NYSEArca - Delayed Quote • USD
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)
At close: April 26 at 3:41 PM EDT
After hours: April 26 at 4:04 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 | 52.17 | 52.26 | 52.17 | 52.20 | 52.20 | 9,400 |
Apr 25, 2024 | 51.96 | 52.08 | 51.95 | 52.08 | 52.08 | 20,900 |
Apr 24, 2024 | 52.19 | 52.19 | 52.07 | 52.16 | 52.16 | 29,000 |
Apr 23, 2024 | 52.16 | 52.35 | 52.16 | 52.26 | 52.26 | 10,200 |
Apr 22, 2024 | 52.14 | 52.22 | 52.13 | 52.22 | 52.22 | 10,300 |
Apr 19, 2024 | 52.23 | 52.25 | 52.20 | 52.21 | 52.21 | 4,600 |
Apr 18, 2024 | 52.17 | 52.17 | 52.05 | 52.14 | 52.14 | 10,200 |
Apr 17, 2024 | 52.08 | 52.21 | 52.06 | 52.19 | 52.19 | 8,900 |
Apr 16, 2024 | 52.04 | 52.12 | 51.98 | 52.04 | 52.04 | 19,600 |
Apr 15, 2024 | 52.17 | 52.21 | 52.06 | 52.21 | 52.21 | 9,000 |
Apr 12, 2024 | 52.48 | 52.49 | 52.41 | 52.41 | 52.41 | 3,200 |
Apr 11, 2024 | 52.18 | 52.28 | 52.18 | 52.23 | 52.23 | 8,800 |
Apr 10, 2024 | 52.51 | 52.51 | 52.26 | 52.27 | 52.27 | 7,900 |
Apr 9, 2024 | 52.70 | 52.77 | 52.70 | 52.76 | 52.76 | 10,300 |
Apr 8, 2024 | 52.55 | 52.63 | 52.53 | 52.60 | 52.60 | 18,200 |
Apr 5, 2024 | 52.69 | 52.71 | 52.63 | 52.63 | 52.63 | 3,300 |
Apr 4, 2024 | 52.75 | 52.86 | 52.64 | 52.86 | 52.86 | 27,800 |
Apr 3, 2024 | 52.48 | 52.64 | 52.48 | 52.63 | 52.63 | 7,000 |
Apr 2, 2024 | 52.54 | 52.67 | 52.47 | 52.67 | 52.67 | 12,100 |
Apr 1, 2024 | 0.33 Dividend | |||||
Apr 1, 2024 | 52.83 | 52.84 | 52.63 | 52.65 | 52.65 | 20,700 |
Mar 28, 2024 | 53.27 | 53.40 | 53.27 | 53.33 | 53.00 | 9,500 |
Mar 27, 2024 | 53.20 | 53.31 | 53.20 | 53.31 | 52.98 | 8,700 |
Mar 26, 2024 | 53.13 | 53.17 | 53.13 | 53.14 | 52.81 | 6,200 |
Mar 25, 2024 | 53.25 | 53.28 | 53.10 | 53.10 | 52.77 | 7,900 |
Mar 22, 2024 | 53.35 | 53.35 | 53.27 | 53.29 | 52.96 | 35,200 |
Mar 21, 2024 | 53.20 | 53.23 | 53.07 | 53.10 | 52.77 | 11,100 |
Mar 20, 2024 | 52.87 | 53.01 | 52.83 | 53.01 | 52.68 | 12,700 |
Mar 19, 2024 | 52.80 | 52.89 | 52.80 | 52.83 | 52.50 | 5,300 |
Mar 18, 2024 | 52.78 | 52.81 | 52.74 | 52.77 | 52.44 | 5,500 |
Mar 15, 2024 | 52.84 | 52.89 | 52.82 | 52.82 | 52.49 | 10,900 |
Mar 14, 2024 | 53.02 | 53.02 | 52.81 | 52.84 | 52.51 | 11,700 |
Mar 13, 2024 | 53.22 | 53.23 | 53.13 | 53.17 | 52.84 | 9,800 |
Mar 12, 2024 | 53.34 | 53.34 | 53.23 | 53.25 | 52.92 | 18,700 |
Mar 11, 2024 | 53.43 | 53.44 | 53.33 | 53.36 | 53.03 | 13,100 |
Mar 8, 2024 | 53.47 | 53.53 | 53.43 | 53.44 | 53.11 | 22,600 |
Mar 7, 2024 | 53.47 | 53.47 | 53.33 | 53.40 | 53.07 | 10,700 |
Mar 6, 2024 | 53.44 | 53.53 | 53.41 | 53.44 | 53.11 | 14,400 |
Mar 5, 2024 | 53.32 | 53.41 | 53.30 | 53.39 | 53.06 | 8,700 |
Mar 4, 2024 | 53.10 | 53.15 | 53.08 | 53.15 | 52.82 | 6,000 |
Mar 1, 2024 | 52.97 | 53.21 | 52.93 | 53.20 | 52.87 | 6,200 |
Feb 29, 2024 | 52.96 | 53.02 | 52.96 | 52.98 | 52.65 | 5,900 |
Feb 28, 2024 | 52.74 | 52.87 | 52.74 | 52.84 | 52.51 | 43,400 |
Feb 27, 2024 | 52.74 | 52.80 | 52.67 | 52.67 | 52.34 | 7,700 |
Feb 26, 2024 | 52.78 | 52.78 | 52.67 | 52.74 | 52.41 | 9,400 |
Feb 23, 2024 | 52.60 | 52.81 | 52.60 | 52.76 | 52.43 | 4,700 |
Feb 22, 2024 | 52.66 | 52.74 | 52.53 | 52.60 | 52.27 | 13,700 |
Feb 21, 2024 | 52.74 | 52.74 | 52.65 | 52.69 | 52.36 | 7,000 |
Feb 20, 2024 | 52.74 | 52.80 | 52.72 | 52.74 | 52.41 | 6,400 |
Feb 16, 2024 | 52.65 | 52.72 | 52.65 | 52.71 | 52.38 | 8,100 |
Feb 15, 2024 | 52.82 | 52.85 | 52.77 | 52.78 | 52.45 | 9,200 |
Feb 14, 2024 | 52.61 | 52.75 | 52.61 | 52.70 | 52.37 | 15,700 |
Feb 13, 2024 | 52.61 | 52.61 | 52.49 | 52.49 | 52.17 | 12,800 |
Feb 12, 2024 | 52.81 | 52.82 | 52.72 | 52.81 | 52.48 | 15,900 |
Feb 9, 2024 | 52.80 | 52.88 | 52.77 | 52.80 | 52.47 | 12,700 |
Feb 8, 2024 | 52.84 | 52.87 | 52.80 | 52.87 | 52.54 | 6,300 |
Feb 7, 2024 | 52.99 | 53.02 | 52.94 | 52.94 | 52.61 | 7,000 |
Feb 6, 2024 | 52.92 | 53.06 | 52.92 | 53.03 | 52.70 | 3,500 |
Feb 5, 2024 | 52.94 | 52.95 | 52.81 | 52.84 | 52.51 | 11,300 |
Feb 2, 2024 | 53.23 | 53.24 | 53.06 | 53.14 | 52.81 | 28,600 |
Feb 1, 2024 | 53.75 | 53.91 | 53.64 | 53.67 | 53.34 | 13,800 |
Jan 31, 2024 | 53.42 | 53.50 | 53.35 | 53.50 | 53.17 | 15,300 |
Jan 30, 2024 | 53.24 | 53.24 | 53.12 | 53.18 | 52.85 | 24,600 |
Jan 29, 2024 | 53.11 | 53.24 | 53.10 | 53.21 | 52.88 | 6,400 |
Jan 26, 2024 | 53.06 | 53.06 | 52.94 | 52.97 | 52.64 | 9,300 |
Jan 25, 2024 | 52.99 | 53.02 | 52.96 | 53.01 | 52.68 | 4,900 |
Jan 24, 2024 | 53.09 | 53.09 | 52.84 | 52.84 | 52.51 | 7,100 |
Jan 23, 2024 | 52.93 | 52.99 | 52.88 | 52.98 | 52.65 | 16,800 |
Jan 22, 2024 | 53.14 | 53.21 | 53.11 | 53.14 | 52.81 | 10,400 |
Jan 19, 2024 | 53.10 | 53.13 | 52.98 | 53.13 | 52.80 | 27,700 |
Jan 18, 2024 | 53.06 | 53.12 | 53.00 | 53.07 | 52.74 | 10,900 |
Jan 17, 2024 | 53.05 | 53.13 | 53.01 | 53.07 | 52.74 | 21,200 |
Jan 16, 2024 | 53.01 | 53.38 | 53.01 | 53.22 | 52.89 | 14,800 |
Jan 12, 2024 | 53.29 | 53.50 | 53.29 | 53.47 | 53.14 | 10,500 |
Jan 11, 2024 | 53.13 | 53.28 | 53.12 | 53.27 | 52.94 | 9,600 |
Jan 10, 2024 | 53.10 | 53.10 | 52.99 | 53.01 | 52.68 | 7,400 |
Jan 9, 2024 | 53.06 | 53.17 | 53.06 | 53.07 | 52.74 | 60,800 |
Jan 8, 2024 | 52.96 | 53.23 | 52.96 | 53.16 | 52.83 | 23,700 |
Jan 5, 2024 | 52.99 | 53.23 | 52.97 | 53.00 | 52.67 | 7,800 |
Jan 4, 2024 | 53.17 | 53.20 | 53.12 | 53.14 | 52.81 | 16,500 |
Jan 3, 2024 | 53.14 | 53.41 | 53.14 | 53.40 | 53.07 | 16,600 |
Jan 2, 2024 | 53.21 | 53.33 | 53.16 | 53.30 | 52.97 | 50,600 |
Dec 29, 2023 | 53.31 | 53.46 | 53.30 | 53.32 | 52.99 | 14,400 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 28, 2023 | 53.59 | 53.64 | 53.44 | 53.44 | 53.11 | 28,500 |
Dec 27, 2023 | 53.57 | 53.71 | 53.57 | 53.68 | 53.29 | 14,000 |
Dec 26, 2023 | 53.41 | 53.46 | 53.39 | 53.42 | 53.03 | 19,400 |
Dec 22, 2023 | 53.53 | 53.71 | 53.36 | 53.57 | 53.18 | 7,000 |
Dec 21, 2023 | 53.61 | 53.64 | 53.46 | 53.53 | 53.14 | 12,700 |
Dec 20, 2023 | 53.55 | 53.62 | 53.43 | 53.60 | 53.21 | 30,500 |
Dec 19, 2023 | 53.42 | 53.52 | 53.37 | 53.39 | 53.00 | 8,600 |
Dec 18, 2023 | 53.43 | 53.44 | 53.37 | 53.39 | 53.00 | 21,800 |
Dec 15, 2023 | 53.43 | 53.55 | 53.42 | 53.53 | 53.14 | 12,000 |
Dec 14, 2023 | 53.43 | 53.74 | 53.43 | 53.61 | 53.22 | 29,900 |
Dec 13, 2023 | 52.35 | 53.00 | 52.34 | 53.00 | 52.61 | 9,000 |
Dec 12, 2023 | 52.31 | 52.32 | 52.22 | 52.31 | 51.93 | 29,000 |
Dec 11, 2023 | 52.32 | 52.33 | 52.23 | 52.31 | 51.93 | 31,600 |
Dec 8, 2023 | 52.35 | 52.47 | 52.26 | 52.45 | 52.07 | 5,300 |
Dec 7, 2023 | 52.54 | 52.64 | 52.48 | 52.48 | 52.10 | 8,800 |
Dec 6, 2023 | 52.45 | 52.59 | 52.45 | 52.54 | 52.16 | 13,600 |
Dec 5, 2023 | 52.34 | 52.55 | 52.34 | 52.47 | 52.09 | 107,900 |
Dec 4, 2023 | 52.23 | 52.27 | 52.14 | 52.20 | 51.82 | 25,300 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 52.06 | 52.40 | 52.06 | 52.40 | 52.02 | 24,700 |
Nov 30, 2023 | 52.33 | 52.39 | 52.26 | 52.27 | 51.67 | 7,300 |
Nov 29, 2023 | 52.33 | 52.48 | 52.33 | 52.43 | 51.83 | 7,500 |
Nov 28, 2023 | 51.98 | 52.22 | 51.98 | 52.21 | 51.61 | 4,400 |
Nov 27, 2023 | 51.92 | 52.03 | 51.89 | 52.03 | 51.43 | 16,600 |
Nov 24, 2023 | 51.91 | 51.91 | 51.85 | 51.85 | 51.25 | 3,700 |
Nov 22, 2023 | 51.97 | 52.10 | 51.93 | 52.09 | 51.49 | 7,600 |
Nov 21, 2023 | 52.07 | 52.10 | 51.92 | 52.02 | 51.42 | 22,700 |
Nov 20, 2023 | 51.93 | 52.14 | 51.91 | 52.14 | 51.54 | 10,600 |
Nov 17, 2023 | 51.97 | 51.99 | 51.91 | 51.96 | 51.36 | 9,600 |
Nov 16, 2023 | 51.84 | 51.98 | 51.84 | 51.92 | 51.32 | 21,900 |
Nov 15, 2023 | 51.74 | 51.76 | 51.62 | 51.71 | 51.12 | 7,500 |
Nov 14, 2023 | 51.97 | 52.04 | 51.91 | 51.96 | 51.36 | 7,800 |
Nov 13, 2023 | 51.34 | 51.54 | 51.34 | 51.53 | 50.94 | 18,800 |
Nov 10, 2023 | 51.65 | 51.67 | 51.55 | 51.59 | 51.00 | 6,800 |
Nov 9, 2023 | 51.85 | 51.85 | 51.56 | 51.59 | 51.00 | 5,600 |
Nov 8, 2023 | 51.87 | 52.02 | 51.84 | 52.02 | 51.42 | 9,400 |
Nov 7, 2023 | 51.79 | 51.90 | 51.78 | 51.88 | 51.28 | 4,300 |
Nov 6, 2023 | 51.80 | 51.80 | 51.69 | 51.71 | 51.12 | 3,000 |
Nov 3, 2023 | 52.01 | 52.04 | 51.85 | 51.87 | 51.27 | 25,700 |
Nov 2, 2023 | 51.58 | 51.67 | 51.55 | 51.60 | 51.01 | 7,000 |
Nov 1, 2023 | 0.28 Dividend | |||||
Nov 1, 2023 | 50.99 | 51.35 | 50.99 | 51.34 | 50.75 | 11,000 |
Oct 31, 2023 | 51.30 | 51.38 | 51.18 | 51.19 | 50.33 | 9,300 |
Oct 30, 2023 | 51.20 | 51.32 | 51.19 | 51.28 | 50.41 | 24,700 |
Oct 27, 2023 | 51.24 | 51.38 | 51.20 | 51.38 | 50.51 | 12,400 |
Oct 26, 2023 | 51.13 | 51.31 | 51.11 | 51.30 | 50.43 | 11,100 |
Oct 25, 2023 | 51.08 | 51.08 | 51.01 | 51.04 | 50.18 | 116,800 |
Oct 24, 2023 | 51.12 | 51.29 | 51.08 | 51.28 | 50.41 | 18,900 |
Oct 23, 2023 | 50.92 | 51.22 | 50.92 | 51.20 | 50.34 | 25,900 |
Oct 20, 2023 | 51.10 | 51.22 | 51.09 | 51.18 | 50.32 | 10,400 |
Oct 19, 2023 | 50.98 | 51.23 | 50.98 | 51.09 | 50.23 | 138,700 |
Oct 18, 2023 | 51.14 | 51.23 | 51.02 | 51.13 | 50.27 | 22,000 |
Oct 17, 2023 | 51.18 | 51.22 | 51.13 | 51.22 | 50.36 | 8,200 |
Oct 16, 2023 | 51.43 | 51.48 | 51.37 | 51.46 | 50.59 | 4,700 |
Oct 13, 2023 | 51.63 | 51.63 | 51.55 | 51.60 | 50.73 | 23,000 |
Oct 12, 2023 | 51.45 | 51.49 | 51.21 | 51.24 | 50.37 | 9,400 |
Oct 11, 2023 | 51.76 | 51.76 | 51.48 | 51.61 | 50.74 | 12,400 |
Oct 10, 2023 | 51.22 | 51.41 | 51.16 | 51.34 | 50.47 | 6,600 |
Oct 9, 2023 | 50.97 | 51.59 | 50.97 | 51.31 | 50.44 | 12,100 |
Oct 6, 2023 | 50.70 | 50.95 | 50.65 | 50.86 | 50.00 | 57,700 |
Oct 5, 2023 | 51.14 | 51.14 | 51.02 | 51.02 | 50.16 | 6,100 |
Oct 4, 2023 | 51.07 | 51.13 | 51.01 | 51.13 | 50.27 | 15,100 |
Oct 3, 2023 | 51.17 | 51.19 | 50.88 | 50.91 | 50.05 | 7,300 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 51.42 | 51.47 | 51.25 | 51.27 | 50.40 | 12,100 |
Sep 29, 2023 | 51.98 | 52.30 | 51.70 | 51.77 | 50.73 | 12,200 |
Sep 28, 2023 | 51.48 | 51.87 | 51.48 | 51.87 | 50.83 | 11,700 |
Sep 27, 2023 | 51.82 | 51.87 | 51.54 | 51.60 | 50.56 | 5,000 |
Sep 26, 2023 | 51.89 | 51.89 | 51.68 | 51.70 | 50.66 | 6,000 |
Sep 25, 2023 | 51.96 | 52.00 | 51.84 | 51.85 | 50.81 | 6,700 |
Sep 22, 2023 | 52.17 | 52.29 | 52.17 | 52.25 | 51.20 | 7,700 |
Sep 21, 2023 | 52.17 | 52.21 | 52.10 | 52.10 | 51.05 | 28,200 |
Sep 20, 2023 | 52.58 | 52.64 | 52.39 | 52.39 | 51.34 | 13,800 |
Sep 19, 2023 | 52.52 | 52.59 | 52.47 | 52.48 | 51.42 | 4,700 |
Sep 18, 2023 | 52.50 | 52.63 | 52.48 | 52.62 | 51.56 | 9,500 |
Sep 15, 2023 | 52.57 | 52.60 | 52.50 | 52.52 | 51.46 | 17,100 |
Sep 14, 2023 | 52.76 | 52.76 | 52.60 | 52.64 | 51.58 | 26,500 |
Sep 13, 2023 | 52.71 | 52.79 | 52.69 | 52.70 | 51.64 | 9,300 |
Sep 12, 2023 | 52.63 | 52.68 | 52.63 | 52.68 | 51.62 | 12,800 |
Sep 11, 2023 | 52.58 | 52.63 | 52.57 | 52.62 | 51.56 | 5,500 |
Sep 8, 2023 | 52.74 | 52.78 | 52.67 | 52.69 | 51.63 | 15,200 |
Sep 7, 2023 | 52.53 | 52.55 | 52.47 | 52.55 | 51.49 | 9,300 |
Sep 6, 2023 | 52.52 | 52.55 | 52.35 | 52.37 | 51.32 | 4,500 |
Sep 5, 2023 | 52.50 | 52.50 | 52.39 | 52.42 | 51.37 | 13,500 |
Sep 1, 2023 | 0.25 Dividend | |||||
Sep 1, 2023 | 52.56 | 52.62 | 52.54 | 52.55 | 51.49 | 4,200 |
Aug 31, 2023 | 53.05 | 53.08 | 53.05 | 53.08 | 51.77 | 2,900 |
Aug 30, 2023 | 53.03 | 53.07 | 52.96 | 52.97 | 51.66 | 7,200 |
Aug 29, 2023 | 52.69 | 53.06 | 52.69 | 53.05 | 51.74 | 4,200 |
Aug 28, 2023 | 52.84 | 52.84 | 52.78 | 52.81 | 51.50 | 9,000 |
Aug 25, 2023 | 52.76 | 52.80 | 52.73 | 52.76 | 51.46 | 4,100 |
Aug 24, 2023 | 52.87 | 52.91 | 52.75 | 52.78 | 51.47 | 20,300 |
Aug 23, 2023 | 52.72 | 52.98 | 52.72 | 52.97 | 51.66 | 24,100 |
Aug 22, 2023 | 52.44 | 52.49 | 52.40 | 52.49 | 51.19 | 3,300 |
Aug 21, 2023 | 52.32 | 52.39 | 52.28 | 52.39 | 51.09 | 8,400 |
Aug 18, 2023 | 52.50 | 52.63 | 52.49 | 52.52 | 51.22 | 10,100 |
Aug 17, 2023 | 52.54 | 52.54 | 52.38 | 52.46 | 51.16 | 16,800 |
Aug 16, 2023 | 52.58 | 52.70 | 52.48 | 52.50 | 51.20 | 5,700 |
Aug 15, 2023 | 52.77 | 52.80 | 52.62 | 52.63 | 51.33 | 3,500 |
Aug 14, 2023 | 52.86 | 52.94 | 52.78 | 52.80 | 51.49 | 9,400 |
Aug 11, 2023 | 52.92 | 52.98 | 52.88 | 52.90 | 51.59 | 8,900 |
Aug 10, 2023 | 53.25 | 53.31 | 52.97 | 52.97 | 51.66 | 8,200 |
Aug 9, 2023 | 53.24 | 53.28 | 53.22 | 53.26 | 51.94 | 12,600 |
Aug 8, 2023 | 53.39 | 53.42 | 53.23 | 53.24 | 51.92 | 5,000 |
Aug 7, 2023 | 53.19 | 53.32 | 53.16 | 53.25 | 51.93 | 38,300 |
Aug 4, 2023 | 52.93 | 53.24 | 52.93 | 53.24 | 51.92 | 8,000 |
Aug 3, 2023 | 52.84 | 52.84 | 52.70 | 52.75 | 51.45 | 21,200 |
Aug 2, 2023 | 53.08 | 53.08 | 52.92 | 53.08 | 51.77 | 15,400 |
Aug 1, 2023 | 0.18 Dividend | |||||
Aug 1, 2023 | 53.31 | 53.31 | 53.15 | 53.18 | 51.86 | 26,200 |
Jul 31, 2023 | 53.75 | 53.77 | 53.61 | 53.68 | 52.18 | 12,700 |
Jul 28, 2023 | 53.51 | 53.67 | 53.51 | 53.67 | 52.17 | 10,900 |
Jul 27, 2023 | 53.82 | 53.89 | 53.44 | 53.47 | 51.97 | 11,100 |
Jul 26, 2023 | 53.88 | 53.91 | 53.80 | 53.87 | 52.36 | 7,900 |
Jul 25, 2023 | 53.97 | 54.01 | 53.84 | 53.90 | 52.39 | 6,400 |
Jul 24, 2023 | 54.00 | 54.03 | 53.96 | 53.97 | 52.46 | 7,800 |
Jul 21, 2023 | 54.05 | 54.07 | 53.99 | 54.00 | 52.49 | 5,100 |
Jul 20, 2023 | 53.89 | 54.00 | 53.77 | 54.00 | 52.49 | 11,900 |
Jul 19, 2023 | 53.84 | 53.99 | 53.80 | 53.99 | 52.48 | 16,700 |
Jul 18, 2023 | 53.89 | 53.91 | 53.77 | 53.80 | 52.29 | 10,900 |
Jul 17, 2023 | 53.72 | 53.84 | 53.72 | 53.82 | 52.31 | 20,900 |
Jul 14, 2023 | 53.69 | 53.92 | 53.69 | 53.72 | 52.22 | 60,700 |
Jul 13, 2023 | 53.97 | 53.97 | 53.83 | 53.96 | 52.45 | 6,700 |
Jul 12, 2023 | 53.47 | 53.73 | 53.47 | 53.72 | 52.22 | 7,700 |
Jul 11, 2023 | 53.23 | 53.24 | 53.12 | 53.17 | 51.68 | 8,900 |
Jul 10, 2023 | 53.10 | 53.21 | 53.10 | 53.19 | 51.70 | 10,500 |
Jul 7, 2023 | 53.18 | 53.20 | 53.10 | 53.10 | 51.61 | 6,700 |
Jul 6, 2023 | 53.26 | 53.26 | 53.03 | 53.17 | 51.68 | 8,400 |
Jul 5, 2023 | 53.66 | 53.66 | 53.41 | 53.46 | 51.96 | 3,500 |
Jul 3, 2023 | 0.34 Dividend | |||||
Jul 3, 2023 | 53.81 | 53.85 | 53.73 | 53.73 | 52.23 | 23,300 |
Jun 30, 2023 | 53.89 | 54.08 | 53.89 | 54.08 | 52.24 | 138,400 |
Jun 29, 2023 | 53.93 | 53.93 | 53.80 | 53.86 | 52.02 | 7,100 |
Jun 28, 2023 | 54.21 | 54.26 | 54.12 | 54.21 | 52.36 | 8,200 |
Jun 27, 2023 | 54.22 | 54.25 | 54.06 | 54.09 | 52.25 | 7,000 |
Jun 26, 2023 | 54.30 | 54.35 | 54.21 | 54.23 | 52.38 | 15,400 |
Jun 23, 2023 | 54.28 | 54.28 | 54.23 | 54.27 | 52.42 | 2,400 |
Jun 22, 2023 | 54.13 | 54.21 | 54.08 | 54.08 | 52.24 | 8,300 |
Jun 21, 2023 | 54.15 | 54.34 | 54.15 | 54.30 | 52.45 | 2,900 |
Jun 20, 2023 | 54.10 | 54.32 | 54.10 | 54.31 | 52.46 | 13,500 |
Jun 16, 2023 | 54.09 | 54.18 | 54.09 | 54.16 | 52.31 | 21,800 |
Jun 15, 2023 | 54.30 | 54.32 | 54.21 | 54.27 | 52.42 | 3,900 |
Jun 14, 2023 | 53.97 | 54.03 | 53.87 | 53.97 | 52.13 | 14,000 |
Jun 13, 2023 | 54.05 | 54.05 | 53.79 | 53.81 | 51.97 | 7,200 |
Jun 12, 2023 | 53.99 | 54.08 | 53.92 | 54.07 | 52.23 | 6,000 |
Jun 9, 2023 | 54.09 | 54.10 | 54.03 | 54.03 | 52.19 | 4,900 |
Jun 8, 2023 | 53.95 | 54.17 | 53.95 | 54.17 | 52.32 | 4,700 |
Jun 7, 2023 | 54.17 | 54.24 | 53.89 | 53.90 | 52.06 | 3,800 |
Jun 6, 2023 | 54.12 | 54.16 | 54.01 | 54.15 | 52.30 | 9,100 |
Jun 5, 2023 | 53.97 | 54.21 | 53.97 | 54.10 | 52.25 | 10,100 |
Jun 2, 2023 | 54.28 | 54.28 | 53.99 | 53.99 | 52.15 | 17,500 |
Jun 1, 2023 | 0.26 Dividend | |||||
Jun 1, 2023 | 54.26 | 54.30 | 54.21 | 54.29 | 52.44 | 4,900 |
May 31, 2023 | 54.42 | 54.50 | 54.42 | 54.44 | 52.33 | 6,600 |
May 30, 2023 | 54.30 | 54.48 | 54.30 | 54.42 | 52.31 | 5,700 |
May 26, 2023 | 54.26 | 54.26 | 54.12 | 54.21 | 52.11 | 8,900 |
May 25, 2023 | 54.37 | 54.37 | 54.11 | 54.15 | 52.05 | 21,300 |
May 24, 2023 | 54.65 | 54.65 | 54.36 | 54.36 | 52.26 | 3,400 |
May 23, 2023 | 54.32 | 54.55 | 54.32 | 54.53 | 52.42 | 9,000 |
May 22, 2023 | 54.49 | 54.49 | 54.34 | 54.37 | 52.26 | 5,800 |
May 19, 2023 | 54.46 | 54.58 | 54.42 | 54.44 | 52.33 | 11,900 |
May 18, 2023 | 54.54 | 54.63 | 54.54 | 54.58 | 52.47 | 10,300 |
May 17, 2023 | 54.82 | 54.84 | 54.73 | 54.75 | 52.63 | 9,500 |
May 16, 2023 | 54.78 | 54.84 | 54.69 | 54.79 | 52.67 | 13,300 |
May 15, 2023 | 54.98 | 54.98 | 54.88 | 54.88 | 52.75 | 6,400 |
May 12, 2023 | 55.16 | 55.22 | 54.99 | 55.00 | 52.87 | 17,500 |
May 11, 2023 | 55.15 | 55.21 | 55.11 | 55.14 | 53.00 | 11,000 |
May 10, 2023 | 54.92 | 55.02 | 54.91 | 55.00 | 52.87 | 8,600 |
May 9, 2023 | 54.91 | 54.95 | 54.83 | 54.84 | 52.72 | 14,800 |
May 8, 2023 | 54.96 | 55.00 | 54.92 | 54.94 | 52.81 | 16,100 |
May 5, 2023 | 55.15 | 55.16 | 55.02 | 55.15 | 53.01 | 41,000 |
May 4, 2023 | 55.15 | 55.46 | 55.15 | 55.24 | 53.10 | 17,800 |
May 3, 2023 | 55.10 | 55.27 | 55.10 | 55.27 | 53.13 | 23,000 |
May 2, 2023 | 54.78 | 55.05 | 54.78 | 55.03 | 52.90 | 5,500 |
May 1, 2023 | 0.34 Dividend | |||||
May 1, 2023 | 54.99 | 54.99 | 54.58 | 54.61 | 52.50 | 11,100 |
Apr 28, 2023 | 55.52 | 55.52 | 55.35 | 55.42 | 52.95 | 23,900 |
Apr 27, 2023 | 55.54 | 55.54 | 55.35 | 55.37 | 52.90 | 7,000 |
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%