NasdaqGM - Delayed Quote • USD
WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
At close: 4:00 PM EDT
After hours: 4:08 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 19, 2024 | 63.64 | 63.90 | 63.52 | 63.77 | 63.77 | 2,871 |
Apr 18, 2024 | 63.50 | 64.21 | 62.18 | 63.59 | 63.59 | 9,400 |
Apr 17, 2024 | 63.92 | 64.27 | 63.65 | 63.71 | 63.71 | 3,500 |
Apr 16, 2024 | 64.08 | 64.08 | 63.95 | 63.95 | 63.95 | 700 |
Apr 15, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 200 |
Apr 12, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 400 |
Apr 11, 2024 | 64.15 | 64.44 | 64.08 | 64.18 | 64.18 | 2,500 |
Apr 10, 2024 | 64.52 | 64.52 | 63.92 | 64.27 | 64.27 | 1,500 |
Apr 9, 2024 | 64.36 | 64.86 | 64.26 | 64.54 | 64.54 | 6,800 |
Apr 8, 2024 | 64.86 | 64.86 | 64.40 | 64.40 | 64.40 | 900 |
Apr 5, 2024 | 64.14 | 64.82 | 64.14 | 64.41 | 64.41 | 1,500 |
Apr 4, 2024 | 64.53 | 64.55 | 64.53 | 64.55 | 64.55 | 500 |
Apr 3, 2024 | 64.40 | 64.78 | 64.33 | 64.56 | 64.56 | 5,300 |
Apr 2, 2024 | 64.70 | 64.88 | 64.35 | 64.66 | 64.66 | 17,900 |
Apr 1, 2024 | 64.42 | 64.84 | 64.40 | 64.42 | 64.42 | 3,900 |
Mar 28, 2024 | 64.79 | 64.94 | 64.31 | 64.67 | 64.67 | 6,700 |
Mar 27, 2024 | 64.20 | 64.92 | 63.90 | 64.75 | 64.75 | 7,300 |
Mar 26, 2024 | 64.32 | 64.81 | 64.32 | 64.77 | 64.77 | 3,200 |
Mar 25, 2024 | 64.32 | 64.76 | 64.22 | 64.22 | 64.22 | 1,900 |
Mar 22, 2024 | 0.26 Dividend | |||||
Mar 22, 2024 | 64.64 | 65.00 | 64.42 | 64.60 | 64.60 | 11,700 |
Mar 21, 2024 | 64.53 | 64.70 | 64.53 | 64.65 | 64.39 | 1,600 |
Mar 20, 2024 | 64.27 | 64.74 | 64.27 | 64.60 | 64.35 | 1,700 |
Mar 19, 2024 | 64.33 | 64.80 | 64.33 | 64.49 | 64.24 | 2,000 |
Mar 18, 2024 | 64.14 | 64.73 | 64.14 | 64.39 | 64.14 | 3,600 |
Mar 15, 2024 | 64.00 | 64.73 | 63.90 | 64.40 | 64.15 | 5,700 |
Mar 14, 2024 | 64.58 | 64.80 | 64.51 | 64.51 | 64.26 | 700 |
Mar 13, 2024 | 64.89 | 64.89 | 64.53 | 64.53 | 64.28 | 900 |
Mar 12, 2024 | 64.86 | 64.86 | 64.48 | 64.48 | 64.23 | 400 |
Mar 11, 2024 | 64.55 | 64.58 | 64.55 | 64.58 | 64.33 | 700 |
Mar 8, 2024 | 64.65 | 64.79 | 64.29 | 64.45 | 64.20 | 1,600 |
Mar 7, 2024 | 64.32 | 64.57 | 64.15 | 64.39 | 64.14 | 91,900 |
Mar 6, 2024 | 64.16 | 64.40 | 64.16 | 64.40 | 64.15 | 1,000 |
Mar 5, 2024 | 64.31 | 64.31 | 64.22 | 64.22 | 63.97 | 600 |
Mar 4, 2024 | 64.36 | 64.36 | 64.29 | 64.31 | 64.06 | 500 |
Mar 1, 2024 | 64.05 | 64.63 | 64.05 | 64.36 | 64.11 | 4,600 |
Feb 29, 2024 | 64.32 | 64.49 | 64.07 | 64.07 | 63.82 | 1,800 |
Feb 28, 2024 | 64.22 | 64.61 | 64.02 | 64.02 | 63.77 | 6,800 |
Feb 27, 2024 | 64.57 | 65.45 | 64.00 | 64.03 | 63.78 | 28,500 |
Feb 26, 2024 | 63.93 | 64.52 | 63.93 | 63.98 | 63.73 | 18,800 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 23, 2024 | 63.93 | 64.22 | 63.93 | 64.05 | 63.80 | 2,200 |
Feb 22, 2024 | 64.72 | 64.81 | 64.38 | 64.38 | 63.88 | 1,300 |
Feb 21, 2024 | 64.11 | 64.37 | 64.10 | 64.10 | 63.60 | 1,400 |
Feb 20, 2024 | 64.32 | 64.55 | 64.23 | 64.31 | 63.81 | 1,700 |
Feb 16, 2024 | 64.20 | 64.40 | 63.99 | 64.22 | 63.72 | 3,100 |
Feb 15, 2024 | 64.17 | 64.28 | 63.67 | 64.28 | 63.78 | 8,500 |
Feb 14, 2024 | 63.88 | 64.11 | 63.88 | 63.98 | 63.48 | 1,500 |
Feb 13, 2024 | 63.94 | 64.19 | 63.70 | 63.89 | 63.39 | 3,900 |
Feb 12, 2024 | 64.09 | 64.11 | 64.09 | 64.11 | 63.61 | 700 |
Feb 9, 2024 | 64.19 | 64.19 | 64.06 | 64.08 | 63.58 | 600 |
Feb 8, 2024 | 64.25 | 64.25 | 64.17 | 64.17 | 63.67 | 800 |
Feb 7, 2024 | 64.20 | 64.47 | 63.97 | 64.19 | 63.69 | 900 |
Feb 6, 2024 | 63.90 | 64.12 | 63.90 | 64.12 | 63.62 | 500 |
Feb 5, 2024 | 64.11 | 64.11 | 63.97 | 63.97 | 63.47 | 900 |
Feb 2, 2024 | 64.23 | 64.48 | 64.17 | 64.17 | 63.67 | 1,000 |
Feb 1, 2024 | 64.09 | 64.56 | 64.08 | 64.34 | 63.84 | 1,700 |
Jan 31, 2024 | 64.17 | 64.48 | 63.85 | 64.11 | 63.61 | 1,100 |
Jan 30, 2024 | 63.80 | 64.12 | 63.73 | 64.07 | 63.57 | 3,500 |
Jan 29, 2024 | 63.99 | 63.99 | 63.81 | 63.90 | 63.40 | 2,800 |
Jan 26, 2024 | 63.70 | 63.89 | 63.70 | 63.79 | 63.29 | 1,900 |
Jan 25, 2024 | 0.22 Dividend | |||||
Jan 25, 2024 | 64.07 | 64.13 | 63.87 | 63.90 | 63.40 | 1,200 |
Jan 24, 2024 | 64.14 | 64.21 | 63.59 | 63.68 | 62.97 | 38,000 |
Jan 23, 2024 | 63.95 | 64.26 | 63.53 | 63.77 | 63.06 | 7,600 |
Jan 22, 2024 | 64.18 | 64.18 | 64.01 | 64.01 | 63.30 | 1,800 |
Jan 19, 2024 | 63.92 | 63.96 | 63.92 | 63.96 | 63.25 | 300 |
Jan 18, 2024 | 63.89 | 64.09 | 63.75 | 63.92 | 63.21 | 1,800 |
Jan 17, 2024 | 63.91 | 64.24 | 63.72 | 63.72 | 63.01 | 1,100 |
Jan 16, 2024 | 63.92 | 64.32 | 63.80 | 64.08 | 63.36 | 3,400 |
Jan 12, 2024 | 64.39 | 64.40 | 64.15 | 64.15 | 63.43 | 3,300 |
Jan 11, 2024 | 63.70 | 64.20 | 63.70 | 63.99 | 63.28 | 1,700 |
Jan 10, 2024 | 63.85 | 64.13 | 63.82 | 63.82 | 63.11 | 16,900 |
Jan 9, 2024 | 64.03 | 64.11 | 63.64 | 63.64 | 62.93 | 17,200 |
Jan 8, 2024 | 63.74 | 63.98 | 63.46 | 63.75 | 63.04 | 2,700 |
Jan 5, 2024 | 63.97 | 63.98 | 63.53 | 63.53 | 62.82 | 600 |
Jan 4, 2024 | 63.70 | 63.95 | 63.70 | 63.95 | 63.24 | 200 |
Jan 3, 2024 | 63.82 | 64.27 | 63.68 | 63.89 | 63.18 | 9,800 |
Jan 2, 2024 | 63.96 | 64.48 | 63.93 | 63.95 | 63.24 | 4,400 |
Dec 29, 2023 | 64.34 | 64.49 | 63.90 | 63.90 | 63.19 | 4,400 |
Dec 28, 2023 | 64.16 | 64.38 | 63.85 | 64.16 | 63.44 | 1,100 |
Dec 27, 2023 | 64.05 | 64.32 | 63.84 | 64.08 | 63.36 | 2,800 |
Dec 26, 2023 | 64.19 | 64.23 | 63.99 | 63.99 | 63.28 | 900 |
Dec 22, 2023 | 0.57 Dividend | |||||
Dec 22, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.04 | 400 |
Dec 21, 2023 | 64.25 | 64.73 | 64.23 | 64.49 | 63.21 | 1,800 |
Dec 20, 2023 | 64.28 | 64.41 | 64.19 | 64.41 | 63.13 | 1,300 |
Dec 19, 2023 | 64.14 | 64.65 | 64.06 | 64.32 | 63.04 | 4,400 |
Dec 18, 2023 | 64.24 | 64.24 | 64.20 | 64.20 | 62.92 | 33,100 |
Dec 15, 2023 | 64.17 | 64.34 | 64.05 | 64.15 | 62.88 | 3,100 |
Dec 14, 2023 | 64.07 | 64.16 | 63.79 | 64.16 | 62.89 | 600 |
Dec 13, 2023 | 63.43 | 63.69 | 63.14 | 63.66 | 62.39 | 4,500 |
Dec 12, 2023 | 63.31 | 63.53 | 63.31 | 63.35 | 62.09 | 1,600 |
Dec 11, 2023 | 63.29 | 63.48 | 63.29 | 63.29 | 62.03 | 1,500 |
Dec 8, 2023 | 63.26 | 63.48 | 63.26 | 63.26 | 62.00 | 800 |
Dec 7, 2023 | 63.34 | 63.48 | 63.07 | 63.23 | 61.97 | 8,800 |
Dec 6, 2023 | 63.36 | 63.48 | 63.22 | 63.48 | 62.22 | 1,100 |
Dec 5, 2023 | 63.00 | 63.33 | 63.00 | 63.10 | 61.85 | 700 |
Dec 4, 2023 | 62.85 | 62.99 | 62.65 | 62.99 | 61.74 | 700 |
Dec 1, 2023 | 62.76 | 62.98 | 62.67 | 62.77 | 61.52 | 48,800 |
Nov 30, 2023 | 62.95 | 62.96 | 62.76 | 62.76 | 61.51 | 900 |
Nov 29, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 61.41 | 400 |
Nov 28, 2023 | 62.64 | 62.66 | 62.39 | 62.66 | 61.41 | 500 |
Nov 27, 2023 | 61.99 | 62.29 | 61.99 | 62.29 | 61.05 | 600 |
Nov 24, 2023 | 0.27 Dividend | |||||
Nov 24, 2023 | 62.27 | 62.27 | 61.98 | 62.11 | 60.88 | 900 |
Nov 22, 2023 | 62.69 | 62.71 | 62.28 | 62.55 | 61.04 | 1,200 |
Nov 21, 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 60.93 | 100 |
Nov 20, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 60.76 | 100 |
Nov 17, 2023 | 62.17 | 62.41 | 61.95 | 62.40 | 60.90 | 1,600 |
Nov 16, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.60 | 400 |
Nov 15, 2023 | 61.75 | 62.20 | 61.72 | 61.72 | 60.23 | 1,100 |
Nov 14, 2023 | 61.98 | 62.12 | 61.80 | 62.12 | 60.62 | 1,200 |
Nov 13, 2023 | 61.20 | 61.53 | 61.02 | 61.02 | 59.55 | 1,000 |
Nov 10, 2023 | 61.71 | 61.71 | 61.43 | 61.43 | 59.95 | 200 |
Nov 9, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.02 | 100 |
Nov 8, 2023 | 61.81 | 61.81 | 61.40 | 61.54 | 60.06 | 1,500 |
Nov 7, 2023 | 61.47 | 61.73 | 61.47 | 61.73 | 60.24 | 600 |
Nov 6, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 59.92 | - |
Nov 3, 2023 | 61.33 | 61.33 | 61.09 | 61.09 | 59.62 | 600 |
Nov 2, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 59.84 | 600 |
Nov 1, 2023 | 60.92 | 60.95 | 60.33 | 60.75 | 59.29 | 2,100 |
Oct 31, 2023 | 60.36 | 60.80 | 60.36 | 60.55 | 59.09 | 1,300 |
Oct 30, 2023 | 60.22 | 60.73 | 60.19 | 60.50 | 59.04 | 1,900 |
Oct 27, 2023 | 60.80 | 60.80 | 60.22 | 60.49 | 59.03 | 700 |
Oct 26, 2023 | 60.73 | 60.73 | 60.50 | 60.50 | 59.04 | 1,200 |
Oct 25, 2023 | 0.26 Dividend | |||||
Oct 25, 2023 | 60.14 | 60.72 | 60.14 | 60.46 | 59.00 | 700 |
Oct 24, 2023 | 60.72 | 60.72 | 60.68 | 60.68 | 58.96 | 500 |
Oct 23, 2023 | 60.27 | 60.82 | 60.23 | 60.58 | 58.87 | 1,000 |
Oct 20, 2023 | 60.30 | 60.48 | 60.30 | 60.48 | 58.77 | 600 |
Oct 19, 2023 | 60.61 | 60.77 | 60.27 | 60.59 | 58.88 | 1,200 |
Oct 18, 2023 | 60.86 | 60.86 | 60.66 | 60.66 | 58.94 | 500 |
Oct 17, 2023 | 60.55 | 60.87 | 60.55 | 60.87 | 59.15 | 1,900 |
Oct 16, 2023 | 60.93 | 61.33 | 60.66 | 61.00 | 59.27 | 1,400 |
Oct 13, 2023 | 61.08 | 61.08 | 60.80 | 60.98 | 59.26 | 600 |
Oct 12, 2023 | 61.50 | 61.50 | 60.83 | 61.10 | 59.37 | 5,300 |
Oct 11, 2023 | 61.09 | 61.13 | 61.08 | 61.13 | 59.40 | 1,100 |
Oct 10, 2023 | 61.29 | 61.29 | 61.10 | 61.10 | 59.37 | 300 |
Oct 9, 2023 | 60.59 | 60.85 | 60.59 | 60.85 | 59.13 | 900 |
Oct 6, 2023 | 60.87 | 60.89 | 60.67 | 60.89 | 59.17 | 900 |
Oct 5, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 59.31 | 300 |
Oct 4, 2023 | 61.01 | 61.02 | 60.93 | 61.02 | 59.29 | 700 |
Oct 3, 2023 | 61.47 | 61.47 | 60.82 | 60.82 | 59.10 | 1,900 |
Oct 2, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 59.70 | 200 |
Sep 29, 2023 | 61.71 | 61.71 | 61.55 | 61.57 | 59.83 | 1,500 |
Sep 28, 2023 | 61.38 | 61.82 | 61.15 | 61.54 | 59.80 | 1,600 |
Sep 27, 2023 | 61.66 | 61.66 | 61.47 | 61.47 | 59.73 | 1,200 |
Sep 26, 2023 | 61.69 | 61.69 | 61.41 | 61.45 | 59.71 | 700 |
Sep 25, 2023 | 0.25 Dividend | |||||
Sep 25, 2023 | 61.31 | 62.05 | 61.31 | 61.71 | 59.96 | 800 |
Sep 22, 2023 | 62.07 | 62.07 | 61.80 | 61.99 | 60.00 | 1,000 |
Sep 21, 2023 | 61.96 | 62.07 | 61.77 | 62.07 | 60.07 | 1,200 |
Sep 20, 2023 | 62.31 | 62.42 | 62.20 | 62.20 | 60.20 | 1,100 |
Sep 19, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 60.20 | 100 |
Sep 18, 2023 | 62.47 | 62.47 | 61.97 | 62.16 | 60.16 | 1,100 |
Sep 15, 2023 | 62.16 | 62.47 | 62.00 | 62.25 | 60.25 | 900 |
Sep 14, 2023 | 62.29 | 62.37 | 61.96 | 62.20 | 60.20 | 7,700 |
Sep 13, 2023 | 62.20 | 62.45 | 62.02 | 62.24 | 60.24 | 3,600 |
Sep 12, 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 60.24 | 100 |
Sep 11, 2023 | 62.07 | 62.14 | 62.07 | 62.14 | 60.14 | 500 |
Sep 8, 2023 | 62.20 | 62.26 | 62.18 | 62.26 | 60.26 | 900 |
Sep 7, 2023 | 62.20 | 62.20 | 62.01 | 62.10 | 60.10 | 900 |
Sep 6, 2023 | 61.96 | 62.36 | 61.96 | 61.96 | 59.97 | 1,800 |
Sep 5, 2023 | 62.44 | 62.44 | 61.99 | 62.16 | 60.16 | 1,000 |
Sep 1, 2023 | 61.96 | 62.25 | 61.96 | 62.19 | 60.19 | 3,200 |
Aug 31, 2023 | 62.67 | 62.67 | 62.08 | 62.31 | 60.31 | 600 |
Aug 30, 2023 | 62.30 | 62.55 | 62.01 | 62.17 | 60.17 | 4,000 |
Aug 29, 2023 | 61.99 | 62.36 | 61.90 | 62.36 | 60.35 | 1,800 |
Aug 28, 2023 | 62.00 | 62.03 | 61.94 | 62.03 | 60.03 | 600 |
Aug 25, 2023 | 0.24 Dividend | |||||
Aug 25, 2023 | 61.91 | 61.94 | 61.75 | 61.94 | 59.95 | 800 |
Aug 24, 2023 | 62.26 | 62.26 | 61.99 | 62.10 | 59.87 | 700 |
Aug 23, 2023 | 62.07 | 62.50 | 61.87 | 62.21 | 59.98 | 2,900 |
Aug 22, 2023 | 61.63 | 61.97 | 61.63 | 61.97 | 59.75 | 1,100 |
Aug 21, 2023 | 61.77 | 61.82 | 61.69 | 61.81 | 59.59 | 4,100 |
Aug 18, 2023 | 61.78 | 62.03 | 61.78 | 62.01 | 59.79 | 2,000 |
Aug 17, 2023 | 62.11 | 62.47 | 61.92 | 62.07 | 59.84 | 2,300 |
Aug 16, 2023 | 62.28 | 62.28 | 62.05 | 62.22 | 59.99 | 1,000 |
Aug 15, 2023 | 62.06 | 62.23 | 62.06 | 62.23 | 60.00 | 1,000 |
Aug 14, 2023 | 62.41 | 62.46 | 62.41 | 62.46 | 60.22 | 600 |
Aug 11, 2023 | 62.73 | 62.73 | 62.37 | 62.60 | 60.35 | 600 |
Aug 10, 2023 | 62.56 | 62.78 | 62.56 | 62.78 | 60.53 | 900 |
Aug 9, 2023 | 62.37 | 62.66 | 62.37 | 62.66 | 60.41 | 1,400 |
Aug 8, 2023 | 62.29 | 62.64 | 62.29 | 62.64 | 60.39 | 900 |
Aug 7, 2023 | 62.34 | 62.51 | 62.32 | 62.51 | 60.27 | 1,100 |
Aug 4, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 60.37 | 300 |
Aug 3, 2023 | 62.20 | 62.70 | 62.08 | 62.24 | 60.01 | 3,900 |
Aug 2, 2023 | 62.59 | 62.59 | 62.19 | 62.45 | 60.21 | 1,000 |
Aug 1, 2023 | 62.50 | 62.75 | 62.50 | 62.75 | 60.50 | 900 |
Jul 31, 2023 | 62.99 | 62.99 | 62.51 | 62.76 | 60.51 | 3,200 |
Jul 28, 2023 | 62.51 | 62.72 | 62.51 | 62.72 | 60.47 | 700 |
Jul 27, 2023 | 62.33 | 62.56 | 62.33 | 62.56 | 60.32 | 300 |
Jul 26, 2023 | 62.37 | 62.57 | 62.37 | 62.57 | 60.32 | 200 |
Jul 25, 2023 | 0.24 Dividend | |||||
Jul 25, 2023 | 62.59 | 62.72 | 62.59 | 62.62 | 60.37 | 900 |
Jul 24, 2023 | 62.80 | 62.95 | 62.46 | 62.82 | 60.34 | 1,300 |
Jul 21, 2023 | 62.68 | 63.00 | 62.34 | 62.67 | 60.19 | 2,300 |
Jul 20, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.21 | 400 |
Jul 19, 2023 | 62.80 | 62.83 | 62.70 | 62.70 | 60.22 | 1,100 |
Jul 18, 2023 | 62.32 | 62.71 | 62.32 | 62.71 | 60.23 | 800 |
Jul 17, 2023 | 62.68 | 62.69 | 62.66 | 62.66 | 60.18 | 900 |
Jul 14, 2023 | 62.55 | 62.55 | 62.53 | 62.53 | 60.06 | 800 |
Jul 13, 2023 | 62.57 | 62.71 | 62.15 | 62.71 | 60.23 | 3,400 |
Jul 12, 2023 | 62.51 | 62.52 | 62.01 | 62.01 | 59.56 | 2,500 |
Jul 11, 2023 | 62.20 | 62.36 | 62.20 | 62.27 | 59.81 | 1,600 |
Jul 10, 2023 | 62.27 | 62.31 | 61.95 | 61.95 | 59.50 | 2,000 |
Jul 7, 2023 | 61.84 | 62.01 | 61.84 | 62.01 | 59.56 | 31,900 |
Jul 6, 2023 | 61.99 | 62.21 | 61.95 | 62.12 | 59.66 | 500 |
Jul 5, 2023 | 62.56 | 62.61 | 61.96 | 62.25 | 59.79 | 5,900 |
Jul 3, 2023 | 62.63 | 62.63 | 62.36 | 62.36 | 59.89 | 300 |
Jun 30, 2023 | 62.55 | 62.55 | 62.27 | 62.37 | 59.90 | 700 |
Jun 29, 2023 | 62.33 | 62.62 | 62.27 | 62.27 | 59.81 | 2,300 |
Jun 28, 2023 | 62.30 | 62.70 | 62.30 | 62.37 | 59.90 | 2,300 |
Jun 27, 2023 | 62.39 | 62.39 | 62.24 | 62.24 | 59.78 | 500 |
Jun 26, 2023 | 0.24 Dividend | |||||
Jun 26, 2023 | 62.65 | 62.68 | 62.47 | 62.47 | 60.00 | 1,200 |
Jun 23, 2023 | 62.75 | 62.75 | 62.52 | 62.52 | 59.82 | 400 |
Jun 22, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 59.93 | 300 |
Jun 21, 2023 | 62.60 | 62.84 | 62.60 | 62.62 | 59.92 | 1,700 |
Jun 20, 2023 | 62.69 | 62.75 | 62.62 | 62.69 | 59.98 | 1,200 |
Jun 16, 2023 | 62.59 | 62.68 | 62.59 | 62.68 | 59.97 | 1,500 |
Jun 15, 2023 | 62.76 | 62.76 | 62.48 | 62.48 | 59.78 | 500 |
Jun 14, 2023 | 62.29 | 62.52 | 62.15 | 62.34 | 59.65 | 1,400 |
Jun 13, 2023 | 62.07 | 62.55 | 62.06 | 62.27 | 59.58 | 3,000 |
Jun 12, 2023 | 62.40 | 62.49 | 62.40 | 62.42 | 59.72 | 400 |
Jun 9, 2023 | 62.11 | 62.35 | 61.90 | 62.13 | 59.45 | 500 |
Jun 8, 2023 | 62.07 | 62.45 | 62.07 | 62.27 | 59.58 | 7,700 |
Jun 7, 2023 | 61.86 | 62.35 | 61.86 | 62.12 | 59.44 | 600 |
Jun 6, 2023 | 62.14 | 62.46 | 62.14 | 62.15 | 59.47 | 600 |
Jun 5, 2023 | 61.99 | 62.25 | 61.85 | 62.13 | 59.45 | 1,200 |
Jun 2, 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 59.36 | 600 |
Jun 1, 2023 | 62.31 | 62.38 | 62.06 | 62.06 | 59.38 | 18,100 |
May 31, 2023 | 61.73 | 61.87 | 61.73 | 61.87 | 59.20 | 2,100 |
May 30, 2023 | 62.15 | 62.15 | 61.82 | 61.83 | 59.16 | 1,000 |
May 26, 2023 | 61.80 | 61.88 | 61.46 | 61.62 | 58.96 | 1,200 |
May 25, 2023 | 61.96 | 61.96 | 61.42 | 61.72 | 59.05 | 600 |
May 24, 2023 | 0.25 Dividend | |||||
May 24, 2023 | 61.80 | 61.80 | 61.66 | 61.66 | 59.00 | 300 |
May 23, 2023 | 61.92 | 62.25 | 61.92 | 61.97 | 59.06 | 1,700 |
May 22, 2023 | 62.37 | 62.37 | 61.84 | 61.93 | 59.02 | 1,300 |
May 19, 2023 | 62.00 | 62.14 | 61.88 | 61.88 | 58.97 | 1,400 |
May 18, 2023 | 62.12 | 62.12 | 62.01 | 62.01 | 59.10 | 800 |
May 17, 2023 | 62.50 | 62.52 | 62.16 | 62.16 | 59.24 | 1,200 |
May 16, 2023 | 62.48 | 62.48 | 62.27 | 62.48 | 59.55 | 700 |
May 15, 2023 | 62.21 | 62.42 | 62.21 | 62.27 | 59.35 | 7,600 |
May 12, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 59.46 | 300 |
May 11, 2023 | 62.50 | 62.75 | 62.50 | 62.58 | 59.64 | 1,700 |
May 10, 2023 | 62.40 | 62.67 | 62.13 | 62.51 | 59.57 | 11,100 |
May 9, 2023 | 62.10 | 62.67 | 62.10 | 62.43 | 59.50 | 6,900 |
May 8, 2023 | 62.46 | 62.55 | 62.42 | 62.42 | 59.49 | 800 |
May 5, 2023 | 62.46 | 62.66 | 62.22 | 62.41 | 59.48 | 1,200 |
May 4, 2023 | 62.75 | 62.75 | 62.33 | 62.61 | 59.67 | 700 |
May 3, 2023 | 62.68 | 62.84 | 62.58 | 62.58 | 59.64 | 1,400 |
May 2, 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 59.50 | 800 |
May 1, 2023 | 62.76 | 62.76 | 62.12 | 62.40 | 59.47 | 2,800 |
Apr 28, 2023 | 62.76 | 62.76 | 62.23 | 62.54 | 59.60 | 700 |
Apr 27, 2023 | 62.30 | 62.67 | 62.30 | 62.34 | 59.41 | 1,500 |
Apr 26, 2023 | 62.54 | 62.73 | 62.14 | 62.41 | 59.48 | 7,200 |
Apr 25, 2023 | 62.53 | 62.56 | 62.53 | 62.56 | 59.62 | 300 |
Apr 24, 2023 | 0.25 Dividend | |||||
Apr 24, 2023 | 62.55 | 62.72 | 62.31 | 62.47 | 59.54 | 19,600 |
Apr 21, 2023 | 62.90 | 62.90 | 62.58 | 62.58 | 59.41 | 1,000 |
Apr 20, 2023 | 62.62 | 62.93 | 62.59 | 62.59 | 59.42 | 2,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
GDX VanEck Gold Miners ETF
34.05
+0.89%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.35
+0.62%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.50
+0.88%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
CCOR Core Alternative ETF
26.46
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
MAGA Point Bridge America First ETF
43.96
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
FLIN Franklin FTSE India ETF
36.87
+0.74%
PKW Invesco BuyBack Achievers ETF
102.25
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.83
+0.42%
EWC iShares MSCI Canada ETF
37.11
+0.71%