NasdaqGM - Delayed Quote • USD
iShares Global Clean Energy ETF (ICLN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:58 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 | 13.00 | 13.10 | 12.86 | 13.08 | 13.08 | 3,114,200 |
Apr 24, 2024 | 13.20 | 13.32 | 13.09 | 13.14 | 13.14 | 3,456,200 |
Apr 23, 2024 | 13.09 | 13.36 | 13.09 | 13.26 | 13.26 | 3,888,000 |
Apr 22, 2024 | 13.05 | 13.19 | 12.95 | 13.13 | 13.13 | 4,284,600 |
Apr 19, 2024 | 13.05 | 13.14 | 13.00 | 13.02 | 13.02 | 5,547,600 |
Apr 18, 2024 | 13.17 | 13.38 | 13.06 | 13.10 | 13.10 | 3,552,200 |
Apr 17, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 13.17 | 3,401,000 |
Apr 16, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 13.06 | 4,998,100 |
Apr 15, 2024 | 13.54 | 13.58 | 13.21 | 13.23 | 13.23 | 5,572,200 |
Apr 12, 2024 | 13.73 | 13.90 | 13.50 | 13.53 | 13.53 | 5,430,300 |
Apr 11, 2024 | 13.97 | 14.04 | 13.69 | 13.88 | 13.88 | 3,405,000 |
Apr 10, 2024 | 13.74 | 13.87 | 13.65 | 13.81 | 13.81 | 4,699,200 |
Apr 9, 2024 | 13.95 | 14.20 | 13.93 | 14.20 | 14.20 | 4,227,100 |
Apr 8, 2024 | 13.74 | 13.90 | 13.72 | 13.77 | 13.77 | 3,910,400 |
Apr 5, 2024 | 13.70 | 13.77 | 13.59 | 13.67 | 13.67 | 3,232,000 |
Apr 4, 2024 | 13.98 | 14.20 | 13.80 | 13.82 | 13.82 | 2,692,000 |
Apr 3, 2024 | 13.67 | 13.83 | 13.55 | 13.83 | 13.83 | 3,256,200 |
Apr 2, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 5,033,400 |
Apr 1, 2024 | 14.01 | 14.10 | 13.90 | 13.97 | 13.97 | 3,284,300 |
Mar 28, 2024 | 14.00 | 14.15 | 13.94 | 13.98 | 13.98 | 2,876,900 |
Mar 27, 2024 | 13.52 | 14.00 | 13.51 | 13.99 | 13.99 | 6,162,700 |
Mar 26, 2024 | 13.60 | 13.68 | 13.47 | 13.47 | 13.47 | 4,266,800 |
Mar 25, 2024 | 13.69 | 13.78 | 13.57 | 13.57 | 13.57 | 3,223,500 |
Mar 22, 2024 | 13.79 | 13.79 | 13.64 | 13.69 | 13.69 | 2,507,600 |
Mar 21, 2024 | 13.75 | 13.91 | 13.67 | 13.74 | 13.74 | 2,799,200 |
Mar 20, 2024 | 13.41 | 13.79 | 13.37 | 13.72 | 13.72 | 3,665,000 |
Mar 19, 2024 | 13.40 | 13.46 | 13.36 | 13.42 | 13.42 | 1,883,100 |
Mar 18, 2024 | 13.46 | 13.56 | 13.36 | 13.49 | 13.49 | 2,841,900 |
Mar 15, 2024 | 13.51 | 13.55 | 13.35 | 13.42 | 13.42 | 3,633,200 |
Mar 14, 2024 | 13.81 | 13.84 | 13.42 | 13.51 | 13.51 | 3,319,600 |
Mar 13, 2024 | 13.88 | 13.91 | 13.68 | 13.70 | 13.70 | 3,167,800 |
Mar 12, 2024 | 14.21 | 14.23 | 13.88 | 13.94 | 13.94 | 3,744,700 |
Mar 11, 2024 | 14.36 | 14.54 | 14.28 | 14.32 | 14.32 | 2,701,700 |
Mar 8, 2024 | 14.36 | 14.54 | 14.32 | 14.34 | 14.34 | 3,690,200 |
Mar 7, 2024 | 14.17 | 14.31 | 14.14 | 14.27 | 14.27 | 2,398,400 |
Mar 6, 2024 | 14.10 | 14.17 | 13.94 | 14.08 | 14.08 | 2,503,900 |
Mar 5, 2024 | 13.82 | 14.00 | 13.80 | 13.87 | 13.87 | 2,206,300 |
Mar 4, 2024 | 14.12 | 14.12 | 13.84 | 13.91 | 13.91 | 3,810,500 |
Mar 1, 2024 | 13.96 | 14.19 | 13.87 | 14.13 | 14.13 | 2,745,000 |
Feb 29, 2024 | 13.94 | 14.10 | 13.79 | 13.91 | 13.91 | 3,053,100 |
Feb 28, 2024 | 13.77 | 13.88 | 13.66 | 13.68 | 13.68 | 3,052,400 |
Feb 27, 2024 | 13.82 | 13.87 | 13.73 | 13.83 | 13.83 | 3,315,200 |
Feb 26, 2024 | 13.63 | 13.80 | 13.57 | 13.69 | 13.69 | 4,601,700 |
Feb 23, 2024 | 13.80 | 13.82 | 13.65 | 13.68 | 13.68 | 4,172,100 |
Feb 22, 2024 | 14.12 | 14.13 | 13.83 | 13.83 | 13.83 | 3,380,900 |
Feb 21, 2024 | 14.08 | 14.20 | 14.04 | 14.15 | 14.15 | 3,308,800 |
Feb 20, 2024 | 14.36 | 14.44 | 14.24 | 14.31 | 14.31 | 4,391,700 |
Feb 16, 2024 | 14.53 | 14.67 | 14.45 | 14.51 | 14.51 | 5,313,000 |
Feb 15, 2024 | 14.62 | 14.83 | 14.56 | 14.73 | 14.73 | 4,258,600 |
Feb 14, 2024 | 14.33 | 14.52 | 14.26 | 14.51 | 14.51 | 3,820,100 |
Feb 13, 2024 | 14.17 | 14.35 | 14.03 | 14.12 | 14.12 | 5,693,400 |
Feb 12, 2024 | 14.41 | 14.77 | 14.36 | 14.64 | 14.64 | 6,203,300 |
Feb 9, 2024 | 14.18 | 14.43 | 14.15 | 14.39 | 14.39 | 5,095,200 |
Feb 8, 2024 | 14.21 | 14.24 | 14.08 | 14.18 | 14.18 | 3,019,400 |
Feb 7, 2024 | 14.30 | 14.44 | 14.11 | 14.26 | 14.26 | 5,565,200 |
Feb 6, 2024 | 13.66 | 13.91 | 13.61 | 13.91 | 13.91 | 2,818,900 |
Feb 5, 2024 | 13.74 | 13.75 | 13.51 | 13.67 | 13.67 | 4,759,700 |
Feb 2, 2024 | 13.98 | 14.02 | 13.81 | 13.98 | 13.98 | 3,799,300 |
Feb 1, 2024 | 14.14 | 14.36 | 14.01 | 14.25 | 14.25 | 4,473,800 |
Jan 31, 2024 | 13.91 | 14.30 | 13.80 | 13.81 | 13.81 | 5,255,400 |
Jan 30, 2024 | 13.91 | 13.99 | 13.81 | 13.86 | 13.86 | 2,419,900 |
Jan 29, 2024 | 13.86 | 14.07 | 13.70 | 14.07 | 14.07 | 3,184,300 |
Jan 26, 2024 | 13.98 | 14.07 | 13.86 | 13.87 | 13.87 | 2,225,600 |
Jan 25, 2024 | 14.02 | 14.06 | 13.78 | 14.00 | 14.00 | 3,117,700 |
Jan 24, 2024 | 14.32 | 14.36 | 13.94 | 13.94 | 13.94 | 2,201,300 |
Jan 23, 2024 | 14.14 | 14.21 | 13.92 | 14.07 | 14.07 | 3,054,100 |
Jan 22, 2024 | 13.77 | 14.22 | 13.72 | 13.90 | 13.90 | 3,623,300 |
Jan 19, 2024 | 13.77 | 13.79 | 13.49 | 13.76 | 13.76 | 4,393,400 |
Jan 18, 2024 | 13.87 | 13.88 | 13.69 | 13.77 | 13.77 | 3,770,200 |
Jan 17, 2024 | 13.73 | 13.77 | 13.62 | 13.71 | 13.71 | 4,477,400 |
Jan 16, 2024 | 14.36 | 14.38 | 14.02 | 14.03 | 14.03 | 10,521,800 |
Jan 12, 2024 | 14.75 | 14.88 | 14.51 | 14.54 | 14.54 | 2,612,800 |
Jan 11, 2024 | 14.77 | 14.79 | 14.47 | 14.65 | 14.65 | 6,935,900 |
Jan 10, 2024 | 14.89 | 14.93 | 14.68 | 14.85 | 14.85 | 7,504,700 |
Jan 9, 2024 | 14.75 | 14.94 | 14.70 | 14.85 | 14.85 | 2,416,900 |
Jan 8, 2024 | 14.81 | 14.95 | 14.71 | 14.90 | 14.90 | 3,119,300 |
Jan 5, 2024 | 14.76 | 15.07 | 14.70 | 14.80 | 14.80 | 3,789,800 |
Jan 4, 2024 | 14.99 | 15.01 | 14.83 | 14.85 | 14.85 | 3,894,400 |
Jan 3, 2024 | 15.10 | 15.13 | 14.82 | 15.04 | 15.04 | 4,564,700 |
Jan 2, 2024 | 15.34 | 15.66 | 15.30 | 15.39 | 15.39 | 4,067,800 |
Dec 29, 2023 | 15.78 | 15.78 | 15.56 | 15.57 | 15.57 | 3,291,900 |
Dec 28, 2023 | 15.62 | 15.81 | 15.61 | 15.73 | 15.73 | 3,091,700 |
Dec 27, 2023 | 15.66 | 15.70 | 15.59 | 15.64 | 15.64 | 2,918,700 |
Dec 26, 2023 | 15.37 | 15.64 | 15.37 | 15.60 | 15.60 | 3,208,900 |
Dec 22, 2023 | 15.40 | 15.49 | 15.30 | 15.39 | 15.39 | 2,675,800 |
Dec 21, 2023 | 15.20 | 15.42 | 15.18 | 15.37 | 15.37 | 8,553,700 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 15.30 | 15.35 | 14.89 | 14.89 | 14.89 | 10,795,700 |
Dec 19, 2023 | 15.27 | 15.51 | 15.15 | 15.50 | 15.38 | 4,400,200 |
Dec 18, 2023 | 15.11 | 15.29 | 14.99 | 15.09 | 14.97 | 4,347,300 |
Dec 15, 2023 | 15.24 | 15.40 | 15.12 | 15.30 | 15.18 | 7,214,400 |
Dec 14, 2023 | 14.83 | 15.39 | 14.81 | 15.19 | 15.07 | 7,358,600 |
Dec 13, 2023 | 13.75 | 14.49 | 13.71 | 14.49 | 14.38 | 6,208,600 |
Dec 12, 2023 | 14.03 | 14.05 | 13.70 | 13.89 | 13.78 | 4,558,800 |
Dec 11, 2023 | 14.03 | 14.17 | 14.01 | 14.13 | 14.02 | 3,400,700 |
Dec 8, 2023 | 14.23 | 14.35 | 14.01 | 14.09 | 13.98 | 2,718,900 |
Dec 7, 2023 | 14.25 | 14.30 | 14.16 | 14.25 | 14.14 | 2,659,400 |
Dec 6, 2023 | 14.46 | 14.50 | 14.20 | 14.21 | 14.10 | 4,509,700 |
Dec 5, 2023 | 14.45 | 14.54 | 14.35 | 14.39 | 14.28 | 3,233,800 |
Dec 4, 2023 | 14.52 | 14.68 | 14.48 | 14.54 | 14.42 | 4,470,500 |
Dec 1, 2023 | 14.12 | 14.59 | 14.03 | 14.59 | 14.47 | 3,039,200 |
Nov 30, 2023 | 14.13 | 14.27 | 14.01 | 14.21 | 14.10 | 2,900,000 |
Nov 29, 2023 | 14.09 | 14.27 | 14.06 | 14.10 | 13.99 | 4,566,900 |
Nov 28, 2023 | 13.73 | 13.99 | 13.67 | 13.95 | 13.84 | 3,638,000 |
Nov 27, 2023 | 13.81 | 13.88 | 13.75 | 13.77 | 13.66 | 2,791,500 |
Nov 24, 2023 | 13.88 | 13.94 | 13.84 | 13.88 | 13.77 | 2,192,800 |
Nov 22, 2023 | 14.02 | 14.07 | 13.88 | 13.92 | 13.81 | 2,762,100 |
Nov 21, 2023 | 14.12 | 14.20 | 13.93 | 13.97 | 13.86 | 2,922,400 |
Nov 20, 2023 | 14.09 | 14.30 | 13.94 | 14.25 | 14.14 | 2,850,700 |
Nov 17, 2023 | 14.09 | 14.09 | 13.83 | 13.99 | 13.88 | 2,771,600 |
Nov 16, 2023 | 13.91 | 14.07 | 13.87 | 13.90 | 13.79 | 4,600,800 |
Nov 15, 2023 | 14.02 | 14.31 | 13.94 | 14.06 | 13.95 | 5,864,700 |
Nov 14, 2023 | 13.45 | 13.99 | 13.25 | 13.99 | 13.88 | 6,302,200 |
Nov 13, 2023 | 12.86 | 13.08 | 12.86 | 13.01 | 12.91 | 1,760,100 |
Nov 10, 2023 | 12.92 | 13.02 | 12.85 | 13.01 | 12.91 | 3,002,300 |
Nov 9, 2023 | 13.28 | 13.38 | 13.05 | 13.07 | 12.97 | 2,142,800 |
Nov 8, 2023 | 13.41 | 13.43 | 13.14 | 13.20 | 13.10 | 2,607,400 |
Nov 7, 2023 | 13.40 | 13.46 | 13.27 | 13.40 | 13.29 | 2,857,400 |
Nov 6, 2023 | 13.73 | 13.74 | 13.44 | 13.48 | 13.37 | 3,122,200 |
Nov 3, 2023 | 13.68 | 13.83 | 13.59 | 13.67 | 13.56 | 2,525,500 |
Nov 2, 2023 | 13.03 | 13.34 | 13.02 | 13.32 | 13.21 | 3,786,300 |
Nov 1, 2023 | 12.96 | 12.99 | 12.73 | 12.87 | 12.77 | 2,943,900 |
Oct 31, 2023 | 12.87 | 13.02 | 12.86 | 13.01 | 12.91 | 4,608,300 |
Oct 30, 2023 | 13.02 | 13.12 | 12.72 | 12.86 | 12.76 | 6,265,400 |
Oct 27, 2023 | 13.21 | 13.24 | 12.87 | 12.89 | 12.79 | 4,788,600 |
Oct 26, 2023 | 13.26 | 13.46 | 13.25 | 13.31 | 13.20 | 2,829,200 |
Oct 25, 2023 | 13.32 | 13.33 | 13.08 | 13.21 | 13.11 | 2,257,200 |
Oct 24, 2023 | 13.36 | 13.61 | 13.35 | 13.49 | 13.38 | 2,403,500 |
Oct 23, 2023 | 13.17 | 13.39 | 13.04 | 13.24 | 13.13 | 4,051,000 |
Oct 20, 2023 | 13.21 | 13.49 | 13.16 | 13.30 | 13.19 | 6,614,000 |
Oct 19, 2023 | 13.95 | 13.96 | 13.68 | 13.71 | 13.60 | 3,642,900 |
Oct 18, 2023 | 14.15 | 14.16 | 13.93 | 13.94 | 13.83 | 2,739,100 |
Oct 17, 2023 | 14.04 | 14.43 | 14.00 | 14.30 | 14.19 | 2,653,800 |
Oct 16, 2023 | 14.01 | 14.25 | 13.91 | 14.21 | 14.10 | 2,699,200 |
Oct 13, 2023 | 14.17 | 14.22 | 13.98 | 14.00 | 13.89 | 3,163,300 |
Oct 12, 2023 | 14.51 | 14.55 | 14.06 | 14.13 | 14.02 | 4,233,800 |
Oct 11, 2023 | 14.54 | 14.63 | 14.35 | 14.49 | 14.38 | 4,299,100 |
Oct 10, 2023 | 13.94 | 14.39 | 13.92 | 14.35 | 14.24 | 6,692,000 |
Oct 9, 2023 | 13.70 | 13.85 | 13.67 | 13.82 | 13.71 | 1,910,700 |
Oct 6, 2023 | 13.40 | 13.87 | 13.35 | 13.82 | 13.71 | 5,884,000 |
Oct 5, 2023 | 13.75 | 13.79 | 13.52 | 13.61 | 13.50 | 5,074,200 |
Oct 4, 2023 | 13.73 | 13.81 | 13.47 | 13.75 | 13.64 | 5,034,300 |
Oct 3, 2023 | 13.83 | 13.84 | 13.60 | 13.67 | 13.56 | 5,485,600 |
Oct 2, 2023 | 14.46 | 14.51 | 14.03 | 14.06 | 13.95 | 3,769,700 |
Sep 29, 2023 | 14.79 | 14.93 | 14.55 | 14.62 | 14.50 | 1,921,600 |
Sep 28, 2023 | 14.65 | 14.70 | 14.44 | 14.62 | 14.50 | 3,229,500 |
Sep 27, 2023 | 14.75 | 14.84 | 14.55 | 14.59 | 14.47 | 2,788,600 |
Sep 26, 2023 | 14.79 | 14.84 | 14.67 | 14.68 | 14.56 | 3,060,700 |
Sep 25, 2023 | 14.90 | 15.09 | 14.88 | 14.98 | 14.86 | 2,244,800 |
Sep 22, 2023 | 15.29 | 15.30 | 15.09 | 15.09 | 14.97 | 1,922,400 |
Sep 21, 2023 | 15.33 | 15.35 | 15.21 | 15.22 | 15.10 | 2,034,000 |
Sep 20, 2023 | 15.63 | 15.74 | 15.51 | 15.52 | 15.40 | 1,964,700 |
Sep 19, 2023 | 15.45 | 15.63 | 15.45 | 15.49 | 15.37 | 1,560,400 |
Sep 18, 2023 | 15.62 | 15.62 | 15.42 | 15.43 | 15.31 | 1,632,200 |
Sep 15, 2023 | 15.77 | 15.86 | 15.62 | 15.65 | 15.53 | 1,604,500 |
Sep 14, 2023 | 15.63 | 15.87 | 15.63 | 15.87 | 15.74 | 2,327,500 |
Sep 13, 2023 | 15.60 | 15.68 | 15.46 | 15.49 | 15.37 | 1,778,200 |
Sep 12, 2023 | 15.41 | 15.65 | 15.40 | 15.63 | 15.51 | 1,954,300 |
Sep 11, 2023 | 15.52 | 15.61 | 15.47 | 15.53 | 15.41 | 2,122,600 |
Sep 8, 2023 | 15.45 | 15.50 | 15.39 | 15.45 | 15.33 | 1,966,800 |
Sep 7, 2023 | 15.40 | 15.46 | 15.26 | 15.44 | 15.32 | 3,515,400 |
Sep 6, 2023 | 15.80 | 15.81 | 15.51 | 15.55 | 15.43 | 2,727,900 |
Sep 5, 2023 | 15.93 | 15.98 | 15.82 | 15.82 | 15.69 | 2,140,800 |
Sep 1, 2023 | 16.22 | 16.32 | 16.02 | 16.07 | 15.94 | 1,858,100 |
Aug 31, 2023 | 16.13 | 16.23 | 16.06 | 16.08 | 15.95 | 2,022,600 |
Aug 30, 2023 | 16.32 | 16.32 | 16.15 | 16.18 | 16.05 | 2,328,200 |
Aug 29, 2023 | 16.11 | 16.54 | 16.10 | 16.54 | 16.41 | 2,461,400 |
Aug 28, 2023 | 16.12 | 16.18 | 16.03 | 16.09 | 15.96 | 1,308,400 |
Aug 25, 2023 | 15.94 | 16.08 | 15.90 | 16.04 | 15.91 | 1,523,100 |
Aug 24, 2023 | 16.17 | 16.18 | 15.86 | 15.86 | 15.73 | 2,141,300 |
Aug 23, 2023 | 16.00 | 16.17 | 15.94 | 16.14 | 16.01 | 1,788,300 |
Aug 22, 2023 | 16.01 | 16.02 | 15.79 | 15.88 | 15.75 | 2,249,800 |
Aug 21, 2023 | 15.96 | 15.99 | 15.83 | 15.93 | 15.80 | 2,479,200 |
Aug 18, 2023 | 15.83 | 16.02 | 15.79 | 15.96 | 15.83 | 3,418,400 |
Aug 17, 2023 | 16.22 | 16.22 | 15.96 | 15.97 | 15.84 | 2,597,700 |
Aug 16, 2023 | 16.30 | 16.39 | 16.15 | 16.17 | 16.04 | 2,586,500 |
Aug 15, 2023 | 16.71 | 16.73 | 16.35 | 16.35 | 16.22 | 3,528,900 |
Aug 14, 2023 | 16.81 | 16.87 | 16.54 | 16.85 | 16.72 | 2,980,900 |
Aug 11, 2023 | 16.88 | 16.88 | 16.76 | 16.86 | 16.73 | 2,291,400 |
Aug 10, 2023 | 17.14 | 17.27 | 16.91 | 16.94 | 16.81 | 2,515,500 |
Aug 9, 2023 | 17.11 | 17.26 | 17.04 | 17.16 | 17.02 | 2,692,700 |
Aug 8, 2023 | 16.90 | 17.00 | 16.81 | 16.99 | 16.86 | 2,776,600 |
Aug 7, 2023 | 17.20 | 17.20 | 16.92 | 17.01 | 16.88 | 2,508,700 |
Aug 4, 2023 | 17.36 | 17.43 | 17.08 | 17.10 | 16.96 | 1,997,500 |
Aug 3, 2023 | 17.40 | 17.46 | 17.21 | 17.23 | 17.09 | 2,397,800 |
Aug 2, 2023 | 17.68 | 17.68 | 17.23 | 17.28 | 17.14 | 4,603,700 |
Aug 1, 2023 | 18.15 | 18.23 | 18.01 | 18.02 | 17.88 | 1,507,600 |
Jul 31, 2023 | 18.30 | 18.48 | 18.21 | 18.28 | 18.13 | 1,994,400 |
Jul 28, 2023 | 18.30 | 18.32 | 17.94 | 18.18 | 18.04 | 3,832,600 |
Jul 27, 2023 | 18.61 | 18.61 | 18.12 | 18.20 | 18.06 | 2,885,400 |
Jul 26, 2023 | 18.43 | 18.72 | 18.40 | 18.64 | 18.49 | 1,857,000 |
Jul 25, 2023 | 18.78 | 18.84 | 18.70 | 18.73 | 18.58 | 1,424,900 |
Jul 24, 2023 | 18.78 | 18.82 | 18.63 | 18.72 | 18.57 | 1,882,500 |
Jul 21, 2023 | 18.84 | 18.85 | 18.64 | 18.74 | 18.59 | 3,025,700 |
Jul 20, 2023 | 18.89 | 18.89 | 18.65 | 18.73 | 18.58 | 2,925,200 |
Jul 19, 2023 | 19.04 | 19.14 | 18.91 | 18.98 | 18.83 | 2,283,700 |
Jul 18, 2023 | 19.11 | 19.22 | 18.88 | 18.92 | 18.77 | 2,776,700 |
Jul 17, 2023 | 18.64 | 19.13 | 18.53 | 19.04 | 18.89 | 2,821,800 |
Jul 14, 2023 | 18.82 | 18.93 | 18.58 | 18.62 | 18.47 | 2,359,100 |
Jul 13, 2023 | 18.84 | 18.93 | 18.76 | 18.89 | 18.74 | 1,941,800 |
Jul 12, 2023 | 18.55 | 18.66 | 18.45 | 18.63 | 18.48 | 6,515,000 |
Jul 11, 2023 | 18.17 | 18.25 | 18.05 | 18.22 | 18.08 | 2,869,500 |
Jul 10, 2023 | 18.03 | 18.18 | 17.82 | 18.15 | 18.01 | 2,113,600 |
Jul 7, 2023 | 17.79 | 18.05 | 17.73 | 17.91 | 17.77 | 2,693,800 |
Jul 6, 2023 | 17.94 | 17.94 | 17.61 | 17.70 | 17.56 | 3,438,900 |
Jul 5, 2023 | 18.33 | 18.33 | 18.08 | 18.11 | 17.97 | 2,783,300 |
Jul 3, 2023 | 18.37 | 18.59 | 18.37 | 18.40 | 18.25 | 1,036,900 |
Jun 30, 2023 | 18.18 | 18.42 | 18.11 | 18.40 | 18.25 | 3,031,000 |
Jun 29, 2023 | 17.94 | 18.11 | 17.86 | 17.95 | 17.81 | 2,673,000 |
Jun 28, 2023 | 18.00 | 18.14 | 17.90 | 18.03 | 17.89 | 2,209,800 |
Jun 27, 2023 | 17.98 | 18.00 | 17.81 | 17.98 | 17.84 | 2,359,000 |
Jun 26, 2023 | 17.84 | 18.03 | 17.78 | 17.82 | 17.68 | 2,422,800 |
Jun 23, 2023 | 17.84 | 17.88 | 17.75 | 17.78 | 17.64 | 3,519,900 |
Jun 22, 2023 | 18.20 | 18.23 | 17.97 | 18.08 | 17.94 | 3,102,000 |
Jun 21, 2023 | 18.30 | 18.33 | 18.18 | 18.27 | 18.13 | 3,056,200 |
Jun 20, 2023 | 18.69 | 18.69 | 18.29 | 18.37 | 18.22 | 3,361,300 |
Jun 16, 2023 | 18.96 | 19.02 | 18.66 | 18.76 | 18.61 | 2,680,700 |
Jun 15, 2023 | 18.65 | 18.90 | 18.57 | 18.87 | 18.72 | 2,666,500 |
Jun 14, 2023 | 18.91 | 18.91 | 18.47 | 18.57 | 18.42 | 2,679,900 |
Jun 13, 2023 | 18.80 | 18.92 | 18.63 | 18.72 | 18.57 | 2,877,800 |
Jun 12, 2023 | 18.51 | 18.70 | 18.37 | 18.70 | 18.55 | 1,936,500 |
Jun 9, 2023 | 18.70 | 18.72 | 18.47 | 18.50 | 18.35 | 2,002,600 |
Jun 8, 2023 | 18.60 | 18.66 | 18.48 | 18.58 | 18.43 | 1,465,400 |
Jun 7, 2023 | 0.13 Dividend | |||||
Jun 7, 2023 | 18.73 | 18.74 | 18.48 | 18.53 | 18.38 | 3,937,400 |
Jun 6, 2023 | 18.73 | 18.89 | 18.52 | 18.71 | 18.44 | 2,860,600 |
Jun 5, 2023 | 18.68 | 18.81 | 18.61 | 18.70 | 18.43 | 3,783,000 |
Jun 2, 2023 | 18.83 | 18.90 | 18.61 | 18.77 | 18.50 | 3,634,300 |
Jun 1, 2023 | 18.43 | 18.74 | 18.28 | 18.67 | 18.40 | 3,202,000 |
May 31, 2023 | 18.49 | 18.49 | 18.14 | 18.34 | 18.07 | 2,878,800 |
May 30, 2023 | 18.53 | 18.77 | 18.40 | 18.54 | 18.27 | 2,596,400 |
May 26, 2023 | 18.51 | 18.56 | 18.37 | 18.50 | 18.23 | 2,359,300 |
May 25, 2023 | 18.55 | 18.60 | 18.41 | 18.55 | 18.28 | 2,136,300 |
May 24, 2023 | 18.51 | 18.64 | 18.43 | 18.57 | 18.30 | 2,195,000 |
May 23, 2023 | 18.70 | 18.91 | 18.60 | 18.65 | 18.38 | 2,503,700 |
May 22, 2023 | 18.80 | 18.88 | 18.72 | 18.83 | 18.56 | 3,535,100 |
May 19, 2023 | 18.86 | 18.89 | 18.58 | 18.63 | 18.36 | 1,867,400 |
May 18, 2023 | 18.84 | 18.84 | 18.59 | 18.73 | 18.46 | 2,509,900 |
May 17, 2023 | 18.87 | 19.00 | 18.74 | 18.95 | 18.67 | 2,869,500 |
May 16, 2023 | 19.18 | 19.25 | 18.84 | 18.84 | 18.57 | 2,568,500 |
May 15, 2023 | 19.23 | 19.39 | 19.10 | 19.24 | 18.96 | 3,191,000 |
May 12, 2023 | 18.80 | 19.35 | 18.80 | 19.07 | 18.79 | 5,785,300 |
May 11, 2023 | 18.58 | 18.58 | 18.40 | 18.50 | 18.23 | 2,000,200 |
May 10, 2023 | 18.65 | 18.65 | 18.45 | 18.58 | 18.31 | 2,097,800 |
May 9, 2023 | 18.48 | 18.50 | 18.35 | 18.47 | 18.20 | 2,030,100 |
May 8, 2023 | 18.64 | 18.68 | 18.51 | 18.58 | 18.31 | 2,063,800 |
May 5, 2023 | 18.49 | 18.65 | 18.32 | 18.63 | 18.36 | 2,018,300 |
May 4, 2023 | 18.44 | 18.54 | 18.25 | 18.28 | 18.01 | 2,204,800 |
May 3, 2023 | 18.23 | 18.37 | 18.10 | 18.16 | 17.90 | 3,944,600 |
May 2, 2023 | 18.51 | 18.51 | 18.13 | 18.18 | 17.92 | 3,107,900 |
May 1, 2023 | 18.78 | 18.81 | 18.50 | 18.52 | 18.25 | 2,120,400 |
Apr 28, 2023 | 18.63 | 18.72 | 18.39 | 18.71 | 18.44 | 4,064,400 |
Apr 27, 2023 | 18.76 | 19.02 | 18.76 | 18.94 | 18.66 | 2,523,100 |
Apr 26, 2023 | 19.03 | 19.05 | 18.53 | 18.61 | 18.34 | 6,077,800 |
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%