97.10 | 95.93 | 684,100 |
Aug 11, 2023 | 97.21 | 97.32 | 97.20 | 97.24 | 96.07 | 811,200 |
Aug 10, 2023 | 97.48 | 97.57 | 97.28 | 97.28 | 96.10 | 1,107,100 |
Aug 9, 2023 | 97.49 | 97.53 | 97.42 | 97.42 | 96.24 | 882,800 |
Aug 8, 2023 | 97.53 | 97.58 | 97.45 | 97.50 | 96.32 | 666,200 |
Aug 7, 2023 | 97.43 | 97.55 | 97.40 | 97.51 | 96.33 | 422,300 |
Aug 4, 2023 | 97.21 | 97.43 | 97.21 | 97.40 | 96.22 | 522,500 |
Aug 3, 2023 | 97.04 | 97.07 | 96.95 | 96.98 | 95.81 | 661,100 |
Aug 2, 2023 | 97.11 | 97.15 | 96.96 | 97.09 | 95.92 | 719,600 |
Aug 1, 2023 | 0.23 Dividend | |||||
Aug 1, 2023 | 97.19 | 97.25 | 97.07 | 97.11 | 95.94 | 781,600 |
Jul 31, 2023 | 97.45 | 97.56 | 97.44 | 97.53 | 96.13 | 1,347,600 |
Jul 28, 2023 | 97.35 | 97.45 | 97.33 | 97.42 | 96.02 | 782,500 |
Jul 27, 2023 | 97.43 | 97.47 | 97.21 | 97.25 | 95.85 | 606,100 |
Jul 26, 2023 | 97.32 | 97.51 | 97.31 | 97.46 | 96.06 | 519,800 |
Jul 25, 2023 | 97.40 | 97.47 | 97.29 | 97.34 | 95.94 | 782,500 |
Jul 24, 2023 | 97.43 | 97.48 | 97.38 | 97.41 | 96.01 | 780,400 |
Jul 21, 2023 | 97.40 | 97.45 | 97.35 | 97.35 | 95.95 | 605,300 |
Jul 20, 2023 | 97.31 | 97.36 | 97.18 | 97.30 | 95.90 | 832,600 |
Jul 19, 2023 | 97.38 | 97.41 | 97.29 | 97.35 | 95.95 | 830,400 |
Jul 18, 2023 | 97.40 | 97.45 | 97.26 | 97.30 | 95.90 | 1,434,800 |
Jul 17, 2023 | 97.30 | 97.37 | 97.25 | 97.30 | 95.90 | 658,500 |
Jul 14, 2023 | 97.39 | 97.45 | 97.22 | 97.22 | 95.82 | 848,000 |
Jul 13, 2023 | 97.50 | 97.57 | 97.44 | 97.56 | 96.16 | 1,070,700 |
Jul 12, 2023 | 97.05 | 97.29 | 97.05 | 97.23 | 95.83 | 796,500 |
Jul 11, 2023 | 96.89 | 96.93 | 96.79 | 96.82 | 95.43 | 821,200 |
Jul 10, 2023 | 96.86 | 96.94 | 96.84 | 96.87 | 95.48 | 768,800 |
Jul 7, 2023 | 96.76 | 96.91 | 96.75 | 96.76 | 95.37 | 953,200 |
Jul 6, 2023 | 96.65 | 96.73 | 96.45 | 96.73 | 95.34 | 2,290,500 |
Jul 5, 2023 | 97.04 | 97.05 | 96.86 | 96.92 | 95.53 | 1,106,300 |
Jul 3, 2023 | 0.46 Dividend | |||||
Jul 3, 2023 | 97.13 | 97.20 | 97.01 | 97.20 | 95.80 | 466,800 |
Jun 30, 2023 | 97.45 | 97.60 | 97.39 | 97.60 | 95.74 | 1,172,000 |
Jun 29, 2023 | 97.42 | 97.44 | 97.35 | 97.43 | 95.58 | 876,800 |
Jun 28, 2023 | 97.65 | 97.73 | 97.57 | 97.68 | 95.82 | 514,500 |
Jun 27, 2023 | 97.74 | 97.79 | 97.54 | 97.54 | 95.68 | 569,600 |
Jun 26, 2023 | 97.76 | 97.77 | 97.65 | 97.70 | 95.84 | 656,800 |
Jun 23, 2023 | 97.78 | 97.81 | 97.63 | 97.67 | 95.81 | 482,200 |
Jun 22, 2023 | 97.63 | 97.74 | 97.58 | 97.60 | 95.74 | 641,500 |
Jun 21, 2023 | 97.61 | 97.76 | 97.58 | 97.69 | 95.83 | 1,061,800 |
Jun 20, 2023 | 97.67 | 97.75 | 97.66 | 97.70 | 95.84 | 886,400 |
Jun 16, 2023 | 97.64 | 97.72 | 97.53 | 97.68 | 95.82 | 664,100 |
Jun 15, 2023 | 97.78 | 97.84 | 97.73 | 97.82 | 95.96 | 864,700 |
Jun 14, 2023 | 97.60 | 97.69 | 97.32 | 97.46 | 95.60 | 1,114,200 |
Jun 13, 2023 | 97.73 | 97.77 | 97.41 | 97.44 | 95.59 | 837,900 |
Jun 12, 2023 | 97.64 | 97.66 | 97.56 | 97.65 | 95.79 | 1,369,400 |
Jun 9, 2023 | 97.71 | 97.75 | 97.59 | 97.61 | 95.75 | 356,500 |
Jun 8, 2023 | 97.73 | 97.83 | 97.73 | 97.80 | 95.94 | 556,000 |
Jun 7, 2023 | 97.77 | 97.80 | 97.56 | 97.62 | 95.76 | 652,400 |
Jun 6, 2023 | 97.73 | 97.76 | 97.64 | 97.75 | 95.89 | 674,800 |
Jun 5, 2023 | 97.66 | 97.86 | 97.62 | 97.78 | 95.92 | 716,400 |
Jun 2, 2023 | 97.87 | 97.87 | 97.63 | 97.67 | 95.81 | 531,600 |
Jun 1, 2023 | 0.29 Dividend | |||||
Jun 1, 2023 | 97.76 | 97.89 | 97.73 | 97.87 | 96.01 | 575,900 |
May 31, 2023 | 98.00 | 98.07 | 97.88 | 98.02 | 95.87 | 1,191,300 |
May 30, 2023 | 97.81 | 97.94 | 97.77 | 97.94 | 95.79 | 1,277,800 |
May 26, 2023 | 97.71 | 97.77 | 97.61 | 97.70 | 95.55 | 954,100 |
May 25, 2023 | 97.91 | 97.97 | 97.69 | 97.70 | 95.55 | 960,300 |
May 24, 2023 | 98.32 | 98.32 | 98.04 | 98.04 | 95.89 | 913,000 |
May 23, 2023 | 98.14 | 98.28 | 98.09 | 98.25 | 96.09 | 746,200 |
May 22, 2023 | 98.21 | 98.25 | 98.07 | 98.14 | 95.99 | 689,500 |
May 19, 2023 | 98.21 | 98.40 | 98.12 | 98.18 | 96.02 | 747,400 |
May 18, 2023 | 98.32 | 98.35 | 98.19 | 98.27 | 96.11 | 778,000 |
May 17, 2023 | 98.48 | 98.50 | 98.39 | 98.48 | 96.32 | 1,005,300 |
May 16, 2023 | 98.56 | 98.61 | 98.38 | 98.46 | 96.30 | 622,100 |
May 15, 2023 | 98.59 | 98.62 | 98.55 | 98.62 | 96.45 | 582,200 |
May 12, 2023 | 98.84 | 98.86 | 98.55 | 98.57 | 96.41 | 476,100 |
May 11, 2023 | 98.95 | 99.00 | 98.80 | 98.83 | 96.66 | 647,900 |
May 10, 2023 | 98.82 | 98.90 | 98.74 | 98.79 | 96.62 | 510,700 |
May 9, 2023 | 98.76 | 98.78 | 98.66 | 98.76 | 96.59 | 671,100 |
May 8, 2023 | 98.78 | 98.85 | 98.76 | 98.79 | 96.62 | 560,000 |
May 5, 2023 | 98.95 | 98.97 | 98.81 | 98.89 | 96.72 | 720,000 |
May 4, 2023 | 98.87 | 99.27 | 98.87 | 98.93 | 96.76 | 1,199,900 |
May 3, 2023 | 98.72 | 98.94 | 98.71 | 98.92 | 96.75 | 863,800 |
May 2, 2023 | 98.42 | 98.72 | 98.41 | 98.68 | 96.51 | 988,800 |
May 1, 2023 | 0.52 Dividend | |||||
May 1, 2023 | 98.53 | 98.55 | 98.32 | 98.37 | 96.21 | 693,400 |
Apr 28, 2023 | 99.11 | 99.21 | 99.04 | 99.16 | 96.48 | 718,000 |
Apr 27, 2023 | 99.22 | 99.27 | 99.02 | 99.05 | 96.37 | 797,700 |
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%