NasdaqGM - Delayed Quote • USD
iShares Global Infrastructure ETF (IGF)
At close: April 25 at 4:00 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 | 47.05 | 47.72 | 46.96 | 47.64 | 47.64 | 191,800 |
Apr 24, 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 47.35 | 213,600 |
Apr 23, 2024 | 46.91 | 47.50 | 46.78 | 47.43 | 47.43 | 776,500 |
Apr 22, 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 46.89 | 149,100 |
Apr 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 46.47 | 133,200 |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 46.02 | 182,600 |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 45.76 | 528,600 |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 45.25 | 392,700 |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 45.82 | 543,600 |
Apr 12, 2024 | 46.70 | 46.87 | 46.14 | 46.35 | 46.35 | 145,400 |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 46.76 | 213,200 |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 46.95 | 216,300 |
Apr 9, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 47.83 | 950,300 |
Apr 8, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 47.65 | 609,700 |
Apr 5, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 47.45 | 698,600 |
Apr 4, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 47.42 | 348,900 |
Apr 3, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 47.62 | 411,500 |
Apr 2, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 47.54 | 188,300 |
Apr 1, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 47.51 | 284,000 |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 47.62 | 412,400 |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 47.63 | 164,500 |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 46.92 | 204,800 |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 47.05 | 313,200 |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 46.75 | 202,300 |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 46.80 | 410,000 |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 46.91 | 286,200 |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 46.50 | 426,300 |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 46.36 | 284,400 |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 46.36 | 652,400 |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 46.39 | 411,700 |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 46.72 | 189,200 |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 46.44 | 201,400 |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 46.51 | 177,500 |
Mar 8, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 46.45 | 576,300 |
Mar 7, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 46.36 | 340,200 |
Mar 6, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 46.04 | 295,300 |
Mar 5, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 45.70 | 333,900 |
Mar 4, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 45.61 | 242,100 |
Mar 1, 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 45.51 | 379,700 |
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 45.64 | 211,300 |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 45.44 | 187,000 |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 45.50 | 234,700 |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 45.16 | 222,500 |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 45.75 | 229,500 |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 45.56 | 369,800 |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 45.59 | 272,500 |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 45.28 | 283,500 |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 44.94 | 446,700 |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 44.99 | 853,300 |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 44.20 | 461,900 |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 44.10 | 437,200 |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 44.88 | 320,600 |
Feb 9, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 44.63 | 481,700 |
Feb 8, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 44.82 | 596,200 |
Feb 7, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 45.14 | 179,900 |
Feb 6, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 45.33 | 657,800 |
Feb 5, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 45.03 | 555,500 |
Feb 2, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 45.40 | 487,100 |
Feb 1, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 45.91 | 579,200 |
Jan 31, 2024 | 45.77 | 45.96 | 45.29 | 45.37 | 45.37 | 490,000 |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 45.70 | 265,100 |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 45.68 | 477,700 |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 45.63 | 217,500 |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 45.49 | 416,400 |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 44.96 | 372,600 |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 45.03 | 475,700 |
Jan 22, 2024 | 45.39 | 45.49 | 45.06 | 45.19 | 45.19 | 336,000 |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 45.31 | 222,800 |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 45.23 | 1,052,400 |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 45.42 | 277,600 |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 46.06 | 374,600 |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 46.95 | 347,400 |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 46.70 | 543,400 |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 47.21 | 1,060,000 |
Jan 9, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 46.96 | 329,600 |
Jan 8, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 47.27 | 393,700 |
Jan 5, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 47.15 | 565,000 |
Jan 4, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 46.88 | 291,600 |
Jan 3, 2024 | 46.65 | 47.04 | 46.60 | 46.87 | 46.87 | 435,400 |
Jan 2, 2024 | 46.92 | 47.25 | 46.84 | 46.99 | 46.99 | 851,800 |
Dec 29, 2023 | 47.03 | 47.18 | 46.97 | 47.05 | 47.05 | 456,400 |
Dec 28, 2023 | 47.22 | 47.46 | 47.10 | 47.26 | 47.26 | 446,700 |
Dec 27, 2023 | 47.25 | 47.37 | 47.04 | 47.29 | 47.29 | 297,700 |
Dec 26, 2023 | 47.11 | 47.27 | 46.84 | 47.21 | 47.21 | 175,100 |
Dec 22, 2023 | 46.99 | 47.25 | 46.81 | 46.94 | 46.94 | 304,200 |
Dec 21, 2023 | 46.79 | 46.88 | 46.54 | 46.80 | 46.80 | 297,700 |
Dec 20, 2023 | 0.91 Dividend | |||||
Dec 20, 2023 | 46.89 | 46.98 | 46.24 | 46.30 | 46.30 | 525,000 |
Dec 19, 2023 | 47.76 | 48.00 | 47.66 | 48.00 | 47.09 | 859,700 |
Dec 18, 2023 | 47.56 | 47.69 | 47.37 | 47.50 | 46.60 | 369,300 |
Dec 15, 2023 | 47.50 | 47.69 | 47.23 | 47.33 | 46.44 | 714,700 |
Dec 14, 2023 | 47.67 | 48.22 | 47.57 | 47.97 | 47.06 | 487,200 |
Dec 13, 2023 | 46.39 | 47.35 | 46.20 | 47.35 | 46.46 | 513,000 |
Dec 12, 2023 | 46.23 | 46.24 | 45.98 | 46.19 | 45.32 | 303,600 |
Dec 11, 2023 | 46.34 | 46.35 | 46.15 | 46.30 | 45.43 | 537,000 |
Dec 8, 2023 | 46.20 | 46.44 | 46.11 | 46.41 | 45.53 | 434,800 |
Dec 7, 2023 | 46.50 | 46.50 | 46.27 | 46.27 | 45.40 | 340,400 |
Dec 6, 2023 | 46.36 | 46.52 | 46.28 | 46.34 | 45.46 | 418,300 |
Dec 5, 2023 | 46.25 | 46.25 | 45.93 | 46.00 | 45.13 | 430,100 |
Dec 4, 2023 | 46.33 | 46.49 | 46.13 | 46.26 | 45.39 | 906,600 |
Dec 1, 2023 | 46.04 | 46.56 | 45.90 | 46.56 | 45.68 | 321,600 |
Nov 30, 2023 | 45.85 | 46.15 | 45.73 | 46.06 | 45.19 | 811,600 |
Nov 29, 2023 | 46.04 | 46.13 | 45.77 | 45.85 | 44.98 | 406,500 |
Nov 28, 2023 | 45.82 | 46.17 | 45.71 | 45.94 | 45.07 | 363,600 |
Nov 27, 2023 | 45.63 | 45.84 | 45.61 | 45.73 | 44.87 | 321,700 |
Nov 24, 2023 | 45.52 | 45.84 | 45.43 | 45.84 | 44.97 | 196,300 |
Nov 22, 2023 | 45.35 | 45.48 | 45.21 | 45.48 | 44.62 | 371,900 |
Nov 21, 2023 | 45.31 | 45.49 | 45.21 | 45.35 | 44.49 | 700,900 |
Nov 20, 2023 | 45.24 | 45.49 | 45.16 | 45.42 | 44.56 | 339,400 |
Nov 17, 2023 | 44.86 | 45.32 | 44.83 | 45.31 | 44.45 | 1,003,600 |
Nov 16, 2023 | 44.70 | 44.94 | 44.60 | 44.76 | 43.91 | 487,900 |
Nov 15, 2023 | 44.68 | 45.03 | 44.56 | 44.73 | 43.88 | 378,400 |
Nov 14, 2023 | 44.13 | 44.78 | 43.80 | 44.76 | 43.91 | 704,200 |
Nov 13, 2023 | 43.36 | 43.58 | 43.22 | 43.41 | 42.59 | 354,000 |
Nov 10, 2023 | 43.43 | 43.55 | 43.13 | 43.50 | 42.68 | 230,400 |
Nov 9, 2023 | 43.84 | 43.84 | 43.21 | 43.21 | 42.39 | 263,600 |
Nov 8, 2023 | 43.84 | 43.85 | 43.46 | 43.67 | 42.84 | 597,600 |
Nov 7, 2023 | 44.02 | 44.02 | 43.74 | 43.75 | 42.92 | 274,600 |
Nov 6, 2023 | 44.33 | 44.42 | 44.13 | 44.14 | 43.31 | 457,100 |
Nov 3, 2023 | 44.45 | 44.66 | 44.27 | 44.27 | 43.43 | 530,600 |
Nov 2, 2023 | 43.28 | 43.81 | 42.95 | 43.81 | 42.98 | 1,704,600 |
Nov 1, 2023 | 42.18 | 42.72 | 42.06 | 42.61 | 41.80 | 875,100 |
Oct 31, 2023 | 41.96 | 42.16 | 41.85 | 42.13 | 41.33 | 391,100 |
Oct 30, 2023 | 41.77 | 42.02 | 41.54 | 41.92 | 41.13 | 464,700 |
Oct 27, 2023 | 41.96 | 42.04 | 41.26 | 41.37 | 40.59 | 846,300 |
Oct 26, 2023 | 41.74 | 42.01 | 41.69 | 41.80 | 41.01 | 760,100 |
Oct 25, 2023 | 41.83 | 41.99 | 41.65 | 41.79 | 41.00 | 675,600 |
Oct 24, 2023 | 41.89 | 42.02 | 41.74 | 41.89 | 41.10 | 423,900 |
Oct 23, 2023 | 41.42 | 41.86 | 41.25 | 41.61 | 40.82 | 430,200 |
Oct 20, 2023 | 41.90 | 42.05 | 41.65 | 41.65 | 40.86 | 476,300 |
Oct 19, 2023 | 42.17 | 42.52 | 41.97 | 42.02 | 41.23 | 737,400 |
Oct 18, 2023 | 42.65 | 42.65 | 42.15 | 42.26 | 41.46 | 274,600 |
Oct 17, 2023 | 42.68 | 43.08 | 42.57 | 42.89 | 42.08 | 409,600 |
Oct 16, 2023 | 42.63 | 43.00 | 42.51 | 42.95 | 42.14 | 397,800 |
Oct 13, 2023 | 42.61 | 42.86 | 42.45 | 42.65 | 41.84 | 377,600 |
Oct 12, 2023 | 43.04 | 43.06 | 42.31 | 42.52 | 41.72 | 387,700 |
Oct 11, 2023 | 42.86 | 43.18 | 42.80 | 43.16 | 42.34 | 359,700 |
Oct 10, 2023 | 42.27 | 42.81 | 42.16 | 42.75 | 41.94 | 772,700 |
Oct 9, 2023 | 41.56 | 42.08 | 41.56 | 42.05 | 41.26 | 294,300 |
Oct 6, 2023 | 41.10 | 41.85 | 40.38 | 41.75 | 40.96 | 599,800 |
Oct 5, 2023 | 41.60 | 41.61 | 40.70 | 41.18 | 40.40 | 1,063,300 |
Oct 4, 2023 | 41.77 | 41.79 | 41.23 | 41.69 | 40.90 | 487,100 |
Oct 3, 2023 | 41.48 | 41.60 | 41.00 | 41.56 | 40.77 | 849,600 |
Oct 2, 2023 | 43.06 | 43.06 | 41.74 | 42.02 | 41.23 | 694,000 |
Sep 29, 2023 | 43.90 | 43.93 | 43.14 | 43.29 | 42.47 | 942,400 |
Sep 28, 2023 | 43.69 | 43.73 | 43.42 | 43.47 | 42.65 | 604,100 |
Sep 27, 2023 | 43.99 | 44.01 | 43.38 | 43.55 | 42.73 | 1,563,300 |
Sep 26, 2023 | 44.55 | 44.55 | 43.73 | 43.78 | 42.95 | 8,339,000 |
Sep 25, 2023 | 44.58 | 44.79 | 44.52 | 44.74 | 43.89 | 513,800 |
Sep 22, 2023 | 45.01 | 45.05 | 44.81 | 44.83 | 43.98 | 341,900 |
Sep 21, 2023 | 45.23 | 45.27 | 44.83 | 44.84 | 43.99 | 336,900 |
Sep 20, 2023 | 45.75 | 46.04 | 45.55 | 45.59 | 44.73 | 203,900 |
Sep 19, 2023 | 45.71 | 45.75 | 45.43 | 45.51 | 44.65 | 277,700 |
Sep 18, 2023 | 45.61 | 45.63 | 45.34 | 45.52 | 44.66 | 858,800 |
Sep 15, 2023 | 45.73 | 45.93 | 45.62 | 45.76 | 44.90 | 8,496,700 |
Sep 14, 2023 | 45.36 | 45.73 | 45.36 | 45.73 | 44.87 | 373,400 |
Sep 13, 2023 | 45.07 | 45.27 | 44.99 | 45.18 | 44.33 | 340,800 |
Sep 12, 2023 | 45.03 | 45.32 | 45.01 | 45.28 | 44.42 | 317,700 |
Sep 11, 2023 | 45.08 | 45.20 | 44.95 | 45.10 | 44.25 | 740,900 |
Sep 8, 2023 | 44.68 | 44.90 | 44.61 | 44.83 | 43.98 | 169,200 |
Sep 7, 2023 | 44.47 | 44.77 | 44.42 | 44.62 | 43.78 | 347,100 |
Sep 6, 2023 | 44.76 | 44.76 | 44.25 | 44.37 | 43.53 | 316,700 |
Sep 5, 2023 | 45.30 | 45.31 | 44.84 | 44.89 | 44.04 | 456,400 |
Sep 1, 2023 | 45.86 | 45.86 | 45.31 | 45.46 | 44.60 | 354,500 |
Aug 31, 2023 | 46.03 | 46.16 | 45.44 | 45.44 | 44.58 | 442,300 |
Aug 30, 2023 | 45.95 | 46.19 | 45.91 | 45.95 | 45.08 | 334,300 |
Aug 29, 2023 | 45.49 | 46.00 | 45.47 | 46.00 | 45.13 | 168,000 |
Aug 28, 2023 | 45.33 | 45.59 | 45.33 | 45.46 | 44.60 | 277,900 |
Aug 25, 2023 | 45.17 | 45.36 | 45.00 | 45.21 | 44.36 | 777,100 |
Aug 24, 2023 | 45.25 | 45.50 | 44.95 | 44.95 | 44.10 | 216,100 |
Aug 23, 2023 | 45.07 | 45.28 | 44.96 | 45.28 | 44.42 | 184,100 |
Aug 22, 2023 | 45.06 | 45.06 | 44.81 | 44.83 | 43.98 | 1,668,700 |
Aug 21, 2023 | 45.17 | 45.17 | 44.75 | 44.93 | 44.08 | 310,100 |
Aug 18, 2023 | 44.89 | 45.22 | 44.74 | 45.16 | 44.31 | 284,600 |
Aug 17, 2023 | 45.43 | 45.43 | 44.98 | 45.04 | 44.19 | 613,300 |
Aug 16, 2023 | 45.54 | 45.66 | 44.97 | 45.39 | 44.53 | 177,300 |
Aug 15, 2023 | 45.83 | 45.83 | 45.44 | 45.48 | 44.62 | 372,100 |
Aug 14, 2023 | 46.25 | 46.25 | 45.79 | 46.01 | 45.14 | 165,000 |
Aug 11, 2023 | 46.25 | 46.53 | 46.17 | 46.42 | 45.54 | 254,600 |
Aug 10, 2023 | 46.57 | 46.89 | 46.39 | 46.43 | 45.55 | 268,500 |
Aug 9, 2023 | 46.26 | 46.52 | 46.15 | 46.36 | 45.48 | 716,400 |
Aug 8, 2023 | 45.77 | 46.12 | 45.63 | 46.12 | 45.25 | 274,900 |
Aug 7, 2023 | 46.14 | 46.20 | 46.00 | 46.08 | 45.21 | 279,600 |
Aug 4, 2023 | 46.29 | 46.49 | 45.92 | 45.99 | 45.12 | 241,000 |
Aug 3, 2023 | 46.38 | 46.38 | 46.05 | 46.05 | 45.18 | 272,700 |
Aug 2, 2023 | 46.66 | 46.66 | 46.29 | 46.38 | 45.50 | 804,800 |
Aug 1, 2023 | 47.42 | 47.48 | 47.00 | 47.05 | 46.16 | 586,200 |
Jul 31, 2023 | 47.63 | 47.91 | 47.63 | 47.81 | 46.91 | 289,900 |
Jul 28, 2023 | 47.60 | 47.70 | 47.31 | 47.50 | 46.60 | 266,300 |
Jul 27, 2023 | 48.05 | 48.05 | 47.47 | 47.51 | 46.61 | 300,200 |
Jul 26, 2023 | 47.47 | 48.10 | 47.42 | 48.04 | 47.13 | 155,400 |
Jul 25, 2023 | 47.73 | 47.79 | 47.67 | 47.70 | 46.80 | 307,100 |
Jul 24, 2023 | 47.90 | 48.03 | 47.75 | 47.87 | 46.97 | 251,200 |
Jul 21, 2023 | 47.78 | 47.98 | 47.64 | 47.95 | 47.04 | 143,200 |
Jul 20, 2023 | 47.57 | 47.66 | 47.40 | 47.60 | 46.70 | 199,200 |
Jul 19, 2023 | 47.34 | 47.61 | 47.25 | 47.39 | 46.49 | 580,300 |
Jul 18, 2023 | 47.28 | 47.57 | 47.12 | 47.32 | 46.43 | 193,800 |
Jul 17, 2023 | 47.32 | 47.49 | 47.21 | 47.28 | 46.39 | 963,800 |
Jul 14, 2023 | 47.83 | 47.83 | 47.51 | 47.52 | 46.62 | 193,100 |
Jul 13, 2023 | 47.65 | 48.06 | 47.65 | 48.03 | 47.12 | 216,700 |
Jul 12, 2023 | 47.42 | 47.66 | 47.29 | 47.59 | 46.69 | 279,700 |
Jul 11, 2023 | 46.59 | 47.00 | 46.55 | 47.00 | 46.11 | 402,000 |
Jul 10, 2023 | 46.42 | 46.50 | 46.27 | 46.43 | 45.55 | 237,000 |
Jul 7, 2023 | 46.29 | 46.79 | 46.23 | 46.59 | 45.71 | 250,500 |
Jul 6, 2023 | 46.63 | 46.71 | 46.15 | 46.35 | 45.47 | 797,200 |
Jul 5, 2023 | 47.00 | 47.07 | 46.51 | 46.95 | 46.06 | 321,700 |
Jul 3, 2023 | 46.79 | 47.29 | 46.79 | 47.24 | 46.35 | 169,000 |
Jun 30, 2023 | 46.70 | 46.98 | 46.64 | 46.95 | 46.06 | 559,700 |
Jun 29, 2023 | 46.31 | 46.60 | 46.19 | 46.53 | 45.65 | 390,200 |
Jun 28, 2023 | 46.64 | 46.64 | 46.38 | 46.48 | 45.60 | 667,100 |
Jun 27, 2023 | 46.55 | 46.72 | 46.42 | 46.63 | 45.75 | 295,600 |
Jun 26, 2023 | 46.15 | 46.48 | 46.00 | 46.39 | 45.51 | 455,900 |
Jun 23, 2023 | 46.26 | 46.86 | 45.67 | 45.99 | 45.12 | 357,700 |
Jun 22, 2023 | 46.96 | 46.98 | 46.63 | 46.76 | 45.88 | 429,200 |
Jun 21, 2023 | 46.80 | 47.27 | 46.61 | 47.16 | 46.27 | 283,800 |
Jun 20, 2023 | 47.20 | 47.35 | 46.82 | 46.84 | 45.95 | 493,700 |
Jun 16, 2023 | 47.54 | 47.64 | 47.37 | 47.39 | 46.49 | 1,013,900 |
Jun 15, 2023 | 46.91 | 47.29 | 46.84 | 47.18 | 46.29 | 417,400 |
Jun 14, 2023 | 46.89 | 47.03 | 46.57 | 46.74 | 45.86 | 526,700 |
Jun 13, 2023 | 46.59 | 46.69 | 46.45 | 46.59 | 45.71 | 349,800 |
Jun 12, 2023 | 46.51 | 46.55 | 46.30 | 46.44 | 45.56 | 319,100 |
Jun 9, 2023 | 46.78 | 46.78 | 46.50 | 46.50 | 45.62 | 387,400 |
Jun 8, 2023 | 46.59 | 46.68 | 46.34 | 46.66 | 45.78 | 470,400 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 46.42 | 46.61 | 46.24 | 46.55 | 45.67 | 344,400 |
Jun 6, 2023 | 46.79 | 47.14 | 46.63 | 47.03 | 45.48 | 304,500 |
Jun 5, 2023 | 47.03 | 47.08 | 46.72 | 46.79 | 45.25 | 267,000 |
Jun 2, 2023 | 46.68 | 47.10 | 46.50 | 47.02 | 45.47 | 446,200 |
Jun 1, 2023 | 46.36 | 46.56 | 46.11 | 46.40 | 44.87 | 683,600 |
May 31, 2023 | 46.06 | 46.32 | 45.87 | 46.30 | 44.77 | 408,100 |
May 30, 2023 | 46.42 | 46.58 | 46.15 | 46.22 | 44.70 | 383,800 |
May 26, 2023 | 46.42 | 46.55 | 46.25 | 46.54 | 45.01 | 223,300 |
May 25, 2023 | 46.63 | 46.63 | 46.00 | 46.22 | 44.70 | 261,800 |
May 24, 2023 | 46.88 | 47.08 | 46.75 | 46.82 | 45.28 | 235,200 |
May 23, 2023 | 47.32 | 47.55 | 47.17 | 47.19 | 45.63 | 169,600 |
May 22, 2023 | 47.81 | 47.93 | 47.66 | 47.66 | 46.09 | 360,100 |
May 19, 2023 | 47.93 | 47.97 | 47.65 | 47.66 | 46.09 | 233,800 |
May 18, 2023 | 47.84 | 47.84 | 47.52 | 47.77 | 46.19 | 286,000 |
May 17, 2023 | 48.17 | 48.17 | 47.84 | 48.03 | 46.45 | 258,200 |
May 16, 2023 | 48.66 | 48.66 | 47.90 | 47.92 | 46.34 | 244,000 |
May 15, 2023 | 48.76 | 48.80 | 48.39 | 48.63 | 47.03 | 220,200 |
May 12, 2023 | 48.83 | 49.02 | 48.57 | 48.78 | 47.17 | 197,500 |
May 11, 2023 | 48.89 | 48.89 | 48.48 | 48.65 | 47.05 | 331,400 |
May 10, 2023 | 49.15 | 49.25 | 48.75 | 49.15 | 47.53 | 375,900 |
May 9, 2023 | 48.75 | 49.07 | 48.64 | 48.99 | 47.37 | 263,900 |
May 8, 2023 | 48.97 | 49.21 | 48.83 | 48.94 | 47.33 | 211,300 |
May 5, 2023 | 48.44 | 49.07 | 48.44 | 48.97 | 47.36 | 360,000 |
May 4, 2023 | 48.22 | 48.47 | 48.06 | 48.27 | 46.68 | 244,600 |
May 3, 2023 | 48.43 | 48.68 | 48.19 | 48.25 | 46.66 | 310,200 |
May 2, 2023 | 48.71 | 48.73 | 48.08 | 48.38 | 46.78 | 512,300 |
May 1, 2023 | 48.98 | 49.14 | 48.88 | 48.94 | 47.33 | 343,800 |
Apr 28, 2023 | 48.55 | 48.99 | 48.55 | 48.97 | 47.36 | 477,300 |
Apr 27, 2023 | 48.44 | 48.79 | 48.38 | 48.79 | 47.18 | 141,800 |
Apr 26, 2023 | 48.56 | 48.69 | 48.20 | 48.25 | 46.66 | 315,500 |
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%