NasdaqGM - Delayed Quote • USD
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
At close: 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 |
---|---|---|---|---|---|---|
May 1, 2024 | 46.76 | 46.95 | 46.76 | 46.87 | 46.87 | 10,258 |
Apr 30, 2024 | 46.98 | 46.99 | 46.92 | 46.92 | 46.92 | 11,900 |
Apr 29, 2024 | 47.05 | 47.10 | 47.00 | 47.06 | 47.06 | 19,400 |
Apr 26, 2024 | 46.94 | 46.95 | 46.93 | 46.95 | 46.95 | 11,000 |
Apr 25, 2024 | 46.78 | 46.89 | 46.75 | 46.87 | 46.87 | 13,100 |
Apr 24, 2024 | 46.96 | 46.96 | 46.88 | 46.93 | 46.93 | 33,000 |
Apr 23, 2024 | 46.99 | 47.06 | 46.99 | 46.99 | 46.99 | 33,600 |
Apr 22, 2024 | 46.84 | 46.95 | 46.84 | 46.93 | 46.93 | 10,000 |
Apr 19, 2024 | 46.85 | 46.88 | 46.82 | 46.87 | 46.87 | 180,600 |
Apr 18, 2024 | 46.90 | 46.90 | 46.76 | 46.81 | 46.81 | 10,700 |
Apr 17, 2024 | 46.88 | 47.08 | 46.82 | 46.91 | 46.91 | 31,400 |
Apr 16, 2024 | 46.74 | 46.79 | 46.67 | 46.74 | 46.74 | 125,300 |
Apr 15, 2024 | 47.08 | 47.08 | 46.81 | 46.83 | 46.83 | 23,300 |
Apr 12, 2024 | 47.04 | 47.12 | 47.03 | 47.08 | 47.08 | 18,900 |
Apr 11, 2024 | 47.06 | 47.06 | 46.92 | 46.97 | 46.97 | 216,800 |
Apr 10, 2024 | 47.14 | 47.14 | 46.96 | 46.98 | 46.98 | 37,300 |
Apr 9, 2024 | 47.41 | 47.44 | 47.35 | 47.41 | 47.41 | 24,200 |
Apr 8, 2024 | 47.30 | 47.34 | 47.27 | 47.30 | 47.30 | 23,800 |
Apr 5, 2024 | 47.39 | 47.40 | 47.34 | 47.34 | 47.34 | 157,300 |
Apr 4, 2024 | 47.41 | 47.46 | 47.38 | 47.43 | 47.43 | 20,000 |
Apr 3, 2024 | 47.30 | 47.55 | 47.28 | 47.41 | 47.41 | 121,900 |
Apr 2, 2024 | 47.27 | 47.38 | 47.27 | 47.37 | 47.37 | 119,000 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 47.52 | 47.52 | 47.33 | 47.37 | 47.37 | 63,400 |
Mar 28, 2024 | 47.78 | 47.82 | 47.72 | 47.78 | 47.58 | 32,800 |
Mar 27, 2024 | 47.76 | 47.83 | 47.71 | 47.81 | 47.60 | 23,700 |
Mar 26, 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 47.48 | 21,800 |
Mar 25, 2024 | 47.75 | 47.75 | 47.64 | 47.67 | 47.48 | 11,000 |
Mar 22, 2024 | 47.78 | 47.79 | 47.72 | 47.75 | 47.55 | 27,300 |
Mar 21, 2024 | 47.63 | 47.81 | 47.60 | 47.66 | 47.46 | 16,400 |
Mar 20, 2024 | 47.51 | 47.66 | 47.49 | 47.63 | 47.43 | 12,200 |
Mar 19, 2024 | 47.51 | 47.58 | 47.48 | 47.53 | 47.33 | 19,300 |
Mar 18, 2024 | 47.44 | 47.47 | 47.39 | 47.44 | 47.24 | 10,400 |
Mar 15, 2024 | 47.46 | 47.48 | 47.41 | 47.44 | 47.24 | 13,800 |
Mar 14, 2024 | 47.57 | 47.57 | 47.45 | 47.45 | 47.25 | 16,800 |
Mar 13, 2024 | 47.62 | 47.68 | 47.58 | 47.63 | 47.44 | 18,500 |
Mar 12, 2024 | 47.68 | 47.70 | 47.60 | 47.63 | 47.43 | 7,500 |
Mar 11, 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 47.53 | 32,900 |
Mar 8, 2024 | 47.75 | 47.81 | 47.71 | 47.79 | 47.59 | 39,700 |
Mar 7, 2024 | 47.64 | 47.69 | 47.60 | 47.69 | 47.49 | 17,500 |
Mar 6, 2024 | 47.60 | 47.61 | 47.57 | 47.61 | 47.41 | 9,700 |
Mar 5, 2024 | 47.52 | 47.55 | 47.48 | 47.52 | 47.32 | 20,500 |
Mar 4, 2024 | 47.44 | 47.44 | 47.39 | 47.41 | 47.21 | 23,200 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 47.29 | 47.50 | 47.21 | 47.48 | 47.28 | 47,400 |
Feb 29, 2024 | 47.50 | 47.53 | 47.47 | 47.48 | 47.10 | 14,200 |
Feb 28, 2024 | 47.46 | 47.49 | 47.40 | 47.48 | 47.10 | 24,200 |
Feb 27, 2024 | 47.43 | 47.49 | 47.40 | 47.44 | 47.06 | 13,900 |
Feb 26, 2024 | 47.50 | 47.50 | 47.41 | 47.46 | 47.08 | 18,400 |
Feb 23, 2024 | 47.45 | 47.53 | 47.43 | 47.51 | 47.13 | 29,800 |
Feb 22, 2024 | 47.51 | 47.51 | 47.43 | 47.46 | 47.08 | 244,000 |
Feb 21, 2024 | 47.54 | 47.54 | 47.43 | 47.48 | 47.10 | 15,400 |
Feb 20, 2024 | 47.51 | 47.57 | 47.50 | 47.51 | 47.13 | 17,200 |
Feb 16, 2024 | 47.47 | 47.47 | 47.37 | 47.45 | 47.07 | 12,900 |
Feb 15, 2024 | 47.54 | 47.56 | 47.47 | 47.55 | 47.17 | 17,500 |
Feb 14, 2024 | 47.33 | 47.47 | 47.33 | 47.47 | 47.09 | 10,700 |
Feb 13, 2024 | 47.38 | 47.39 | 47.27 | 47.33 | 46.95 | 42,600 |
Feb 12, 2024 | 47.56 | 47.62 | 47.53 | 47.61 | 47.23 | 14,800 |
Feb 9, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.17 | 15,800 |
Feb 8, 2024 | 47.67 | 47.67 | 47.55 | 47.58 | 47.20 | 20,900 |
Feb 7, 2024 | 47.69 | 47.78 | 47.66 | 47.69 | 47.31 | 16,900 |
Feb 6, 2024 | 47.61 | 47.77 | 47.61 | 47.72 | 47.34 | 12,800 |
Feb 5, 2024 | 47.62 | 47.63 | 47.55 | 47.58 | 47.20 | 23,000 |
Feb 2, 2024 | 47.72 | 47.80 | 47.67 | 47.77 | 47.39 | 18,500 |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 48.01 | 48.10 | 47.96 | 48.10 | 47.71 | 76,700 |
Jan 31, 2024 | 48.13 | 48.18 | 48.02 | 48.06 | 47.48 | 105,400 |
Jan 30, 2024 | 47.97 | 47.97 | 47.85 | 47.93 | 47.35 | 167,200 |
Jan 29, 2024 | 47.89 | 47.97 | 47.87 | 47.93 | 47.35 | 47,000 |
Jan 26, 2024 | 47.89 | 47.89 | 47.78 | 47.81 | 47.23 | 12,000 |
Jan 25, 2024 | 47.80 | 47.88 | 47.74 | 47.88 | 47.30 | 21,400 |
Jan 24, 2024 | 47.85 | 47.86 | 47.69 | 47.70 | 47.13 | 138,400 |
Jan 23, 2024 | 47.76 | 47.76 | 47.64 | 47.76 | 47.18 | 15,600 |
Jan 22, 2024 | 47.80 | 47.84 | 47.74 | 47.81 | 47.23 | 13,100 |
Jan 19, 2024 | 47.66 | 47.73 | 47.61 | 47.73 | 47.15 | 8,700 |
Jan 18, 2024 | 47.73 | 47.77 | 47.68 | 47.73 | 47.15 | 16,100 |
Jan 17, 2024 | 47.65 | 47.74 | 47.61 | 47.68 | 47.11 | 20,000 |
Jan 16, 2024 | 47.91 | 47.98 | 47.79 | 47.84 | 47.26 | 19,100 |
Jan 12, 2024 | 48.02 | 48.08 | 47.94 | 48.05 | 47.47 | 62,400 |
Jan 11, 2024 | 47.73 | 47.95 | 47.73 | 47.95 | 47.37 | 35,000 |
Jan 10, 2024 | 47.81 | 47.82 | 47.72 | 47.72 | 47.14 | 16,600 |
Jan 9, 2024 | 47.68 | 47.78 | 47.66 | 47.76 | 47.18 | 10,700 |
Jan 8, 2024 | 47.59 | 47.77 | 47.59 | 47.72 | 47.14 | 10,900 |
Jan 5, 2024 | 47.59 | 47.77 | 47.52 | 47.56 | 46.99 | 8,100 |
Jan 4, 2024 | 47.64 | 47.70 | 47.58 | 47.64 | 47.06 | 27,800 |
Jan 3, 2024 | 47.65 | 47.79 | 47.60 | 47.73 | 47.15 | 12,500 |
Jan 2, 2024 | 47.80 | 47.83 | 47.74 | 47.78 | 47.20 | 12,400 |
Dec 29, 2023 | 47.92 | 48.00 | 47.92 | 47.97 | 47.39 | 14,900 |
Dec 28, 2023 | 48.05 | 48.05 | 47.95 | 47.98 | 47.40 | 28,100 |
Dec 27, 2023 | 47.89 | 48.06 | 47.89 | 48.04 | 47.46 | 18,400 |
Dec 26, 2023 | 47.89 | 47.89 | 47.75 | 47.81 | 47.23 | 9,900 |
Dec 22, 2023 | 47.82 | 47.84 | 47.74 | 47.80 | 47.22 | 49,800 |
Dec 21, 2023 | 47.91 | 47.91 | 47.73 | 47.77 | 47.20 | 9,400 |
Dec 20, 2023 | 47.72 | 47.78 | 47.63 | 47.74 | 47.17 | 28,000 |
Dec 19, 2023 | 47.64 | 47.68 | 47.61 | 47.62 | 47.05 | 32,400 |
Dec 18, 2023 | 47.61 | 47.61 | 47.53 | 47.55 | 46.97 | 26,700 |
Dec 15, 2023 | 0.19 Dividend | |||||
Dec 15, 2023 | 47.66 | 47.69 | 47.53 | 47.54 | 46.97 | 105,900 |
Dec 14, 2023 | 47.81 | 47.97 | 47.80 | 47.85 | 47.09 | 194,100 |
Dec 13, 2023 | 47.22 | 47.68 | 47.22 | 47.64 | 46.88 | 22,000 |
Dec 12, 2023 | 47.14 | 47.16 | 47.02 | 47.14 | 46.38 | 41,500 |
Dec 11, 2023 | 46.97 | 47.04 | 46.94 | 47.02 | 46.27 | 16,200 |
Dec 8, 2023 | 47.02 | 47.10 | 47.00 | 47.00 | 46.25 | 22,000 |
Dec 7, 2023 | 47.17 | 47.24 | 47.15 | 47.19 | 46.44 | 12,900 |
Dec 6, 2023 | 47.14 | 47.18 | 47.10 | 47.12 | 46.36 | 34,200 |
Dec 5, 2023 | 47.07 | 47.15 | 47.04 | 47.09 | 46.34 | 171,700 |
Dec 4, 2023 | 46.96 | 47.01 | 46.87 | 46.97 | 46.22 | 19,100 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 46.88 | 47.10 | 46.87 | 47.07 | 46.32 | 9,800 |
Nov 30, 2023 | 46.97 | 47.02 | 46.90 | 46.97 | 46.03 | 19,600 |
Nov 29, 2023 | 47.01 | 47.09 | 46.95 | 47.09 | 46.15 | 26,700 |
Nov 28, 2023 | 46.71 | 46.88 | 46.71 | 46.88 | 45.95 | 24,500 |
Nov 27, 2023 | 46.67 | 46.74 | 46.61 | 46.73 | 45.80 | 20,200 |
Nov 24, 2023 | 46.57 | 46.58 | 46.56 | 46.58 | 45.65 | 5,500 |
Nov 22, 2023 | 46.68 | 46.68 | 46.54 | 46.64 | 45.71 | 37,700 |
Nov 21, 2023 | 46.57 | 46.62 | 46.55 | 46.60 | 45.68 | 50,500 |
Nov 20, 2023 | 46.51 | 46.53 | 46.45 | 46.51 | 45.59 | 75,000 |
Nov 17, 2023 | 46.54 | 46.54 | 46.43 | 46.49 | 45.57 | 20,500 |
Nov 16, 2023 | 46.39 | 46.47 | 46.39 | 46.45 | 45.53 | 25,500 |
Nov 15, 2023 | 46.27 | 46.29 | 46.21 | 46.28 | 45.36 | 30,100 |
Nov 14, 2023 | 46.33 | 46.43 | 46.31 | 46.40 | 45.47 | 17,000 |
Nov 13, 2023 | 45.84 | 45.95 | 45.84 | 45.94 | 45.03 | 14,500 |
Nov 10, 2023 | 45.95 | 45.96 | 45.87 | 45.89 | 44.98 | 13,800 |
Nov 9, 2023 | 46.04 | 46.04 | 45.80 | 45.83 | 44.91 | 14,700 |
Nov 8, 2023 | 46.05 | 46.08 | 46.01 | 46.04 | 45.12 | 20,400 |
Nov 7, 2023 | 45.87 | 46.03 | 45.87 | 45.99 | 45.08 | 23,200 |
Nov 6, 2023 | 45.91 | 45.91 | 45.81 | 45.84 | 44.93 | 10,300 |
Nov 3, 2023 | 46.07 | 46.13 | 45.97 | 46.00 | 45.08 | 31,700 |
Nov 2, 2023 | 45.77 | 45.79 | 45.71 | 45.77 | 44.86 | 17,900 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 45.33 | 45.62 | 45.33 | 45.59 | 44.68 | 25,300 |
Oct 31, 2023 | 45.47 | 45.56 | 45.45 | 45.45 | 44.36 | 15,200 |
Oct 30, 2023 | 45.43 | 45.51 | 45.42 | 45.47 | 44.38 | 12,400 |
Oct 27, 2023 | 45.54 | 45.55 | 45.49 | 45.52 | 44.44 | 22,900 |
Oct 26, 2023 | 45.40 | 45.55 | 45.40 | 45.53 | 44.45 | 16,100 |
Oct 25, 2023 | 45.44 | 45.44 | 45.31 | 45.37 | 44.29 | 31,300 |
Oct 24, 2023 | 45.48 | 45.56 | 45.42 | 45.55 | 44.46 | 21,100 |
Oct 23, 2023 | 45.26 | 45.50 | 45.25 | 45.47 | 44.38 | 18,900 |
Oct 20, 2023 | 45.27 | 45.34 | 45.26 | 45.34 | 44.26 | 28,900 |
Oct 19, 2023 | 45.24 | 45.27 | 45.16 | 45.17 | 44.09 | 21,200 |
Oct 18, 2023 | 45.40 | 45.40 | 45.24 | 45.25 | 44.17 | 12,000 |
Oct 17, 2023 | 45.70 | 45.70 | 45.38 | 45.42 | 44.34 | 16,500 |
Oct 16, 2023 | 45.76 | 45.76 | 45.64 | 45.66 | 44.57 | 11,300 |
Oct 13, 2023 | 45.82 | 45.85 | 45.78 | 45.83 | 44.73 | 13,400 |
Oct 12, 2023 | 45.86 | 45.86 | 45.69 | 45.72 | 44.63 | 15,800 |
Oct 11, 2023 | 45.93 | 45.94 | 45.83 | 45.93 | 44.83 | 28,500 |
Oct 10, 2023 | 45.76 | 45.86 | 45.70 | 45.83 | 44.74 | 14,400 |
Oct 9, 2023 | 45.70 | 45.91 | 45.66 | 45.90 | 44.80 | 56,100 |
Oct 6, 2023 | 45.40 | 45.52 | 45.39 | 45.51 | 44.43 | 13,000 |
Oct 5, 2023 | 45.65 | 45.65 | 45.57 | 45.60 | 44.51 | 13,300 |
Oct 4, 2023 | 45.48 | 45.60 | 45.41 | 45.55 | 44.46 | 13,000 |
Oct 3, 2023 | 45.56 | 45.60 | 45.34 | 45.39 | 44.31 | 98,500 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 45.71 | 45.71 | 45.59 | 45.60 | 44.51 | 38,900 |
Sep 29, 2023 | 46.13 | 46.13 | 45.99 | 46.01 | 44.74 | 8,400 |
Sep 28, 2023 | 45.91 | 46.01 | 45.85 | 46.01 | 44.74 | 11,300 |
Sep 27, 2023 | 46.09 | 46.09 | 45.84 | 45.90 | 44.64 | 14,600 |
Sep 26, 2023 | 46.14 | 46.14 | 46.03 | 46.03 | 44.76 | 11,800 |
Sep 25, 2023 | 46.15 | 46.20 | 46.13 | 46.14 | 44.87 | 15,600 |
Sep 22, 2023 | 46.21 | 46.26 | 46.19 | 46.25 | 44.97 | 12,900 |
Sep 21, 2023 | 46.14 | 46.16 | 46.10 | 46.10 | 44.83 | 10,200 |
Sep 20, 2023 | 46.39 | 46.43 | 46.26 | 46.26 | 44.99 | 9,800 |
Sep 19, 2023 | 46.35 | 46.35 | 46.29 | 46.29 | 45.02 | 8,400 |
Sep 18, 2023 | 46.33 | 46.40 | 46.33 | 46.40 | 45.12 | 7,600 |
Sep 15, 2023 | 46.39 | 46.40 | 46.35 | 46.37 | 45.09 | 10,500 |
Sep 14, 2023 | 46.41 | 46.48 | 46.41 | 46.41 | 45.13 | 12,000 |
Sep 13, 2023 | 46.36 | 46.46 | 46.36 | 46.44 | 45.16 | 14,700 |
Sep 12, 2023 | 46.38 | 46.39 | 46.35 | 46.37 | 45.09 | 10,800 |
Sep 11, 2023 | 46.43 | 46.43 | 46.38 | 46.40 | 45.12 | 16,000 |
Sep 8, 2023 | 46.49 | 46.52 | 46.42 | 46.42 | 45.14 | 16,200 |
Sep 7, 2023 | 46.33 | 46.43 | 46.32 | 46.43 | 45.15 | 16,000 |
Sep 6, 2023 | 46.41 | 46.41 | 46.26 | 46.28 | 45.01 | 13,700 |
Sep 5, 2023 | 46.49 | 46.49 | 46.37 | 46.37 | 45.09 | 18,200 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 46.72 | 46.72 | 46.53 | 46.54 | 45.26 | 8,200 |
Aug 31, 2023 | 46.86 | 46.86 | 46.79 | 46.83 | 45.37 | 12,700 |
Aug 30, 2023 | 46.82 | 46.82 | 46.76 | 46.76 | 45.31 | 16,400 |
Aug 29, 2023 | 46.56 | 46.79 | 46.54 | 46.78 | 45.33 | 26,300 |
Aug 28, 2023 | 46.57 | 46.58 | 46.50 | 46.56 | 45.12 | 106,200 |
Aug 25, 2023 | 46.50 | 46.52 | 46.39 | 46.47 | 45.03 | 16,100 |
Aug 24, 2023 | 46.54 | 46.54 | 46.49 | 46.49 | 45.05 | 6,800 |
Aug 23, 2023 | 46.46 | 46.61 | 46.46 | 46.57 | 45.13 | 34,000 |
Aug 22, 2023 | 46.26 | 46.33 | 46.23 | 46.26 | 44.83 | 13,000 |
Aug 21, 2023 | 46.32 | 46.33 | 46.24 | 46.29 | 44.86 | 12,100 |
Aug 18, 2023 | 46.36 | 46.46 | 46.21 | 46.42 | 44.98 | 14,800 |
Aug 17, 2023 | 46.37 | 46.37 | 46.24 | 46.30 | 44.87 | 14,100 |
Aug 16, 2023 | 46.48 | 46.51 | 46.33 | 46.35 | 44.91 | 17,300 |
Aug 15, 2023 | 46.49 | 46.54 | 46.44 | 46.44 | 45.00 | 16,700 |
Aug 14, 2023 | 46.55 | 46.56 | 46.47 | 46.52 | 45.08 | 25,300 |
Aug 11, 2023 | 46.58 | 46.67 | 46.56 | 46.56 | 45.12 | 23,200 |
Aug 10, 2023 | 46.89 | 46.96 | 46.70 | 46.70 | 45.25 | 22,700 |
Aug 9, 2023 | 46.95 | 46.95 | 46.85 | 46.86 | 45.41 | 13,800 |
Aug 8, 2023 | 46.89 | 46.91 | 46.86 | 46.90 | 45.45 | 21,300 |
Aug 7, 2023 | 46.82 | 46.86 | 46.78 | 46.81 | 45.36 | 24,600 |
Aug 4, 2023 | 46.67 | 46.83 | 46.67 | 46.82 | 45.37 | 12,100 |
Aug 3, 2023 | 46.55 | 46.61 | 46.51 | 46.56 | 45.12 | 19,800 |
Aug 2, 2023 | 46.67 | 46.69 | 46.57 | 46.67 | 45.22 | 13,200 |
Aug 1, 2023 | 0.16 Dividend | |||||
Aug 1, 2023 | 46.82 | 46.82 | 46.74 | 46.74 | 45.30 | 17,200 |
Jul 31, 2023 | 47.05 | 47.13 | 47.03 | 47.11 | 45.50 | 12,000 |
Jul 28, 2023 | 46.97 | 47.03 | 46.95 | 47.03 | 45.42 | 6,800 |
Jul 27, 2023 | 47.05 | 47.06 | 46.79 | 46.82 | 45.22 | 14,300 |
Jul 26, 2023 | 46.97 | 47.09 | 46.93 | 47.08 | 45.47 | 21,300 |
Jul 25, 2023 | 46.93 | 47.17 | 46.88 | 46.98 | 45.37 | 37,900 |
Jul 24, 2023 | 47.04 | 47.06 | 46.95 | 46.95 | 45.34 | 13,700 |
Jul 21, 2023 | 46.99 | 46.99 | 46.94 | 46.98 | 45.37 | 13,600 |
Jul 20, 2023 | 46.94 | 46.94 | 46.85 | 46.92 | 45.31 | 23,100 |
Jul 19, 2023 | 47.07 | 47.10 | 47.05 | 47.09 | 45.47 | 19,400 |
Jul 18, 2023 | 47.03 | 47.09 | 47.01 | 47.01 | 45.40 | 12,500 |
Jul 17, 2023 | 46.89 | 46.98 | 46.89 | 46.95 | 45.34 | 9,700 |
Jul 14, 2023 | 47.05 | 47.05 | 46.88 | 46.88 | 45.27 | 10,100 |
Jul 13, 2023 | 47.03 | 47.14 | 47.03 | 47.12 | 45.51 | 14,400 |
Jul 12, 2023 | 46.89 | 46.91 | 46.87 | 46.88 | 45.27 | 22,200 |
Jul 11, 2023 | 46.54 | 46.62 | 46.53 | 46.60 | 45.01 | 11,500 |
Jul 10, 2023 | 46.37 | 46.51 | 46.37 | 46.51 | 44.92 | 668,700 |
Jul 7, 2023 | 46.37 | 46.43 | 46.31 | 46.31 | 44.73 | 30,100 |
Jul 6, 2023 | 46.33 | 46.38 | 46.24 | 46.32 | 44.73 | 17,800 |
Jul 5, 2023 | 46.66 | 46.68 | 46.53 | 46.56 | 44.96 | 24,500 |
Jul 3, 2023 | 0.15 Dividend | |||||
Jul 3, 2023 | 46.76 | 46.83 | 46.68 | 46.68 | 45.08 | 15,800 |
Jun 30, 2023 | 46.82 | 46.91 | 46.80 | 46.86 | 45.11 | 15,200 |
Jun 29, 2023 | 46.79 | 46.82 | 46.74 | 46.81 | 45.06 | 8,200 |
Jun 28, 2023 | 46.88 | 47.00 | 46.88 | 47.00 | 45.24 | 17,500 |
Jun 27, 2023 | 46.93 | 46.93 | 46.83 | 46.85 | 45.10 | 12,100 |
Jun 26, 2023 | 46.93 | 47.02 | 46.90 | 46.93 | 45.18 | 24,100 |
Jun 23, 2023 | 46.97 | 46.97 | 46.81 | 46.83 | 45.08 | 36,800 |
Jun 22, 2023 | 46.87 | 46.94 | 46.81 | 46.83 | 45.08 | 41,700 |
Jun 21, 2023 | 46.83 | 46.93 | 46.82 | 46.92 | 45.16 | 8,700 |
Jun 20, 2023 | 46.92 | 46.94 | 46.91 | 46.94 | 45.19 | 7,300 |
Jun 16, 2023 | 46.86 | 46.86 | 46.78 | 46.86 | 45.11 | 14,900 |
Jun 15, 2023 | 46.85 | 46.94 | 46.82 | 46.93 | 45.17 | 22,400 |
Jun 14, 2023 | 46.75 | 46.81 | 46.61 | 46.69 | 44.95 | 17,300 |
Jun 13, 2023 | 46.95 | 47.15 | 46.65 | 46.69 | 44.94 | 53,000 |
Jun 12, 2023 | 46.76 | 46.81 | 46.70 | 46.81 | 45.06 | 15,800 |
Jun 9, 2023 | 46.75 | 46.78 | 46.70 | 46.71 | 44.96 | 40,300 |
Jun 8, 2023 | 46.80 | 46.84 | 46.78 | 46.80 | 45.05 | 61,700 |
Jun 7, 2023 | 46.88 | 46.89 | 46.67 | 46.71 | 44.96 | 18,600 |
Jun 6, 2023 | 46.88 | 46.90 | 46.81 | 46.88 | 45.13 | 19,400 |
Jun 5, 2023 | 46.83 | 46.96 | 46.83 | 46.90 | 45.14 | 8,100 |
Jun 2, 2023 | 47.05 | 47.05 | 46.92 | 46.92 | 45.16 | 8,600 |
Jun 1, 2023 | 0.15 Dividend | |||||
Jun 1, 2023 | 47.03 | 47.09 | 47.00 | 47.07 | 45.31 | 14,100 |
May 31, 2023 | 47.05 | 47.10 | 47.01 | 47.09 | 45.18 | 5,800 |
May 30, 2023 | 46.88 | 46.98 | 46.88 | 46.98 | 45.07 | 11,600 |
May 26, 2023 | 46.68 | 46.77 | 46.65 | 46.76 | 44.87 | 15,700 |
May 25, 2023 | 46.86 | 46.86 | 46.71 | 46.72 | 44.83 | 15,800 |
May 24, 2023 | 46.98 | 46.98 | 46.86 | 46.86 | 44.96 | 23,400 |
May 23, 2023 | 46.90 | 46.99 | 46.90 | 46.99 | 45.09 | 11,600 |
May 22, 2023 | 46.94 | 46.98 | 46.92 | 46.93 | 45.03 | 14,500 |
May 19, 2023 | 46.99 | 47.02 | 46.91 | 46.94 | 45.04 | 12,000 |
May 18, 2023 | 47.00 | 47.03 | 46.93 | 46.97 | 45.07 | 16,200 |
May 17, 2023 | 47.22 | 47.22 | 47.10 | 47.10 | 45.19 | 12,600 |
May 16, 2023 | 47.18 | 47.20 | 47.14 | 47.16 | 45.25 | 11,500 |
May 15, 2023 | 47.26 | 47.29 | 47.25 | 47.28 | 45.37 | 5,300 |
May 12, 2023 | 47.50 | 47.52 | 47.35 | 47.36 | 45.44 | 20,400 |
May 11, 2023 | 47.60 | 47.60 | 47.49 | 47.50 | 45.58 | 22,700 |
May 10, 2023 | 47.37 | 47.46 | 47.37 | 47.45 | 45.53 | 8,400 |
May 9, 2023 | 47.22 | 47.25 | 47.20 | 47.20 | 45.29 | 11,300 |
May 8, 2023 | 47.28 | 47.30 | 47.21 | 47.22 | 45.31 | 13,000 |
May 5, 2023 | 47.40 | 47.51 | 47.37 | 47.40 | 45.48 | 13,600 |
May 4, 2023 | 47.48 | 47.66 | 47.48 | 47.55 | 45.63 | 19,500 |
May 3, 2023 | 47.53 | 47.59 | 47.49 | 47.59 | 45.66 | 21,400 |
May 2, 2023 | 47.23 | 47.45 | 47.23 | 47.45 | 45.52 | 6,900 |
Related Tickers
PTH Invesco Dorsey Wright Healthcare Momentum ETF
41.27
+1.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.85
+1.56%
FCOM Fidelity MSCI Communication Services Index ETF
48.25
+1.39%
KGRN KraneShares MSCI China Clean Technology ETF
20.56
+1.28%
KIE SPDR S&P Insurance ETF
49.15
+1.17%
XLU Utilities Select Sector SPDR Fund
67.51
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
146.51
+1.15%
FXO First Trust Financials AlphaDEX Fund
45.34
+1.14%
FUTY Fidelity MSCI Utilities Index ETF
43.59
+1.14%
IAK iShares U.S. Insurance ETF
112.84
+1.07%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.71
+1.06%
XTL SPDR S&P Telecom ETF
68.76
+1.02%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.61
+1.00%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.22
+0.99%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.69
+0.98%
EZA iShares MSCI South Africa ETF
40.51
+0.97%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.13
+0.95%
PFXF VanEck Preferred Securities ex Financials ETF
17.14
+0.94%
VPC Virtus Private Credit ETF
22.66
+0.93%
UTES Virtus Reaves Utilities ETF
50.01
+0.91%
GLD SPDR Gold Shares
213.79
+0.91%
BIZD VanEck BDC Income ETF
16.80
+0.90%
IAU iShares Gold Trust
43.69
+0.90%
PFFD Global X U.S. Preferred ETF
19.46
+0.88%
PCEF Invesco CEF Income Composite ETF
18.11
+0.84%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.28
+0.83%
PID Invesco International Dividend Achievers ETF
17.94
+0.79%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.62
+0.76%
LGOV First Trust Long Duration Opportunities ETF
20.36
+0.74%
FLLA Franklin FTSE Latin America ETF
22.75
+0.74%
SLX VanEck Steel ETF
69.34
+0.73%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.25
+0.69%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.85
+0.69%
BLCN Siren Nasdaq NexGen Economy ETF
24.80
+0.69%
EWW iShares MSCI Mexico ETF
65.93
+0.69%
PSC Principal U.S. Small-Cap ETF
47.03
+0.68%
PHO Invesco Water Resources ETF
64.62
+0.64%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.07
+0.63%
XAR SPDR S&P Aerospace & Defense ETF
136.87
+0.62%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.05
+0.62%
FYX First Trust Small Cap Core AlphaDEX Fund
88.59
+0.61%
IYH iShares U.S. Healthcare ETF
59.18
+0.59%
SECT Main Sector Rotation ETF
48.17
+0.58%
GDX VanEck Gold Miners ETF
33.32
+0.57%
IYF iShares U.S. Financials ETF
91.67
+0.57%
MBB iShares MBS ETF
89.76
+0.56%
LIT Global X Lithium & Battery Tech ETF
44.06
+0.55%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.05
+0.54%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.63
+0.53%
SQLV Royce Quant Small-Cap Quality Value ETF
38.73
+0.53%
XLB Materials Select Sector SPDR Fund
89.09
+0.52%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
44.30
+0.52%
KURE KraneShares MSCI All China Health Care Index ETF
14.76
+0.51%
BOUT Innovator IBD Breakout Opportunities ETF
33.83
+0.51%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.78
+0.51%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.66
+0.49%
VHT Vanguard Health Care Index Fund ETF Shares
257.28
+0.48%
DVY iShares Select Dividend ETF
119.97
+0.48%
VAW Vanguard Materials Index Fund ETF Shares
195.39
+0.47%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.69
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.96
+0.46%
SPHY SPDR Portfolio High Yield Bond ETF
23.00
+0.45%
SLYV SPDR S&P 600 Small Cap Value ETF
77.92
+0.45%
FYT First Trust Small Cap Value AlphaDEX Fund
51.31
+0.45%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.02
+0.45%
CQQQ Invesco China Technology ETF
33.81
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+0.44%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.24
+0.43%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.17
+0.43%
FHLC Fidelity MSCI Health Care Index ETF
66.34
+0.42%
USHY iShares Broad USD High Yield Corporate Bond ETF
35.88
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.30
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.10
+0.40%
FCOR Fidelity Corporate Bond ETF
45.29
+0.40%
IEF iShares 7-10 Year Treasury Bond ETF
91.52
+0.40%
IGEB iShares Investment Grade Systematic Bond ETF
43.55
+0.39%
BAB Invesco Taxable Municipal Bond ETF
25.87
+0.39%
FIW First Trust Water ETF
99.48
+0.38%
BIV Vanguard Intermediate-Term Bond Index Fund
73.32
+0.38%
EWD iShares MSCI Sweden ETF
38.53
+0.36%
HYDB iShares High Yield Systematic Bond ETF
45.88
+0.36%
NUSC Nuveen ESG Small-Cap ETF
38.70
+0.36%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
78.35
+0.36%
FALN iShares Fallen Angels USD Bond ETF
26.14
+0.36%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.83
+0.35%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.04
+0.35%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
41.87
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.71
+0.35%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.50
+0.35%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.52
+0.35%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
35.47
+0.34%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.69
+0.34%
IJR iShares Core S&P Small-Cap ETF
104.74
+0.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.14
+0.33%
IJS iShares S&P Small-Cap 600 Value ETF
96.40
+0.33%
MMIN IQ MacKay Municipal Insured ETF
23.86
+0.33%
JCPB JPMorgan Core Plus Bond ETF
45.33
+0.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.91
+0.32%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
36.68
+0.32%
XSMO Invesco S&P SmallCap Momentum ETF
57.83
+0.31%