NYSEArca - Delayed Quote • USD
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)
At close: April 26 at 3:59 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 | 23.22 | 23.26 | 23.22 | 23.24 | 23.24 | 156,600 |
Apr 25, 2024 | 23.16 | 23.20 | 23.14 | 23.18 | 23.18 | 169,200 |
Apr 24, 2024 | 23.23 | 23.25 | 23.20 | 23.23 | 23.23 | 144,900 |
Apr 23, 2024 | 23.22 | 23.30 | 23.21 | 23.26 | 23.26 | 142,900 |
Apr 22, 2024 | 23.21 | 23.25 | 23.20 | 23.23 | 23.23 | 72,800 |
Apr 19, 2024 | 23.23 | 23.26 | 23.22 | 23.23 | 23.23 | 191,900 |
Apr 18, 2024 | 23.21 | 23.21 | 23.17 | 23.20 | 23.20 | 114,100 |
Apr 17, 2024 | 23.19 | 23.26 | 23.18 | 23.23 | 23.23 | 87,300 |
Apr 16, 2024 | 23.18 | 23.21 | 23.15 | 23.17 | 23.17 | 160,900 |
Apr 15, 2024 | 23.20 | 23.24 | 23.17 | 23.24 | 23.24 | 123,000 |
Apr 12, 2024 | 23.31 | 23.35 | 23.30 | 23.30 | 23.30 | 230,000 |
Apr 11, 2024 | 23.28 | 23.28 | 23.20 | 23.22 | 23.22 | 98,800 |
Apr 10, 2024 | 23.33 | 23.34 | 23.22 | 23.23 | 23.23 | 134,600 |
Apr 9, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 23.45 | 114,000 |
Apr 8, 2024 | 23.38 | 23.41 | 23.37 | 23.40 | 23.40 | 196,100 |
Apr 5, 2024 | 23.44 | 23.47 | 23.41 | 23.42 | 23.42 | 99,500 |
Apr 4, 2024 | 23.46 | 23.51 | 23.41 | 23.50 | 23.50 | 114,400 |
Apr 3, 2024 | 23.36 | 23.43 | 23.35 | 23.42 | 23.42 | 213,300 |
Apr 2, 2024 | 23.36 | 23.42 | 23.34 | 23.41 | 23.41 | 188,500 |
Apr 1, 2024 | 0.12 Dividend | |||||
Apr 1, 2024 | 23.06 | 23.56 | 23.06 | 23.39 | 23.39 | 202,600 |
Mar 28, 2024 | 23.63 | 23.68 | 23.62 | 23.65 | 23.53 | 114,100 |
Mar 27, 2024 | 23.61 | 23.66 | 23.61 | 23.65 | 23.53 | 209,000 |
Mar 26, 2024 | 23.59 | 23.61 | 23.58 | 23.60 | 23.48 | 113,900 |
Mar 25, 2024 | 23.65 | 23.66 | 23.59 | 23.59 | 23.47 | 59,900 |
Mar 22, 2024 | 23.68 | 23.68 | 23.64 | 23.65 | 23.53 | 81,600 |
Mar 21, 2024 | 23.61 | 23.63 | 23.57 | 23.57 | 23.45 | 83,400 |
Mar 20, 2024 | 23.45 | 23.55 | 23.44 | 23.55 | 23.43 | 93,600 |
Mar 19, 2024 | 23.43 | 23.47 | 23.43 | 23.45 | 23.33 | 68,200 |
Mar 18, 2024 | 23.41 | 23.43 | 23.39 | 23.41 | 23.29 | 164,700 |
Mar 15, 2024 | 23.44 | 23.46 | 23.43 | 23.43 | 23.31 | 99,700 |
Mar 14, 2024 | 23.50 | 23.51 | 23.41 | 23.41 | 23.29 | 142,600 |
Mar 13, 2024 | 23.60 | 23.60 | 23.55 | 23.56 | 23.44 | 62,100 |
Mar 12, 2024 | 23.62 | 23.63 | 23.58 | 23.58 | 23.46 | 141,100 |
Mar 11, 2024 | 23.66 | 23.67 | 23.62 | 23.63 | 23.51 | 149,800 |
Mar 8, 2024 | 23.70 | 23.72 | 23.66 | 23.67 | 23.55 | 145,600 |
Mar 7, 2024 | 23.65 | 23.67 | 23.62 | 23.65 | 23.53 | 127,800 |
Mar 6, 2024 | 23.66 | 23.70 | 23.63 | 23.65 | 23.53 | 173,300 |
Mar 5, 2024 | 23.60 | 23.65 | 23.59 | 23.62 | 23.50 | 145,500 |
Mar 4, 2024 | 23.52 | 23.56 | 23.52 | 23.54 | 23.42 | 96,500 |
Mar 1, 2024 | 23.46 | 23.58 | 23.43 | 23.58 | 23.46 | 143,400 |
Feb 29, 2024 | 23.43 | 23.48 | 23.43 | 23.47 | 23.35 | 186,800 |
Feb 28, 2024 | 23.38 | 23.42 | 23.37 | 23.42 | 23.30 | 165,400 |
Feb 27, 2024 | 23.36 | 23.39 | 23.34 | 23.34 | 23.22 | 138,300 |
Feb 26, 2024 | 23.39 | 23.39 | 23.34 | 23.37 | 23.25 | 136,600 |
Feb 23, 2024 | 23.31 | 23.39 | 23.31 | 23.36 | 23.24 | 124,800 |
Feb 22, 2024 | 23.35 | 23.39 | 23.30 | 23.33 | 23.21 | 323,100 |
Feb 21, 2024 | 23.42 | 23.43 | 23.36 | 23.37 | 23.25 | 117,700 |
Feb 20, 2024 | 23.41 | 23.44 | 23.41 | 23.41 | 23.29 | 137,500 |
Feb 16, 2024 | 23.37 | 23.39 | 23.36 | 23.39 | 23.27 | 257,100 |
Feb 15, 2024 | 23.44 | 23.46 | 23.42 | 23.43 | 23.31 | 84,900 |
Feb 14, 2024 | 23.31 | 23.41 | 23.31 | 23.38 | 23.26 | 280,600 |
Feb 13, 2024 | 23.34 | 23.36 | 23.29 | 23.29 | 23.17 | 112,700 |
Feb 12, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 23.32 | 169,700 |
Feb 9, 2024 | 23.43 | 23.46 | 23.42 | 23.44 | 23.32 | 91,300 |
Feb 8, 2024 | 23.47 | 23.48 | 23.44 | 23.46 | 23.34 | 139,600 |
Feb 7, 2024 | 23.50 | 23.54 | 23.48 | 23.50 | 23.38 | 145,200 |
Feb 6, 2024 | 23.46 | 23.55 | 23.46 | 23.52 | 23.40 | 131,400 |
Feb 5, 2024 | 23.50 | 23.50 | 23.43 | 23.44 | 23.32 | 126,900 |
Feb 2, 2024 | 23.60 | 23.62 | 23.52 | 23.54 | 23.42 | 232,400 |
Feb 1, 2024 | 23.81 | 23.88 | 23.76 | 23.78 | 23.66 | 231,700 |
Jan 31, 2024 | 23.69 | 23.77 | 23.67 | 23.77 | 23.65 | 156,400 |
Jan 30, 2024 | 23.65 | 23.65 | 23.58 | 23.62 | 23.50 | 207,400 |
Jan 29, 2024 | 23.60 | 23.64 | 23.58 | 23.63 | 23.51 | 623,400 |
Jan 26, 2024 | 23.56 | 23.56 | 23.51 | 23.51 | 23.39 | 171,600 |
Jan 25, 2024 | 23.53 | 23.56 | 23.46 | 23.46 | 23.34 | 233,700 |
Jan 24, 2024 | 23.56 | 23.57 | 23.47 | 23.47 | 23.35 | 149,700 |
Jan 23, 2024 | 23.50 | 23.53 | 23.48 | 23.51 | 23.39 | 128,700 |
Jan 22, 2024 | 23.58 | 23.61 | 23.57 | 23.57 | 23.45 | 163,700 |
Jan 19, 2024 | 23.54 | 23.57 | 23.51 | 23.56 | 23.44 | 106,700 |
Jan 18, 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 23.46 | 255,900 |
Jan 17, 2024 | 23.54 | 23.56 | 23.52 | 23.54 | 23.42 | 260,600 |
Jan 16, 2024 | 23.69 | 23.71 | 23.60 | 23.64 | 23.52 | 252,500 |
Jan 12, 2024 | 23.70 | 23.76 | 23.70 | 23.74 | 23.62 | 200,100 |
Jan 11, 2024 | 23.59 | 23.64 | 23.54 | 23.63 | 23.51 | 135,500 |
Jan 10, 2024 | 23.55 | 23.58 | 23.51 | 23.51 | 23.39 | 155,300 |
Jan 9, 2024 | 23.53 | 23.57 | 23.53 | 23.54 | 23.42 | 122,400 |
Jan 8, 2024 | 23.49 | 23.60 | 23.49 | 23.56 | 23.44 | 153,900 |
Jan 5, 2024 | 23.50 | 23.61 | 23.49 | 23.50 | 23.38 | 302,900 |
Jan 4, 2024 | 23.55 | 23.58 | 23.54 | 23.54 | 23.42 | 189,600 |
Jan 3, 2024 | 23.53 | 23.66 | 23.53 | 23.66 | 23.54 | 142,300 |
Jan 2, 2024 | 23.58 | 23.63 | 23.57 | 23.61 | 23.49 | 273,600 |
Dec 29, 2023 | 23.61 | 23.70 | 23.61 | 23.63 | 23.51 | 295,600 |
Dec 28, 2023 | 23.70 | 23.74 | 23.66 | 23.66 | 23.54 | 556,500 |
Dec 27, 2023 | 23.67 | 23.75 | 23.67 | 23.74 | 23.62 | 556,000 |
Dec 26, 2023 | 23.62 | 23.66 | 23.62 | 23.64 | 23.52 | 269,800 |
Dec 22, 2023 | 23.69 | 23.70 | 23.58 | 23.63 | 23.51 | 373,400 |
Dec 21, 2023 | 23.70 | 23.72 | 23.63 | 23.67 | 23.55 | 248,500 |
Dec 20, 2023 | 23.65 | 23.70 | 23.62 | 23.68 | 23.56 | 368,900 |
Dec 19, 2023 | 23.61 | 23.65 | 23.59 | 23.60 | 23.48 | 563,200 |
Dec 18, 2023 | 23.62 | 23.63 | 23.58 | 23.60 | 23.48 | 397,800 |
Dec 15, 2023 | 0.02 Dividend | |||||
Dec 15, 2023 | 23.59 | 23.65 | 23.56 | 23.65 | 23.53 | 712,300 |
Dec 14, 2023 | 23.63 | 23.74 | 23.63 | 23.69 | 23.55 | 282,500 |
Dec 13, 2023 | 23.17 | 23.48 | 23.16 | 23.46 | 23.32 | 549,300 |
Dec 12, 2023 | 23.14 | 23.17 | 23.12 | 23.16 | 23.02 | 324,700 |
Dec 11, 2023 | 23.15 | 23.16 | 23.10 | 23.15 | 23.02 | 460,700 |
Dec 8, 2023 | 23.16 | 23.20 | 23.12 | 23.20 | 23.06 | 134,500 |
Dec 7, 2023 | 23.23 | 23.29 | 23.23 | 23.23 | 23.09 | 436,300 |
Dec 6, 2023 | 23.23 | 23.27 | 23.17 | 23.17 | 23.03 | 153,600 |
Dec 5, 2023 | 23.20 | 23.29 | 23.20 | 23.24 | 23.10 | 347,100 |
Dec 4, 2023 | 23.19 | 23.20 | 23.13 | 23.16 | 23.02 | 215,100 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 23.09 | 23.26 | 23.09 | 23.25 | 23.11 | 203,400 |
Nov 30, 2023 | 23.22 | 23.22 | 23.16 | 23.19 | 22.97 | 181,300 |
Nov 29, 2023 | 23.23 | 23.27 | 23.20 | 23.25 | 23.03 | 284,900 |
Nov 28, 2023 | 23.03 | 23.18 | 23.02 | 23.16 | 22.94 | 489,100 |
Nov 27, 2023 | 23.03 | 23.06 | 22.99 | 23.06 | 22.84 | 301,000 |
Nov 24, 2023 | 23.03 | 23.03 | 23.00 | 23.00 | 22.78 | 39,100 |
Nov 22, 2023 | 23.06 | 23.08 | 23.01 | 23.08 | 22.86 | 184,700 |
Nov 21, 2023 | 23.11 | 23.12 | 23.03 | 23.07 | 22.85 | 227,800 |
Nov 20, 2023 | 23.02 | 23.12 | 23.02 | 23.12 | 22.90 | 258,800 |
Nov 17, 2023 | 23.07 | 23.08 | 23.02 | 23.06 | 22.84 | 153,000 |
Nov 16, 2023 | 23.01 | 23.06 | 23.01 | 23.04 | 22.82 | 140,100 |
Nov 15, 2023 | 22.97 | 22.97 | 22.92 | 22.96 | 22.74 | 163,300 |
Nov 14, 2023 | 23.04 | 23.08 | 23.03 | 23.05 | 22.83 | 134,800 |
Nov 13, 2023 | 22.79 | 22.86 | 22.78 | 22.86 | 22.65 | 142,100 |
Nov 10, 2023 | 22.89 | 22.91 | 22.83 | 22.86 | 22.65 | 227,600 |
Nov 9, 2023 | 22.99 | 23.00 | 22.85 | 22.85 | 22.64 | 245,100 |
Nov 8, 2023 | 22.98 | 23.03 | 22.98 | 23.03 | 22.81 | 139,700 |
Nov 7, 2023 | 22.99 | 23.04 | 22.96 | 23.02 | 22.80 | 367,000 |
Nov 6, 2023 | 23.00 | 23.00 | 22.94 | 22.97 | 22.75 | 248,500 |
Nov 3, 2023 | 23.05 | 23.10 | 23.00 | 23.03 | 22.81 | 301,000 |
Nov 2, 2023 | 22.92 | 22.95 | 22.87 | 22.89 | 22.68 | 188,700 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 22.65 | 22.84 | 22.65 | 22.83 | 22.62 | 194,300 |
Oct 31, 2023 | 22.83 | 22.85 | 22.76 | 22.76 | 22.42 | 239,600 |
Oct 30, 2023 | 22.78 | 22.84 | 22.78 | 22.84 | 22.50 | 256,600 |
Oct 27, 2023 | 22.83 | 22.88 | 22.79 | 22.88 | 22.54 | 182,500 |
Oct 26, 2023 | 22.72 | 22.83 | 22.72 | 22.81 | 22.47 | 218,500 |
Oct 25, 2023 | 22.72 | 22.73 | 22.67 | 22.69 | 22.35 | 110,700 |
Oct 24, 2023 | 22.74 | 22.79 | 22.71 | 22.77 | 22.43 | 94,400 |
Oct 23, 2023 | 22.71 | 22.80 | 22.69 | 22.79 | 22.45 | 104,200 |
Oct 20, 2023 | 22.77 | 22.81 | 22.76 | 22.78 | 22.44 | 102,700 |
Oct 19, 2023 | 22.65 | 22.75 | 22.65 | 22.72 | 22.38 | 122,900 |
Oct 18, 2023 | 22.76 | 22.78 | 22.68 | 22.69 | 22.35 | 164,900 |
Oct 17, 2023 | 22.75 | 22.78 | 22.72 | 22.75 | 22.41 | 191,600 |
Oct 16, 2023 | 22.86 | 22.88 | 22.85 | 22.87 | 22.53 | 118,400 |
Oct 13, 2023 | 22.97 | 22.97 | 22.91 | 22.91 | 22.57 | 125,500 |
Oct 12, 2023 | 22.89 | 22.90 | 22.78 | 22.81 | 22.47 | 184,800 |
Oct 11, 2023 | 22.70 | 22.92 | 22.70 | 22.90 | 22.56 | 194,000 |
Oct 10, 2023 | 22.79 | 22.86 | 22.77 | 22.84 | 22.50 | 128,600 |
Oct 9, 2023 | 22.63 | 22.85 | 22.63 | 22.85 | 22.51 | 133,300 |
Oct 6, 2023 | 22.55 | 22.65 | 22.53 | 22.63 | 22.29 | 130,300 |
Oct 5, 2023 | 22.72 | 22.72 | 22.69 | 22.69 | 22.35 | 191,600 |
Oct 4, 2023 | 22.64 | 22.70 | 22.63 | 22.69 | 22.35 | 220,000 |
Oct 3, 2023 | 22.72 | 22.74 | 22.61 | 22.62 | 22.28 | 2,126,400 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 22.83 | 22.83 | 22.74 | 22.75 | 22.41 | 192,200 |
Sep 29, 2023 | 23.04 | 23.06 | 22.93 | 22.94 | 22.54 | 190,100 |
Sep 28, 2023 | 22.86 | 22.99 | 22.83 | 22.98 | 22.58 | 127,700 |
Sep 27, 2023 | 22.96 | 22.96 | 22.83 | 22.87 | 22.47 | 181,900 |
Sep 26, 2023 | 22.98 | 22.98 | 22.89 | 22.89 | 22.49 | 119,800 |
Sep 25, 2023 | 23.02 | 23.04 | 22.96 | 22.97 | 22.57 | 145,300 |
Sep 22, 2023 | 23.05 | 23.12 | 23.05 | 23.10 | 22.69 | 82,500 |
Sep 21, 2023 | 23.05 | 23.08 | 23.03 | 23.04 | 22.64 | 80,800 |
Sep 20, 2023 | 23.21 | 23.25 | 23.11 | 23.12 | 22.71 | 145,800 |
Sep 19, 2023 | 23.21 | 23.24 | 23.17 | 23.18 | 22.77 | 238,500 |
Sep 18, 2023 | 23.20 | 23.24 | 23.19 | 23.23 | 22.82 | 835,100 |
Sep 15, 2023 | 23.21 | 23.23 | 23.19 | 23.21 | 22.80 | 2,437,600 |
Sep 14, 2023 | 23.29 | 23.31 | 23.24 | 23.25 | 22.84 | 216,700 |
Sep 13, 2023 | 23.25 | 23.30 | 23.25 | 23.28 | 22.87 | 230,200 |
Sep 12, 2023 | 23.23 | 23.26 | 23.23 | 23.24 | 22.83 | 117,600 |
Sep 11, 2023 | 23.23 | 23.26 | 23.22 | 23.23 | 22.82 | 116,100 |
Sep 8, 2023 | 23.29 | 23.30 | 23.24 | 23.24 | 22.83 | 70,000 |
Sep 7, 2023 | 23.19 | 23.23 | 23.17 | 23.22 | 22.81 | 248,700 |
Sep 6, 2023 | 23.21 | 23.23 | 23.13 | 23.14 | 22.73 | 109,100 |
Sep 5, 2023 | 23.21 | 23.22 | 23.17 | 23.18 | 22.77 | 58,800 |
Sep 1, 2023 | 0.09 Dividend | |||||
Sep 1, 2023 | 23.32 | 23.32 | 23.23 | 23.23 | 22.82 | 170,000 |
Aug 31, 2023 | 23.38 | 23.41 | 23.37 | 23.39 | 22.89 | 116,300 |
Aug 30, 2023 | 23.41 | 23.42 | 23.35 | 23.37 | 22.87 | 214,100 |
Aug 29, 2023 | 23.23 | 23.40 | 23.23 | 23.39 | 22.89 | 396,700 |
Aug 28, 2023 | 23.28 | 23.28 | 23.24 | 23.28 | 22.78 | 132,200 |
Aug 25, 2023 | 23.25 | 23.31 | 23.19 | 23.25 | 22.75 | 165,400 |
Aug 24, 2023 | 23.30 | 23.33 | 23.25 | 23.27 | 22.77 | 111,300 |
Aug 23, 2023 | 23.26 | 23.36 | 23.26 | 23.35 | 22.85 | 194,800 |
Aug 22, 2023 | 23.17 | 23.20 | 23.15 | 23.18 | 22.69 | 214,400 |
Aug 21, 2023 | 23.17 | 23.19 | 23.13 | 23.18 | 22.69 | 105,800 |
Aug 18, 2023 | 23.23 | 23.28 | 23.22 | 23.24 | 22.74 | 126,000 |
Aug 17, 2023 | 23.22 | 23.23 | 23.15 | 23.19 | 22.70 | 134,800 |
Aug 16, 2023 | 23.26 | 23.30 | 23.19 | 23.20 | 22.71 | 388,500 |
Aug 15, 2023 | 23.32 | 23.37 | 23.25 | 23.27 | 22.77 | 173,200 |
Aug 14, 2023 | 23.36 | 23.39 | 23.33 | 23.34 | 22.84 | 179,100 |
Aug 11, 2023 | 23.40 | 23.44 | 23.38 | 23.39 | 22.89 | 203,100 |
Aug 10, 2023 | 23.57 | 23.59 | 23.45 | 23.45 | 22.95 | 2,398,600 |
Aug 9, 2023 | 23.57 | 23.57 | 23.53 | 23.55 | 23.05 | 149,500 |
Aug 8, 2023 | 23.58 | 23.64 | 23.55 | 23.57 | 23.07 | 124,100 |
Aug 7, 2023 | 23.54 | 23.58 | 23.51 | 23.57 | 23.07 | 157,800 |
Aug 4, 2023 | 23.40 | 23.54 | 23.40 | 23.54 | 23.04 | 111,800 |
Aug 3, 2023 | 23.34 | 23.37 | 23.30 | 23.31 | 22.81 | 333,400 |
Aug 2, 2023 | 23.42 | 23.43 | 23.34 | 23.43 | 22.93 | 253,500 |
Aug 1, 2023 | 0.08 Dividend | |||||
Aug 1, 2023 | 23.49 | 23.52 | 23.43 | 23.45 | 22.95 | 178,800 |
Jul 31, 2023 | 23.65 | 23.68 | 23.61 | 23.64 | 23.06 | 87,400 |
Jul 28, 2023 | 23.58 | 23.64 | 23.57 | 23.64 | 23.06 | 179,800 |
Jul 27, 2023 | 23.68 | 23.68 | 23.52 | 23.55 | 22.97 | 126,300 |
Jul 26, 2023 | 23.68 | 23.72 | 23.63 | 23.70 | 23.12 | 215,900 |
Jul 25, 2023 | 23.71 | 23.73 | 23.63 | 23.68 | 23.10 | 127,400 |
Jul 24, 2023 | 23.73 | 23.73 | 23.69 | 23.71 | 23.13 | 264,500 |
Jul 21, 2023 | 23.72 | 23.74 | 23.69 | 23.69 | 23.11 | 285,500 |
Jul 20, 2023 | 23.67 | 23.69 | 23.61 | 23.69 | 23.11 | 457,800 |
Jul 19, 2023 | 23.68 | 23.72 | 23.65 | 23.71 | 23.13 | 231,600 |
Jul 18, 2023 | 23.70 | 23.72 | 23.64 | 23.65 | 23.07 | 230,200 |
Jul 17, 2023 | 23.63 | 23.69 | 23.62 | 23.67 | 23.09 | 131,200 |
Jul 14, 2023 | 23.67 | 23.71 | 23.61 | 23.61 | 23.03 | 147,400 |
Jul 13, 2023 | 23.71 | 23.76 | 23.68 | 23.74 | 23.16 | 92,200 |
Jul 12, 2023 | 23.49 | 23.62 | 23.48 | 23.62 | 23.04 | 197,100 |
Jul 11, 2023 | 23.39 | 23.40 | 23.35 | 23.38 | 22.81 | 214,100 |
Jul 10, 2023 | 23.32 | 23.40 | 23.32 | 23.39 | 22.82 | 164,700 |
Jul 7, 2023 | 23.30 | 23.37 | 23.30 | 23.30 | 22.73 | 152,500 |
Jul 6, 2023 | 23.29 | 23.31 | 23.20 | 23.30 | 22.73 | 226,200 |
Jul 5, 2023 | 23.52 | 23.52 | 23.40 | 23.44 | 22.87 | 649,100 |
Jul 3, 2023 | 0.14 Dividend | |||||
Jul 3, 2023 | 23.56 | 23.60 | 23.52 | 23.52 | 22.95 | 78,100 |
Jun 30, 2023 | 23.64 | 23.69 | 23.60 | 23.68 | 22.97 | 71,800 |
Jun 29, 2023 | 23.64 | 23.65 | 23.59 | 23.62 | 22.91 | 166,000 |
Jun 28, 2023 | 23.76 | 23.81 | 23.72 | 23.78 | 23.07 | 121,000 |
Jun 27, 2023 | 23.80 | 23.84 | 23.70 | 23.71 | 23.00 | 71,100 |
Jun 26, 2023 | 23.82 | 23.82 | 23.77 | 23.78 | 23.07 | 188,400 |
Jun 23, 2023 | 23.85 | 23.85 | 23.76 | 23.77 | 23.06 | 113,200 |
Jun 22, 2023 | 23.74 | 23.78 | 23.71 | 23.72 | 23.01 | 122,800 |
Jun 21, 2023 | 23.74 | 23.82 | 23.74 | 23.79 | 23.08 | 104,300 |
Jun 20, 2023 | 23.76 | 23.83 | 23.76 | 23.81 | 23.10 | 60,100 |
Jun 16, 2023 | 23.76 | 23.78 | 23.71 | 23.77 | 23.06 | 176,200 |
Jun 15, 2023 | 23.81 | 23.85 | 23.80 | 23.84 | 23.12 | 104,600 |
Jun 14, 2023 | 23.73 | 23.76 | 23.62 | 23.67 | 22.96 | 113,700 |
Jun 13, 2023 | 23.77 | 23.79 | 23.62 | 23.62 | 22.91 | 131,500 |
Jun 12, 2023 | 23.74 | 23.75 | 23.68 | 23.68 | 22.97 | 128,300 |
Jun 9, 2023 | 23.78 | 23.78 | 23.72 | 23.74 | 23.03 | 89,800 |
Jun 8, 2023 | 23.74 | 23.82 | 23.74 | 23.80 | 23.09 | 98,300 |
Jun 7, 2023 | 23.80 | 23.83 | 23.70 | 23.70 | 22.99 | 192,300 |
Jun 6, 2023 | 23.80 | 23.82 | 23.75 | 23.79 | 23.08 | 88,900 |
Jun 5, 2023 | 23.78 | 23.86 | 23.74 | 23.84 | 23.12 | 102,800 |
Jun 2, 2023 | 23.88 | 23.88 | 23.77 | 23.77 | 23.06 | 89,000 |
Jun 1, 2023 | 0.09 Dividend | |||||
Jun 1, 2023 | 23.85 | 23.90 | 23.85 | 23.89 | 23.17 | 368,400 |
May 31, 2023 | 23.94 | 23.97 | 23.89 | 23.94 | 23.13 | 57,700 |
May 30, 2023 | 23.84 | 23.92 | 23.82 | 23.90 | 23.09 | 91,900 |
May 26, 2023 | 23.78 | 23.81 | 23.73 | 23.77 | 22.97 | 343,300 |
May 25, 2023 | 23.87 | 23.90 | 23.77 | 23.79 | 22.99 | 381,000 |
May 24, 2023 | 24.04 | 24.06 | 23.92 | 23.92 | 23.11 | 147,400 |
May 23, 2023 | 23.94 | 24.03 | 23.93 | 24.02 | 23.21 | 190,800 |
May 22, 2023 | 24.00 | 24.02 | 23.93 | 23.95 | 23.14 | 252,600 |
May 19, 2023 | 24.01 | 24.07 | 23.96 | 23.97 | 23.16 | 106,400 |
May 18, 2023 | 24.06 | 24.06 | 24.02 | 24.05 | 23.24 | 274,600 |
May 17, 2023 | 24.17 | 24.17 | 24.12 | 24.13 | 23.32 | 43,600 |
May 16, 2023 | 24.18 | 24.21 | 24.13 | 24.17 | 23.36 | 28,700 |
May 15, 2023 | 24.25 | 24.25 | 24.21 | 24.25 | 23.43 | 54,500 |
May 12, 2023 | 24.34 | 24.36 | 24.23 | 24.23 | 23.41 | 48,900 |
May 11, 2023 | 24.40 | 24.40 | 24.34 | 24.35 | 23.53 | 55,000 |
May 10, 2023 | 24.31 | 24.35 | 24.28 | 24.32 | 23.50 | 57,500 |
May 9, 2023 | 24.26 | 24.28 | 24.21 | 24.24 | 23.42 | 93,000 |
May 8, 2023 | 24.27 | 24.31 | 24.26 | 24.29 | 23.47 | 104,600 |
May 5, 2023 | 24.35 | 24.38 | 24.31 | 24.34 | 23.52 | 90,900 |
May 4, 2023 | 24.35 | 24.51 | 24.35 | 24.41 | 23.59 | 129,700 |
May 3, 2023 | 24.31 | 24.41 | 24.31 | 24.41 | 23.59 | 90,100 |
May 2, 2023 | 24.14 | 24.29 | 24.14 | 24.29 | 23.47 | 261,700 |
May 1, 2023 | 0.15 Dividend | |||||
May 1, 2023 | 24.23 | 24.24 | 24.07 | 24.09 | 23.28 | 117,900 |
Apr 28, 2023 | 24.42 | 24.45 | 24.38 | 24.42 | 23.46 | 75,100 |
Apr 27, 2023 | 24.46 | 24.46 | 24.37 | 24.39 | 23.43 | 43,600 |
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%