NYSEArca - Delayed Quote • USD
iShares Treasury Floating Rate Bond ETF (TFLO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 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 | 50.66 | 50.67 | 50.66 | 50.67 | 50.67 | 1,517,834 |
Apr 25, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 50.65 | 3,481,500 |
Apr 24, 2024 | 50.64 | 50.64 | 50.63 | 50.63 | 50.63 | 1,465,300 |
Apr 23, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.63 | 1,757,800 |
Apr 22, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | 1,600,300 |
Apr 19, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.60 | 1,710,600 |
Apr 18, 2024 | 50.60 | 50.60 | 50.59 | 50.59 | 50.59 | 2,068,300 |
Apr 17, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 50.58 | 1,320,000 |
Apr 16, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 50.57 | 2,138,800 |
Apr 15, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.56 | 2,307,300 |
Apr 12, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 50.55 | 1,609,900 |
Apr 11, 2024 | 50.54 | 50.55 | 50.54 | 50.55 | 50.55 | 2,189,100 |
Apr 10, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 50.53 | 2,067,400 |
Apr 9, 2024 | 50.51 | 50.52 | 50.50 | 50.52 | 50.52 | 1,176,400 |
Apr 8, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 50.50 | 1,148,800 |
Apr 5, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 50.49 | 1,455,600 |
Apr 4, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | 2,068,800 |
Apr 3, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.47 | 1,515,800 |
Apr 2, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 50.46 | 1,864,900 |
Apr 1, 2024 | 0.27 Dividend | |||||
Apr 1, 2024 | 50.44 | 50.45 | 50.43 | 50.44 | 50.44 | 2,935,900 |
Mar 28, 2024 | 50.70 | 50.70 | 50.69 | 50.69 | 50.42 | 2,805,400 |
Mar 27, 2024 | 50.69 | 50.70 | 50.69 | 50.69 | 50.42 | 1,371,100 |
Mar 26, 2024 | 50.67 | 50.67 | 50.66 | 50.66 | 50.39 | 2,326,800 |
Mar 25, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.40 | 1,735,300 |
Mar 22, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 50.38 | 1,639,300 |
Mar 21, 2024 | 50.64 | 50.65 | 50.64 | 50.65 | 50.38 | 1,915,200 |
Mar 20, 2024 | 50.62 | 50.63 | 50.62 | 50.62 | 50.35 | 2,144,600 |
Mar 19, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 50.34 | 2,341,700 |
Mar 18, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 50.33 | 15,363,500 |
Mar 15, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 50.33 | 5,676,600 |
Mar 14, 2024 | 50.59 | 50.60 | 50.58 | 50.59 | 50.32 | 47,744,300 |
Mar 13, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 50.30 | 1,315,300 |
Mar 12, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 50.30 | 839,000 |
Mar 11, 2024 | 50.56 | 50.56 | 50.55 | 50.56 | 50.29 | 1,386,100 |
Mar 8, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.29 | 1,326,000 |
Mar 7, 2024 | 50.55 | 50.55 | 50.54 | 50.55 | 50.28 | 1,933,100 |
Mar 6, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 50.25 | 1,349,100 |
Mar 5, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 50.25 | 1,182,500 |
Mar 4, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 50.23 | 2,132,800 |
Mar 1, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 50.23 | 2,785,200 |
Feb 29, 2024 | 50.70 | 50.71 | 50.70 | 50.70 | 50.43 | 1,532,500 |
Feb 28, 2024 | 50.68 | 50.69 | 50.68 | 50.68 | 50.41 | 1,907,900 |
Feb 27, 2024 | 50.68 | 50.68 | 50.67 | 50.68 | 50.41 | 1,292,800 |
Feb 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.40 | 1,624,600 |
Feb 23, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 50.39 | 1,290,000 |
Feb 22, 2024 | 50.66 | 50.66 | 50.65 | 50.65 | 50.38 | 1,919,900 |
Feb 21, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 50.37 | 1,818,300 |
Feb 20, 2024 | 50.63 | 50.63 | 50.62 | 50.63 | 50.36 | 1,214,100 |
Feb 16, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.36 | 1,834,100 |
Feb 15, 2024 | 50.61 | 50.61 | 50.60 | 50.61 | 50.34 | 1,740,600 |
Feb 14, 2024 | 50.59 | 50.59 | 50.58 | 50.59 | 50.32 | 1,375,300 |
Feb 13, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 50.31 | 1,424,200 |
Feb 12, 2024 | 50.57 | 50.57 | 50.56 | 50.56 | 50.29 | 3,193,300 |
Feb 9, 2024 | 50.56 | 50.57 | 50.55 | 50.55 | 50.28 | 6,272,700 |
Feb 8, 2024 | 50.54 | 50.56 | 50.54 | 50.56 | 50.29 | 4,788,100 |
Feb 7, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 50.25 | 2,154,200 |
Feb 6, 2024 | 50.51 | 50.53 | 50.51 | 50.53 | 50.26 | 2,171,800 |
Feb 5, 2024 | 50.50 | 50.51 | 50.49 | 50.51 | 50.24 | 3,716,200 |
Feb 2, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 50.22 | 2,821,700 |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 50.20 | 2,775,100 |
Jan 31, 2024 | 50.69 | 50.70 | 50.69 | 50.70 | 50.19 | 2,025,900 |
Jan 30, 2024 | 50.68 | 50.69 | 50.68 | 50.69 | 50.18 | 1,811,000 |
Jan 29, 2024 | 50.67 | 50.68 | 50.67 | 50.68 | 50.17 | 1,951,400 |
Jan 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.16 | 3,674,700 |
Jan 25, 2024 | 50.66 | 50.67 | 50.65 | 50.65 | 50.14 | 20,798,300 |
Jan 24, 2024 | 50.64 | 50.65 | 50.63 | 50.65 | 50.14 | 2,084,900 |
Jan 23, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 50.12 | 1,732,100 |
Jan 22, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.12 | 1,651,700 |
Jan 19, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 50.11 | 1,246,500 |
Jan 18, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.09 | 1,213,200 |
Jan 17, 2024 | 50.59 | 50.59 | 50.58 | 50.58 | 50.07 | 1,334,600 |
Jan 16, 2024 | 50.59 | 50.59 | 50.57 | 50.59 | 50.08 | 1,927,000 |
Jan 12, 2024 | 50.58 | 50.58 | 50.56 | 50.58 | 50.07 | 1,772,100 |
Jan 11, 2024 | 50.56 | 50.57 | 50.56 | 50.56 | 50.05 | 1,369,200 |
Jan 10, 2024 | 50.54 | 50.54 | 50.53 | 50.53 | 50.02 | 1,199,800 |
Jan 9, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 50.02 | 999,500 |
Jan 8, 2024 | 50.51 | 50.53 | 50.51 | 50.51 | 50.00 | 1,595,000 |
Jan 5, 2024 | 50.52 | 50.52 | 50.51 | 50.52 | 50.01 | 1,359,600 |
Jan 4, 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 50.00 | 1,387,900 |
Jan 3, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 49.98 | 1,616,000 |
Jan 2, 2024 | 50.47 | 50.49 | 50.47 | 50.47 | 49.96 | 2,076,300 |
Dec 29, 2023 | 50.47 | 50.47 | 50.46 | 50.47 | 49.96 | 1,614,600 |
Dec 28, 2023 | 50.46 | 50.47 | 50.46 | 50.47 | 49.96 | 1,498,900 |
Dec 27, 2023 | 50.44 | 50.44 | 50.43 | 50.44 | 49.93 | 1,836,100 |
Dec 26, 2023 | 50.43 | 50.44 | 50.43 | 50.43 | 49.92 | 1,581,100 |
Dec 22, 2023 | 50.42 | 50.43 | 50.42 | 50.43 | 49.92 | 2,146,600 |
Dec 21, 2023 | 50.41 | 50.42 | 50.41 | 50.41 | 49.90 | 2,605,900 |
Dec 20, 2023 | 50.39 | 50.40 | 50.39 | 50.40 | 49.89 | 1,562,000 |
Dec 19, 2023 | 50.39 | 50.40 | 50.39 | 50.39 | 49.88 | 2,413,400 |
Dec 18, 2023 | 50.38 | 50.39 | 50.38 | 50.39 | 49.88 | 2,009,500 |
Dec 15, 2023 | 50.38 | 50.39 | 50.38 | 50.38 | 49.87 | 2,354,600 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 50.37 | 50.38 | 50.37 | 50.37 | 49.86 | 5,622,200 |
Dec 13, 2023 | 50.58 | 50.59 | 50.58 | 50.58 | 49.84 | 2,016,000 |
Dec 12, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.84 | 1,195,200 |
Dec 11, 2023 | 50.56 | 50.57 | 50.56 | 50.56 | 49.82 | 1,505,700 |
Dec 8, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 49.82 | 1,700,800 |
Dec 7, 2023 | 50.56 | 50.56 | 50.55 | 50.55 | 49.81 | 2,066,900 |
Dec 6, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 49.80 | 1,756,000 |
Dec 5, 2023 | 50.54 | 50.54 | 50.53 | 50.54 | 49.80 | 1,935,000 |
Dec 4, 2023 | 50.53 | 50.54 | 50.52 | 50.52 | 49.78 | 1,967,900 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 50.52 | 50.53 | 50.52 | 50.52 | 49.78 | 3,466,500 |
Nov 30, 2023 | 50.74 | 50.75 | 50.73 | 50.75 | 49.78 | 2,708,400 |
Nov 29, 2023 | 50.72 | 50.73 | 50.72 | 50.73 | 49.76 | 1,967,100 |
Nov 28, 2023 | 50.71 | 50.72 | 50.71 | 50.71 | 49.75 | 1,356,300 |
Nov 27, 2023 | 50.71 | 50.71 | 50.70 | 50.71 | 49.75 | 1,657,000 |
Nov 24, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.74 | 1,339,200 |
Nov 22, 2023 | 50.69 | 50.70 | 50.69 | 50.70 | 49.74 | 1,391,000 |
Nov 21, 2023 | 50.66 | 50.67 | 50.66 | 50.66 | 49.70 | 1,324,700 |
Nov 20, 2023 | 50.66 | 50.66 | 50.65 | 50.65 | 49.69 | 2,495,900 |
Nov 17, 2023 | 50.65 | 50.66 | 50.64 | 50.64 | 49.68 | 1,939,600 |
Nov 16, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.68 | 1,593,200 |
Nov 15, 2023 | 50.62 | 50.63 | 50.62 | 50.62 | 49.66 | 2,938,400 |
Nov 14, 2023 | 50.63 | 50.63 | 50.61 | 50.61 | 49.65 | 2,352,200 |
Nov 13, 2023 | 50.61 | 50.62 | 50.61 | 50.62 | 49.66 | 1,571,000 |
Nov 10, 2023 | 50.61 | 50.61 | 50.59 | 50.59 | 49.63 | 2,505,900 |
Nov 9, 2023 | 50.60 | 50.61 | 50.59 | 50.61 | 49.65 | 2,067,200 |
Nov 8, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.62 | 1,409,000 |
Nov 7, 2023 | 50.58 | 50.58 | 50.57 | 50.57 | 49.61 | 2,247,900 |
Nov 6, 2023 | 50.56 | 50.57 | 50.56 | 50.57 | 49.61 | 2,141,100 |
Nov 3, 2023 | 50.56 | 50.56 | 50.55 | 50.55 | 49.59 | 3,577,500 |
Nov 2, 2023 | 50.56 | 50.56 | 50.54 | 50.54 | 49.58 | 1,805,100 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 49.58 | 2,895,000 |
Oct 31, 2023 | 50.74 | 50.76 | 50.74 | 50.75 | 49.56 | 2,335,000 |
Oct 30, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.55 | 2,644,500 |
Oct 27, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.55 | 1,947,400 |
Oct 26, 2023 | 50.72 | 50.73 | 50.71 | 50.72 | 49.53 | 2,268,700 |
Oct 25, 2023 | 50.70 | 50.70 | 50.69 | 50.69 | 49.50 | 1,841,600 |
Oct 24, 2023 | 50.70 | 50.70 | 50.69 | 50.69 | 49.50 | 1,499,500 |
Oct 23, 2023 | 50.69 | 50.69 | 50.68 | 50.69 | 49.50 | 1,970,200 |
Oct 20, 2023 | 50.68 | 50.68 | 50.67 | 50.68 | 49.49 | 2,182,000 |
Oct 19, 2023 | 50.67 | 50.67 | 50.66 | 50.66 | 49.47 | 4,573,600 |
Oct 18, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.45 | 2,020,700 |
Oct 17, 2023 | 50.64 | 50.64 | 50.63 | 50.64 | 49.45 | 1,477,500 |
Oct 16, 2023 | 50.63 | 50.64 | 50.63 | 50.63 | 49.44 | 1,431,400 |
Oct 13, 2023 | 50.62 | 50.63 | 50.62 | 50.62 | 49.43 | 1,380,400 |
Oct 12, 2023 | 50.62 | 50.62 | 50.61 | 50.62 | 49.43 | 1,091,600 |
Oct 11, 2023 | 50.60 | 50.60 | 50.59 | 50.59 | 49.41 | 2,306,600 |
Oct 10, 2023 | 50.59 | 50.59 | 50.58 | 50.58 | 49.40 | 1,835,600 |
Oct 9, 2023 | 50.59 | 50.59 | 50.58 | 50.58 | 49.40 | 1,689,600 |
Oct 6, 2023 | 50.58 | 50.59 | 50.57 | 50.58 | 49.40 | 2,498,100 |
Oct 5, 2023 | 50.56 | 50.58 | 50.56 | 50.58 | 49.40 | 1,417,700 |
Oct 4, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 49.36 | 1,704,400 |
Oct 3, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 49.36 | 3,459,100 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 49.34 | 2,755,000 |
Sep 29, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.34 | 1,894,800 |
Sep 28, 2023 | 50.73 | 50.73 | 50.72 | 50.73 | 49.33 | 2,763,500 |
Sep 27, 2023 | 50.71 | 50.71 | 50.70 | 50.71 | 49.31 | 2,329,400 |
Sep 26, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.31 | 1,394,100 |
Sep 25, 2023 | 50.69 | 50.69 | 50.68 | 50.69 | 49.30 | 2,139,900 |
Sep 22, 2023 | 50.68 | 50.68 | 50.67 | 50.67 | 49.28 | 2,080,400 |
Sep 21, 2023 | 50.67 | 50.68 | 50.66 | 50.68 | 49.29 | 1,742,900 |
Sep 20, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 49.26 | 1,470,400 |
Sep 19, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.25 | 906,900 |
Sep 18, 2023 | 50.64 | 50.64 | 50.63 | 50.63 | 49.24 | 1,123,900 |
Sep 15, 2023 | 50.63 | 50.63 | 50.62 | 50.63 | 49.24 | 1,899,300 |
Sep 14, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 49.24 | 1,399,700 |
Sep 13, 2023 | 50.60 | 50.61 | 50.60 | 50.60 | 49.21 | 1,739,500 |
Sep 12, 2023 | 50.60 | 50.60 | 50.59 | 50.60 | 49.21 | 1,244,100 |
Sep 11, 2023 | 50.59 | 50.59 | 50.58 | 50.59 | 49.20 | 1,234,800 |
Sep 8, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.19 | 869,800 |
Sep 7, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 49.18 | 1,007,900 |
Sep 6, 2023 | 50.54 | 50.55 | 50.54 | 50.54 | 49.15 | 1,660,800 |
Sep 5, 2023 | 50.53 | 50.55 | 50.53 | 50.54 | 49.15 | 1,164,800 |
Sep 1, 2023 | 0.22 Dividend | |||||
Sep 1, 2023 | 50.53 | 50.53 | 50.52 | 50.53 | 49.14 | 3,150,000 |
Aug 31, 2023 | 50.74 | 50.75 | 50.74 | 50.74 | 49.13 | 1,927,400 |
Aug 30, 2023 | 50.72 | 50.73 | 50.71 | 50.71 | 49.10 | 2,074,100 |
Aug 29, 2023 | 50.71 | 50.72 | 50.71 | 50.72 | 49.11 | 1,583,800 |
Aug 28, 2023 | 50.70 | 50.71 | 50.70 | 50.71 | 49.10 | 1,341,100 |
Aug 25, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.09 | 1,490,900 |
Aug 24, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.09 | 1,253,700 |
Aug 23, 2023 | 50.67 | 50.68 | 50.66 | 50.68 | 49.07 | 1,311,100 |
Aug 22, 2023 | 50.67 | 50.67 | 50.66 | 50.66 | 49.05 | 1,620,500 |
Aug 21, 2023 | 50.66 | 50.67 | 50.65 | 50.65 | 49.04 | 1,420,000 |
Aug 18, 2023 | 50.66 | 50.67 | 50.65 | 50.66 | 49.05 | 1,679,600 |
Aug 17, 2023 | 50.65 | 50.65 | 50.63 | 50.65 | 49.04 | 3,169,000 |
Aug 16, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 49.02 | 2,443,000 |
Aug 15, 2023 | 50.62 | 50.63 | 50.61 | 50.62 | 49.01 | 1,899,800 |
Aug 14, 2023 | 50.61 | 50.62 | 50.61 | 50.62 | 49.01 | 1,424,000 |
Aug 11, 2023 | 50.61 | 50.61 | 50.60 | 50.61 | 49.00 | 1,605,100 |
Aug 10, 2023 | 50.59 | 50.60 | 50.59 | 50.59 | 48.98 | 1,434,300 |
Aug 9, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.97 | 4,082,500 |
Aug 8, 2023 | 50.57 | 50.58 | 50.56 | 50.56 | 48.95 | 1,506,800 |
Aug 7, 2023 | 50.56 | 50.57 | 50.56 | 50.56 | 48.95 | 1,713,600 |
Aug 4, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 48.95 | 1,751,500 |
Aug 3, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 48.93 | 1,709,200 |
Aug 2, 2023 | 50.53 | 50.54 | 50.52 | 50.53 | 48.92 | 2,334,900 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 50.52 | 50.53 | 50.50 | 50.52 | 48.91 | 6,229,900 |
Jul 31, 2023 | 50.68 | 50.68 | 50.66 | 50.67 | 48.90 | 2,246,700 |
Jul 28, 2023 | 50.67 | 50.67 | 50.66 | 50.67 | 48.90 | 2,092,800 |
Jul 27, 2023 | 50.66 | 50.67 | 50.65 | 50.67 | 48.90 | 1,666,400 |
Jul 26, 2023 | 50.64 | 50.64 | 50.63 | 50.63 | 48.86 | 2,136,100 |
Jul 25, 2023 | 50.63 | 50.64 | 50.62 | 50.63 | 48.86 | 4,950,700 |
Jul 24, 2023 | 50.63 | 50.63 | 50.62 | 50.63 | 48.86 | 2,647,000 |
Jul 21, 2023 | 50.62 | 50.62 | 50.61 | 50.62 | 48.85 | 7,991,700 |
Jul 20, 2023 | 50.62 | 50.62 | 50.60 | 50.61 | 48.84 | 74,721,700 |
Jul 19, 2023 | 50.58 | 50.58 | 50.57 | 50.57 | 48.80 | 1,018,000 |
Jul 18, 2023 | 50.57 | 50.58 | 50.56 | 50.57 | 48.80 | 1,244,300 |
Jul 17, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 48.80 | 923,000 |
Jul 14, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 48.79 | 1,192,900 |
Jul 13, 2023 | 50.56 | 50.56 | 50.54 | 50.55 | 48.78 | 1,578,400 |
Jul 12, 2023 | 50.52 | 50.53 | 50.52 | 50.52 | 48.75 | 1,470,400 |
Jul 11, 2023 | 50.52 | 50.53 | 50.51 | 50.53 | 48.76 | 2,255,400 |
Jul 10, 2023 | 50.50 | 50.52 | 50.50 | 50.51 | 48.74 | 857,300 |
Jul 7, 2023 | 50.50 | 50.51 | 50.50 | 50.50 | 48.73 | 609,700 |
Jul 6, 2023 | 50.50 | 50.50 | 50.49 | 50.50 | 48.73 | 1,160,700 |
Jul 5, 2023 | 50.47 | 50.48 | 50.46 | 50.46 | 48.70 | 1,191,400 |
Jul 3, 2023 | 0.22 Dividend | |||||
Jul 3, 2023 | 50.46 | 50.47 | 50.45 | 50.47 | 48.71 | 1,294,800 |
Jun 30, 2023 | 50.67 | 50.67 | 50.66 | 50.67 | 48.69 | 1,272,900 |
Jun 29, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 48.67 | 938,600 |
Jun 28, 2023 | 50.64 | 50.64 | 50.62 | 50.63 | 48.65 | 1,294,200 |
Jun 27, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 48.65 | 1,510,600 |
Jun 26, 2023 | 50.61 | 50.63 | 50.61 | 50.62 | 48.64 | 1,354,900 |
Jun 23, 2023 | 50.60 | 50.61 | 50.60 | 50.60 | 48.62 | 1,294,700 |
Jun 22, 2023 | 50.59 | 50.61 | 50.59 | 50.61 | 48.63 | 760,300 |
Jun 21, 2023 | 50.58 | 50.59 | 50.58 | 50.59 | 48.61 | 807,300 |
Jun 20, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.60 | 1,032,400 |
Jun 16, 2023 | 50.56 | 50.57 | 50.56 | 50.57 | 48.59 | 904,000 |
Jun 15, 2023 | 50.56 | 50.57 | 50.55 | 50.55 | 48.58 | 1,222,600 |
Jun 14, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 48.57 | 946,500 |
Jun 13, 2023 | 50.53 | 50.54 | 50.53 | 50.53 | 48.56 | 1,339,900 |
Jun 12, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 48.55 | 927,400 |
Jun 9, 2023 | 50.52 | 50.53 | 50.51 | 50.53 | 48.56 | 2,125,800 |
Jun 8, 2023 | 50.51 | 50.52 | 50.51 | 50.51 | 48.54 | 1,019,200 |
Jun 7, 2023 | 50.49 | 50.51 | 50.48 | 50.49 | 48.52 | 1,398,600 |
Jun 6, 2023 | 50.49 | 50.49 | 50.48 | 50.48 | 48.51 | 1,426,000 |
Jun 5, 2023 | 50.47 | 50.48 | 50.47 | 50.47 | 48.50 | 1,736,600 |
Jun 2, 2023 | 50.47 | 50.47 | 50.46 | 50.46 | 48.49 | 1,984,600 |
Jun 1, 2023 | 0.22 Dividend | |||||
Jun 1, 2023 | 50.47 | 50.47 | 50.45 | 50.46 | 48.49 | 2,257,300 |
May 31, 2023 | 50.66 | 50.66 | 50.65 | 50.65 | 48.46 | 1,112,300 |
May 30, 2023 | 50.63 | 50.65 | 50.63 | 50.65 | 48.46 | 877,600 |
May 26, 2023 | 50.63 | 50.63 | 50.62 | 50.62 | 48.43 | 1,369,900 |
May 25, 2023 | 50.62 | 50.63 | 50.61 | 50.61 | 48.42 | 1,027,200 |
May 24, 2023 | 50.59 | 50.60 | 50.58 | 50.58 | 48.39 | 1,045,000 |
May 23, 2023 | 50.59 | 50.59 | 50.58 | 50.59 | 48.40 | 677,800 |
May 22, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.39 | 1,089,700 |
May 19, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 48.38 | 1,274,500 |
May 18, 2023 | 50.56 | 50.57 | 50.55 | 50.57 | 48.38 | 1,219,600 |
May 17, 2023 | 50.54 | 50.55 | 50.54 | 50.55 | 48.36 | 987,500 |
May 16, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 48.36 | 1,225,400 |
May 15, 2023 | 50.54 | 50.54 | 50.52 | 50.52 | 48.34 | 815,400 |
May 12, 2023 | 50.54 | 50.54 | 50.52 | 50.53 | 48.35 | 2,247,600 |
May 11, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 48.34 | 1,616,600 |
May 10, 2023 | 50.50 | 50.51 | 50.50 | 50.50 | 48.32 | 1,476,300 |
May 9, 2023 | 50.50 | 50.50 | 50.49 | 50.50 | 48.32 | 1,213,200 |
May 8, 2023 | 50.49 | 50.49 | 50.48 | 50.49 | 48.31 | 837,300 |
May 5, 2023 | 50.48 | 50.49 | 50.48 | 50.48 | 48.30 | 1,834,900 |
May 4, 2023 | 50.48 | 50.48 | 50.47 | 50.47 | 48.29 | 1,612,700 |
May 3, 2023 | 50.44 | 50.46 | 50.44 | 50.45 | 48.27 | 1,376,300 |
May 2, 2023 | 50.45 | 50.45 | 50.44 | 50.44 | 48.26 | 853,300 |
May 1, 2023 | 0.20 Dividend | |||||
May 1, 2023 | 50.45 | 50.45 | 50.44 | 50.44 | 48.26 | 1,463,100 |
Apr 28, 2023 | 50.62 | 50.64 | 50.62 | 50.63 | 48.25 | 1,656,500 |
Apr 27, 2023 | 50.60 | 50.62 | 50.60 | 50.62 | 48.24 | 1,091,600 |
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%