NasdaqGM - Delayed Quote • USD
iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:12 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 25, 2024 | 49.16 | 49.30 | 49.08 | 49.29 | 49.29 | 721,200 |
Apr 24, 2024 | 49.46 | 49.47 | 49.29 | 49.39 | 49.39 | 701,700 |
Apr 23, 2024 | 49.43 | 49.68 | 49.38 | 49.55 | 49.55 | 718,100 |
Apr 22, 2024 | 49.37 | 49.48 | 49.36 | 49.47 | 49.47 | 947,900 |
Apr 19, 2024 | 49.47 | 49.47 | 49.35 | 49.38 | 49.38 | 908,800 |
Apr 18, 2024 | 49.43 | 49.45 | 49.28 | 49.32 | 49.32 | 829,900 |
Apr 17, 2024 | 49.42 | 49.48 | 49.32 | 49.43 | 49.43 | 1,528,800 |
Apr 16, 2024 | 49.16 | 49.25 | 49.09 | 49.21 | 49.21 | 1,809,900 |
Apr 15, 2024 | 49.54 | 49.54 | 49.27 | 49.33 | 49.33 | 1,772,300 |
Apr 12, 2024 | 49.82 | 49.83 | 49.72 | 49.74 | 49.74 | 577,400 |
Apr 11, 2024 | 49.79 | 49.82 | 49.55 | 49.64 | 49.64 | 990,200 |
Apr 10, 2024 | 49.94 | 49.94 | 49.64 | 49.68 | 49.68 | 1,289,200 |
Apr 9, 2024 | 50.21 | 50.32 | 50.21 | 50.28 | 50.28 | 909,800 |
Apr 8, 2024 | 50.06 | 50.15 | 50.01 | 50.08 | 50.08 | 1,638,100 |
Apr 5, 2024 | 50.10 | 50.23 | 50.06 | 50.09 | 50.09 | 1,171,000 |
Apr 4, 2024 | 50.33 | 50.34 | 50.17 | 50.26 | 50.26 | 742,200 |
Apr 3, 2024 | 50.05 | 50.26 | 49.98 | 50.20 | 50.20 | 830,500 |
Apr 2, 2024 | 50.05 | 50.18 | 49.95 | 50.18 | 50.18 | 688,400 |
Apr 1, 2024 | 0.19 Dividend | |||||
Apr 1, 2024 | 50.43 | 50.43 | 50.17 | 50.21 | 50.21 | 793,300 |
Mar 28, 2024 | 50.76 | 50.86 | 50.73 | 50.77 | 50.59 | 719,600 |
Mar 27, 2024 | 50.59 | 50.82 | 50.58 | 50.81 | 50.62 | 729,800 |
Mar 26, 2024 | 50.55 | 50.58 | 50.48 | 50.55 | 50.37 | 3,428,700 |
Mar 25, 2024 | 50.68 | 50.68 | 50.53 | 50.55 | 50.37 | 806,500 |
Mar 22, 2024 | 50.77 | 50.77 | 50.65 | 50.69 | 50.51 | 884,800 |
Mar 21, 2024 | 50.57 | 50.63 | 50.49 | 50.54 | 50.36 | 997,400 |
Mar 20, 2024 | 50.40 | 50.53 | 50.27 | 50.48 | 50.30 | 1,189,600 |
Mar 19, 2024 | 50.33 | 50.46 | 50.31 | 50.40 | 50.22 | 787,900 |
Mar 18, 2024 | 50.32 | 50.36 | 50.26 | 50.28 | 50.10 | 925,600 |
Mar 15, 2024 | 50.33 | 50.38 | 50.25 | 50.32 | 50.14 | 747,900 |
Mar 14, 2024 | 50.49 | 50.49 | 50.30 | 50.33 | 50.15 | 741,200 |
Mar 13, 2024 | 50.66 | 50.74 | 50.60 | 50.61 | 50.43 | 1,020,900 |
Mar 12, 2024 | 50.72 | 50.75 | 50.61 | 50.67 | 50.49 | 724,700 |
Mar 11, 2024 | 50.81 | 50.89 | 50.75 | 50.81 | 50.62 | 1,058,200 |
Mar 8, 2024 | 50.82 | 50.91 | 50.76 | 50.80 | 50.61 | 783,400 |
Mar 7, 2024 | 50.78 | 50.78 | 50.64 | 50.74 | 50.56 | 720,400 |
Mar 6, 2024 | 50.62 | 50.75 | 50.61 | 50.63 | 50.45 | 745,400 |
Mar 5, 2024 | 50.50 | 50.61 | 50.45 | 50.53 | 50.35 | 795,500 |
Mar 4, 2024 | 50.30 | 50.36 | 50.24 | 50.30 | 50.12 | 1,208,400 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 50.10 | 50.44 | 49.96 | 50.41 | 50.23 | 1,218,600 |
Feb 29, 2024 | 50.32 | 50.49 | 50.27 | 50.33 | 49.96 | 1,520,200 |
Feb 28, 2024 | 50.25 | 50.31 | 50.18 | 50.29 | 49.92 | 976,900 |
Feb 27, 2024 | 50.28 | 50.36 | 50.23 | 50.25 | 49.88 | 972,000 |
Feb 26, 2024 | 50.42 | 50.42 | 50.22 | 50.31 | 49.94 | 930,500 |
Feb 23, 2024 | 50.32 | 50.47 | 50.29 | 50.42 | 50.05 | 924,500 |
Feb 22, 2024 | 50.31 | 50.36 | 50.24 | 50.29 | 49.92 | 765,100 |
Feb 21, 2024 | 50.37 | 50.38 | 50.19 | 50.25 | 49.88 | 866,400 |
Feb 20, 2024 | 50.36 | 50.40 | 50.24 | 50.34 | 49.97 | 737,100 |
Feb 16, 2024 | 50.17 | 50.25 | 50.12 | 50.20 | 49.83 | 705,100 |
Feb 15, 2024 | 50.45 | 50.46 | 50.29 | 50.38 | 50.01 | 2,624,400 |
Feb 14, 2024 | 50.10 | 50.25 | 50.09 | 50.22 | 49.85 | 1,021,300 |
Feb 13, 2024 | 50.12 | 50.17 | 50.00 | 50.05 | 49.69 | 1,146,800 |
Feb 12, 2024 | 50.49 | 50.51 | 50.38 | 50.48 | 50.11 | 901,300 |
Feb 9, 2024 | 50.42 | 50.48 | 50.37 | 50.46 | 50.09 | 888,900 |
Feb 8, 2024 | 50.59 | 50.60 | 50.46 | 50.50 | 50.13 | 1,624,200 |
Feb 7, 2024 | 50.69 | 50.84 | 50.65 | 50.67 | 50.30 | 1,180,800 |
Feb 6, 2024 | 50.63 | 50.89 | 50.60 | 50.80 | 50.43 | 737,000 |
Feb 5, 2024 | 50.68 | 50.68 | 50.48 | 50.57 | 50.20 | 758,700 |
Feb 2, 2024 | 50.89 | 50.99 | 50.81 | 50.95 | 50.58 | 1,112,300 |
Feb 1, 2024 | 0.18 Dividend | |||||
Feb 1, 2024 | 51.27 | 51.44 | 51.14 | 51.32 | 50.95 | 1,530,700 |
Jan 31, 2024 | 51.24 | 51.35 | 51.06 | 51.19 | 50.64 | 1,426,700 |
Jan 30, 2024 | 51.02 | 51.06 | 50.85 | 51.05 | 50.50 | 981,000 |
Jan 29, 2024 | 50.91 | 50.99 | 50.84 | 50.94 | 50.39 | 1,134,100 |
Jan 26, 2024 | 50.86 | 50.86 | 50.73 | 50.75 | 50.21 | 1,828,200 |
Jan 25, 2024 | 50.80 | 50.87 | 50.73 | 50.85 | 50.30 | 2,279,200 |
Jan 24, 2024 | 50.87 | 50.88 | 50.57 | 50.60 | 50.06 | 921,600 |
Jan 23, 2024 | 50.70 | 50.70 | 50.58 | 50.65 | 50.11 | 812,400 |
Jan 22, 2024 | 50.87 | 50.89 | 50.76 | 50.78 | 50.24 | 1,031,600 |
Jan 19, 2024 | 50.62 | 50.70 | 50.50 | 50.68 | 50.14 | 782,600 |
Jan 18, 2024 | 50.78 | 50.79 | 50.60 | 50.66 | 50.12 | 944,000 |
Jan 17, 2024 | 50.71 | 50.77 | 50.58 | 50.71 | 50.17 | 843,200 |
Jan 16, 2024 | 51.04 | 51.08 | 50.75 | 50.82 | 50.28 | 1,020,500 |
Jan 12, 2024 | 51.25 | 51.35 | 51.10 | 51.24 | 50.69 | 3,610,300 |
Jan 11, 2024 | 50.85 | 51.15 | 50.72 | 51.10 | 50.55 | 1,046,300 |
Jan 10, 2024 | 51.00 | 51.06 | 50.82 | 50.85 | 50.30 | 1,068,100 |
Jan 9, 2024 | 50.78 | 50.91 | 50.75 | 50.87 | 50.32 | 3,118,500 |
Jan 8, 2024 | 50.62 | 50.89 | 50.59 | 50.83 | 50.29 | 1,778,200 |
Jan 5, 2024 | 50.58 | 50.91 | 50.55 | 50.55 | 50.01 | 2,009,800 |
Jan 4, 2024 | 50.70 | 50.79 | 50.66 | 50.71 | 50.17 | 1,188,200 |
Jan 3, 2024 | 50.71 | 50.97 | 50.64 | 50.92 | 50.37 | 1,561,800 |
Jan 2, 2024 | 50.97 | 51.08 | 50.96 | 51.01 | 50.46 | 1,620,400 |
Dec 29, 2023 | 51.28 | 51.37 | 51.21 | 51.26 | 50.71 | 1,443,000 |
Dec 28, 2023 | 51.41 | 51.48 | 51.34 | 51.37 | 50.82 | 697,100 |
Dec 27, 2023 | 51.34 | 51.50 | 51.25 | 51.48 | 50.93 | 704,200 |
Dec 26, 2023 | 51.05 | 51.14 | 51.01 | 51.10 | 50.55 | 894,100 |
Dec 22, 2023 | 51.17 | 51.21 | 50.99 | 51.03 | 50.48 | 757,500 |
Dec 21, 2023 | 51.20 | 51.24 | 50.99 | 51.09 | 50.54 | 1,592,200 |
Dec 20, 2023 | 51.05 | 51.11 | 50.93 | 51.07 | 50.52 | 803,400 |
Dec 19, 2023 | 50.95 | 51.05 | 50.92 | 50.95 | 50.40 | 574,600 |
Dec 18, 2023 | 50.94 | 50.98 | 50.85 | 50.85 | 50.30 | 598,200 |
Dec 15, 2023 | 51.01 | 51.07 | 50.94 | 50.99 | 50.44 | 794,900 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 14, 2023 | 50.98 | 51.18 | 50.93 | 51.06 | 50.51 | 1,099,400 |
Dec 13, 2023 | 50.29 | 50.88 | 50.22 | 50.81 | 50.09 | 1,761,800 |
Dec 12, 2023 | 49.93 | 50.16 | 49.85 | 50.14 | 49.42 | 2,223,900 |
Dec 11, 2023 | 49.88 | 49.94 | 49.76 | 49.93 | 49.22 | 979,600 |
Dec 8, 2023 | 49.94 | 50.04 | 49.87 | 49.94 | 49.23 | 865,800 |
Dec 7, 2023 | 50.11 | 50.27 | 50.07 | 50.17 | 49.45 | 749,600 |
Dec 6, 2023 | 50.12 | 50.23 | 50.06 | 50.14 | 49.42 | 1,727,200 |
Dec 5, 2023 | 49.82 | 50.04 | 49.81 | 49.99 | 49.28 | 907,400 |
Dec 4, 2023 | 49.70 | 49.76 | 49.58 | 49.68 | 48.97 | 1,043,600 |
Dec 1, 2023 | 0.18 Dividend | |||||
Dec 1, 2023 | 49.42 | 49.88 | 49.38 | 49.85 | 49.14 | 906,600 |
Nov 30, 2023 | 49.64 | 49.67 | 49.48 | 49.61 | 48.73 | 651,000 |
Nov 29, 2023 | 49.62 | 49.77 | 49.59 | 49.76 | 48.87 | 652,700 |
Nov 28, 2023 | 49.17 | 49.45 | 49.16 | 49.44 | 48.56 | 1,032,300 |
Nov 27, 2023 | 49.05 | 49.26 | 49.00 | 49.25 | 48.37 | 1,393,500 |
Nov 24, 2023 | 49.00 | 49.05 | 48.95 | 48.96 | 48.09 | 335,600 |
Nov 22, 2023 | 49.12 | 49.18 | 49.00 | 49.15 | 48.28 | 546,900 |
Nov 21, 2023 | 49.00 | 49.04 | 48.90 | 49.02 | 48.15 | 891,800 |
Nov 20, 2023 | 48.78 | 48.99 | 48.78 | 48.96 | 48.09 | 697,300 |
Nov 17, 2023 | 48.83 | 48.90 | 48.75 | 48.84 | 47.97 | 555,700 |
Nov 16, 2023 | 48.66 | 48.75 | 48.59 | 48.75 | 47.88 | 3,180,400 |
Nov 15, 2023 | 48.50 | 48.51 | 48.33 | 48.41 | 47.55 | 841,900 |
Nov 14, 2023 | 48.64 | 48.70 | 48.58 | 48.63 | 47.76 | 790,500 |
Nov 13, 2023 | 47.91 | 48.05 | 47.84 | 48.04 | 47.18 | 988,100 |
Nov 10, 2023 | 48.10 | 48.11 | 47.96 | 48.05 | 47.19 | 525,200 |
Nov 9, 2023 | 48.20 | 48.20 | 47.81 | 47.87 | 47.02 | 820,400 |
Nov 8, 2023 | 48.10 | 48.26 | 48.10 | 48.23 | 47.37 | 701,700 |
Nov 7, 2023 | 47.92 | 48.14 | 47.88 | 48.05 | 47.19 | 1,043,300 |
Nov 6, 2023 | 47.85 | 47.92 | 47.73 | 47.78 | 46.93 | 746,900 |
Nov 3, 2023 | 48.21 | 48.30 | 47.96 | 47.99 | 47.14 | 1,261,600 |
Nov 2, 2023 | 47.76 | 47.82 | 47.65 | 47.77 | 46.92 | 1,081,900 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 47.03 | 47.40 | 47.01 | 47.38 | 46.54 | 1,245,600 |
Oct 31, 2023 | 47.13 | 47.26 | 47.03 | 47.04 | 46.03 | 1,010,900 |
Oct 30, 2023 | 47.11 | 47.18 | 46.99 | 47.09 | 46.08 | 3,728,800 |
Oct 27, 2023 | 47.22 | 47.27 | 47.08 | 47.21 | 46.19 | 914,500 |
Oct 26, 2023 | 47.05 | 47.28 | 46.99 | 47.27 | 46.25 | 574,000 |
Oct 25, 2023 | 47.14 | 47.14 | 46.92 | 46.99 | 45.98 | 939,500 |
Oct 24, 2023 | 47.20 | 47.34 | 47.11 | 47.33 | 46.31 | 725,500 |
Oct 23, 2023 | 46.79 | 47.24 | 46.72 | 47.15 | 46.14 | 986,500 |
Oct 20, 2023 | 46.78 | 46.91 | 46.78 | 46.87 | 45.86 | 1,199,200 |
Oct 19, 2023 | 46.93 | 47.02 | 46.70 | 46.72 | 45.71 | 6,561,400 |
Oct 18, 2023 | 47.11 | 47.13 | 46.93 | 46.98 | 45.97 | 715,700 |
Oct 17, 2023 | 47.21 | 47.35 | 47.11 | 47.24 | 46.22 | 856,000 |
Oct 16, 2023 | 47.64 | 47.65 | 47.54 | 47.56 | 46.54 | 473,000 |
Oct 13, 2023 | 47.89 | 47.91 | 47.73 | 47.81 | 46.78 | 612,500 |
Oct 12, 2023 | 47.92 | 47.96 | 47.52 | 47.61 | 46.59 | 509,300 |
Oct 11, 2023 | 47.94 | 48.00 | 47.81 | 47.96 | 46.93 | 3,868,700 |
Oct 10, 2023 | 47.61 | 47.88 | 47.54 | 47.76 | 46.73 | 487,000 |
Oct 9, 2023 | 47.49 | 47.79 | 47.44 | 47.79 | 46.76 | 476,000 |
Oct 6, 2023 | 47.08 | 47.39 | 47.01 | 47.30 | 46.28 | 812,500 |
Oct 5, 2023 | 47.53 | 47.58 | 47.35 | 47.43 | 46.41 | 739,300 |
Oct 4, 2023 | 47.32 | 47.47 | 47.17 | 47.43 | 46.41 | 2,088,500 |
Oct 3, 2023 | 47.42 | 47.50 | 47.08 | 47.13 | 46.12 | 1,873,200 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 47.69 | 47.75 | 47.54 | 47.58 | 46.56 | 2,370,300 |
Sep 29, 2023 | 48.28 | 48.36 | 47.97 | 48.07 | 46.87 | 753,300 |
Sep 28, 2023 | 47.87 | 48.12 | 47.78 | 48.11 | 46.91 | 1,403,900 |
Sep 27, 2023 | 48.35 | 48.38 | 47.89 | 48.03 | 46.83 | 1,038,800 |
Sep 26, 2023 | 48.35 | 48.38 | 48.16 | 48.19 | 46.99 | 1,973,100 |
Sep 25, 2023 | 48.35 | 48.46 | 48.28 | 48.30 | 47.10 | 480,300 |
Sep 22, 2023 | 48.52 | 48.67 | 48.46 | 48.65 | 47.44 | 568,400 |
Sep 21, 2023 | 48.48 | 48.49 | 48.39 | 48.41 | 47.20 | 546,300 |
Sep 20, 2023 | 48.91 | 48.98 | 48.76 | 48.76 | 47.54 | 902,700 |
Sep 19, 2023 | 48.80 | 48.85 | 48.76 | 48.76 | 47.54 | 836,300 |
Sep 18, 2023 | 48.75 | 48.91 | 48.75 | 48.90 | 47.68 | 812,400 |
Sep 15, 2023 | 48.87 | 48.88 | 48.76 | 48.82 | 47.60 | 508,200 |
Sep 14, 2023 | 49.01 | 49.02 | 48.88 | 48.90 | 47.68 | 872,400 |
Sep 13, 2023 | 48.81 | 48.99 | 48.81 | 48.95 | 47.73 | 2,076,900 |
Sep 12, 2023 | 48.87 | 48.89 | 48.80 | 48.86 | 47.64 | 1,121,100 |
Sep 11, 2023 | 48.90 | 48.92 | 48.82 | 48.88 | 47.66 | 925,100 |
Sep 8, 2023 | 49.03 | 49.12 | 48.95 | 48.96 | 47.74 | 781,700 |
Sep 7, 2023 | 48.81 | 48.94 | 48.78 | 48.94 | 47.72 | 1,208,900 |
Sep 6, 2023 | 48.86 | 48.86 | 48.67 | 48.77 | 47.55 | 534,500 |
Sep 5, 2023 | 48.96 | 48.96 | 48.78 | 48.80 | 47.58 | 618,700 |
Sep 1, 2023 | 0.18 Dividend | |||||
Sep 1, 2023 | 49.33 | 49.33 | 49.01 | 49.07 | 47.85 | 816,700 |
Aug 31, 2023 | 49.49 | 49.59 | 49.47 | 49.50 | 48.09 | 627,100 |
Aug 30, 2023 | 49.48 | 49.54 | 49.41 | 49.42 | 48.02 | 676,900 |
Aug 29, 2023 | 49.09 | 49.48 | 49.09 | 49.47 | 48.06 | 585,200 |
Aug 28, 2023 | 49.18 | 49.20 | 49.05 | 49.14 | 47.74 | 2,232,000 |
Aug 25, 2023 | 48.98 | 49.13 | 48.86 | 49.02 | 47.63 | 515,500 |
Aug 24, 2023 | 49.07 | 49.13 | 48.99 | 49.01 | 47.62 | 893,500 |
Aug 23, 2023 | 48.92 | 49.16 | 48.89 | 49.14 | 47.74 | 734,700 |
Aug 22, 2023 | 48.57 | 48.66 | 48.51 | 48.62 | 47.24 | 815,700 |
Aug 21, 2023 | 48.59 | 48.63 | 48.46 | 48.53 | 47.15 | 596,900 |
Aug 18, 2023 | 48.61 | 48.83 | 48.61 | 48.78 | 47.39 | 3,347,600 |
Aug 17, 2023 | 48.70 | 48.72 | 48.51 | 48.62 | 47.24 | 508,500 |
Aug 16, 2023 | 48.85 | 48.96 | 48.66 | 48.71 | 47.33 | 501,800 |
Aug 15, 2023 | 48.97 | 49.05 | 48.87 | 48.89 | 47.50 | 654,900 |
Aug 14, 2023 | 49.07 | 49.18 | 48.96 | 49.05 | 47.66 | 657,200 |
Aug 11, 2023 | 49.07 | 49.23 | 49.06 | 49.09 | 47.70 | 538,600 |
Aug 10, 2023 | 49.56 | 49.65 | 49.21 | 49.21 | 47.81 | 518,000 |
Aug 9, 2023 | 49.53 | 49.56 | 49.46 | 49.51 | 48.10 | 536,000 |
Aug 8, 2023 | 49.47 | 49.56 | 49.42 | 49.46 | 48.06 | 472,800 |
Aug 7, 2023 | 49.36 | 49.39 | 49.25 | 49.31 | 47.91 | 494,100 |
Aug 4, 2023 | 49.13 | 49.46 | 49.13 | 49.41 | 48.01 | 896,700 |
Aug 3, 2023 | 49.01 | 49.05 | 48.90 | 49.00 | 47.61 | 836,100 |
Aug 2, 2023 | 49.33 | 49.35 | 49.16 | 49.32 | 47.92 | 727,600 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 49.68 | 49.72 | 49.49 | 49.52 | 48.11 | 946,200 |
Jul 31, 2023 | 49.98 | 50.13 | 49.95 | 50.07 | 48.48 | 592,400 |
Jul 28, 2023 | 49.90 | 49.96 | 49.81 | 49.95 | 48.37 | 779,400 |
Jul 27, 2023 | 50.12 | 50.14 | 49.65 | 49.70 | 48.13 | 1,534,200 |
Jul 26, 2023 | 50.10 | 50.20 | 50.00 | 50.16 | 48.57 | 863,700 |
Jul 25, 2023 | 49.92 | 50.03 | 49.92 | 49.99 | 48.41 | 881,200 |
Jul 24, 2023 | 50.17 | 50.21 | 50.03 | 50.04 | 48.45 | 733,800 |
Jul 21, 2023 | 50.17 | 50.17 | 50.06 | 50.10 | 48.51 | 3,803,500 |
Jul 20, 2023 | 50.11 | 50.12 | 49.90 | 50.02 | 48.44 | 1,495,900 |
Jul 19, 2023 | 50.24 | 50.30 | 50.15 | 50.28 | 48.69 | 511,600 |
Jul 18, 2023 | 50.14 | 50.19 | 50.06 | 50.08 | 48.49 | 649,500 |
Jul 17, 2023 | 49.90 | 49.98 | 49.85 | 49.94 | 48.36 | 930,800 |
Jul 14, 2023 | 50.12 | 50.16 | 49.86 | 49.89 | 48.31 | 527,400 |
Jul 13, 2023 | 50.07 | 50.21 | 50.04 | 50.20 | 48.61 | 551,800 |
Jul 12, 2023 | 49.74 | 49.94 | 49.74 | 49.91 | 48.33 | 923,700 |
Jul 11, 2023 | 49.42 | 49.56 | 49.40 | 49.53 | 47.96 | 914,000 |
Jul 10, 2023 | 49.21 | 49.39 | 49.17 | 49.37 | 47.81 | 600,500 |
Jul 7, 2023 | 49.19 | 49.30 | 49.15 | 49.15 | 47.59 | 523,300 |
Jul 6, 2023 | 49.24 | 49.27 | 49.03 | 49.18 | 47.62 | 2,379,500 |
Jul 5, 2023 | 49.77 | 49.77 | 49.50 | 49.54 | 47.97 | 607,900 |
Jul 3, 2023 | 0.17 Dividend | |||||
Jul 3, 2023 | 49.93 | 50.05 | 49.81 | 49.82 | 48.24 | 781,500 |
Jun 30, 2023 | 49.93 | 50.09 | 49.86 | 50.09 | 48.34 | 536,100 |
Jun 29, 2023 | 49.85 | 49.85 | 49.71 | 49.83 | 48.09 | 898,800 |
Jun 28, 2023 | 50.03 | 50.15 | 49.95 | 50.14 | 48.39 | 588,700 |
Jun 27, 2023 | 50.08 | 50.13 | 49.89 | 49.96 | 48.21 | 1,756,100 |
Jun 26, 2023 | 50.08 | 50.10 | 50.00 | 50.04 | 48.29 | 1,448,800 |
Jun 23, 2023 | 50.12 | 50.13 | 49.89 | 49.98 | 48.23 | 438,600 |
Jun 22, 2023 | 49.93 | 50.00 | 49.80 | 49.88 | 48.14 | 364,900 |
Jun 21, 2023 | 49.91 | 50.10 | 49.83 | 50.05 | 48.30 | 442,100 |
Jun 20, 2023 | 50.02 | 50.14 | 50.02 | 50.09 | 48.34 | 1,148,900 |
Jun 16, 2023 | 49.91 | 49.99 | 49.81 | 49.93 | 48.19 | 714,400 |
Jun 15, 2023 | 49.93 | 50.05 | 49.84 | 50.03 | 48.28 | 1,351,300 |
Jun 14, 2023 | 49.71 | 49.82 | 49.52 | 49.70 | 47.96 | 705,800 |
Jun 13, 2023 | 49.83 | 49.88 | 49.54 | 49.61 | 47.88 | 715,400 |
Jun 12, 2023 | 49.70 | 49.78 | 49.54 | 49.77 | 48.03 | 649,900 |
Jun 9, 2023 | 49.62 | 49.72 | 49.60 | 49.66 | 47.93 | 601,300 |
Jun 8, 2023 | 49.56 | 49.80 | 49.53 | 49.77 | 48.03 | 783,600 |
Jun 7, 2023 | 49.81 | 49.85 | 49.47 | 49.47 | 47.74 | 523,900 |
Jun 6, 2023 | 49.79 | 49.84 | 49.67 | 49.83 | 48.09 | 468,500 |
Jun 5, 2023 | 49.72 | 49.91 | 49.67 | 49.75 | 48.01 | 710,600 |
Jun 2, 2023 | 49.99 | 50.01 | 49.82 | 49.83 | 48.09 | 858,100 |
Jun 1, 2023 | 0.17 Dividend | |||||
Jun 1, 2023 | 49.99 | 50.06 | 49.92 | 50.00 | 48.25 | 1,409,700 |
May 31, 2023 | 49.86 | 50.06 | 49.82 | 50.00 | 48.09 | 625,900 |
May 30, 2023 | 49.73 | 49.88 | 49.72 | 49.87 | 47.97 | 667,200 |
May 26, 2023 | 49.43 | 49.59 | 49.40 | 49.57 | 47.68 | 714,200 |
May 25, 2023 | 49.63 | 49.63 | 49.40 | 49.44 | 47.55 | 665,600 |
May 24, 2023 | 49.77 | 49.77 | 49.56 | 49.57 | 47.68 | 925,900 |
May 23, 2023 | 49.61 | 49.77 | 49.57 | 49.75 | 47.85 | 892,000 |
May 22, 2023 | 49.70 | 49.80 | 49.65 | 49.67 | 47.77 | 462,900 |
May 19, 2023 | 49.74 | 49.81 | 49.64 | 49.68 | 47.78 | 399,300 |
May 18, 2023 | 49.78 | 49.82 | 49.69 | 49.76 | 47.86 | 1,337,100 |
May 17, 2023 | 50.00 | 50.07 | 49.90 | 49.94 | 48.03 | 861,700 |
May 16, 2023 | 49.98 | 50.03 | 49.92 | 49.95 | 48.04 | 619,400 |
May 15, 2023 | 50.17 | 50.18 | 50.09 | 50.15 | 48.24 | 1,663,300 |
May 12, 2023 | 50.62 | 50.62 | 50.34 | 50.34 | 48.42 | 404,900 |
May 11, 2023 | 50.68 | 50.69 | 50.55 | 50.60 | 48.67 | 485,300 |
May 10, 2023 | 50.38 | 50.46 | 50.34 | 50.45 | 48.53 | 532,300 |
May 9, 2023 | 50.13 | 50.23 | 50.12 | 50.13 | 48.22 | 616,600 |
May 8, 2023 | 50.19 | 50.24 | 50.09 | 50.14 | 48.23 | 516,600 |
May 5, 2023 | 50.50 | 50.55 | 50.36 | 50.42 | 48.50 | 889,100 |
May 4, 2023 | 50.45 | 50.74 | 50.43 | 50.61 | 48.68 | 3,910,400 |
May 3, 2023 | 50.65 | 50.84 | 50.53 | 50.68 | 48.75 | 672,600 |
May 2, 2023 | 50.27 | 50.59 | 50.21 | 50.58 | 48.65 | 609,100 |
May 1, 2023 | 0.17 Dividend | |||||
May 1, 2023 | 50.47 | 50.51 | 50.04 | 50.09 | 48.18 | 656,100 |
Apr 28, 2023 | 50.86 | 50.91 | 50.72 | 50.89 | 48.79 | 644,600 |
Apr 27, 2023 | 50.69 | 50.69 | 50.55 | 50.58 | 48.49 | 528,800 |
Apr 26, 2023 | 50.96 | 50.97 | 50.68 | 50.75 | 48.65 | 459,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%