NasdaqGM - Delayed Quote • USD
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
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 | 48.78 | 48.86 | 48.78 | 48.84 | 48.84 | 225,100 |
Apr 24, 2024 | 48.87 | 48.90 | 48.85 | 48.88 | 48.88 | 192,600 |
Apr 23, 2024 | 48.83 | 48.97 | 48.83 | 48.92 | 48.92 | 118,000 |
Apr 22, 2024 | 48.81 | 48.86 | 48.81 | 48.85 | 48.85 | 117,000 |
Apr 19, 2024 | 48.84 | 48.84 | 48.79 | 48.81 | 48.81 | 148,600 |
Apr 18, 2024 | 48.81 | 48.83 | 48.77 | 48.79 | 48.79 | 88,600 |
Apr 17, 2024 | 48.82 | 48.84 | 48.78 | 48.81 | 48.81 | 183,400 |
Apr 16, 2024 | 48.75 | 48.76 | 48.70 | 48.75 | 48.75 | 183,200 |
Apr 15, 2024 | 48.83 | 48.83 | 48.78 | 48.78 | 48.78 | 148,900 |
Apr 12, 2024 | 48.89 | 48.90 | 48.86 | 48.89 | 48.89 | 92,800 |
Apr 11, 2024 | 48.86 | 48.86 | 48.79 | 48.83 | 48.83 | 86,900 |
Apr 10, 2024 | 48.88 | 48.88 | 48.78 | 48.80 | 48.80 | 187,600 |
Apr 9, 2024 | 49.01 | 49.05 | 49.01 | 49.02 | 49.02 | 67,900 |
Apr 8, 2024 | 49.01 | 49.01 | 48.96 | 48.96 | 48.96 | 191,000 |
Apr 5, 2024 | 49.03 | 49.05 | 49.00 | 49.00 | 49.00 | 162,700 |
Apr 4, 2024 | 49.09 | 49.09 | 49.03 | 49.07 | 49.07 | 123,700 |
Apr 3, 2024 | 48.96 | 49.05 | 48.93 | 49.03 | 49.03 | 169,900 |
Apr 2, 2024 | 48.98 | 49.01 | 48.96 | 49.00 | 49.00 | 185,700 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 49.07 | 49.07 | 48.96 | 48.99 | 48.99 | 260,800 |
Mar 28, 2024 | 49.26 | 49.27 | 49.22 | 49.22 | 49.07 | 573,200 |
Mar 27, 2024 | 49.21 | 49.27 | 49.20 | 49.27 | 49.12 | 119,600 |
Mar 26, 2024 | 49.20 | 49.20 | 49.16 | 49.18 | 49.03 | 184,800 |
Mar 25, 2024 | 49.22 | 49.23 | 49.18 | 49.19 | 49.04 | 64,100 |
Mar 22, 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 49.07 | 158,900 |
Mar 21, 2024 | 49.19 | 49.20 | 49.16 | 49.18 | 49.03 | 191,700 |
Mar 20, 2024 | 49.09 | 49.16 | 49.07 | 49.16 | 49.01 | 144,300 |
Mar 19, 2024 | 49.06 | 49.11 | 49.06 | 49.10 | 48.95 | 293,100 |
Mar 18, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 48.87 | 295,100 |
Mar 15, 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 48.88 | 147,800 |
Mar 14, 2024 | 49.09 | 49.09 | 49.02 | 49.03 | 48.88 | 213,600 |
Mar 13, 2024 | 49.13 | 49.14 | 49.09 | 49.09 | 48.94 | 100,000 |
Mar 12, 2024 | 49.13 | 49.13 | 49.07 | 49.11 | 48.96 | 123,900 |
Mar 11, 2024 | 49.18 | 49.20 | 49.15 | 49.16 | 49.01 | 146,100 |
Mar 8, 2024 | 49.20 | 49.24 | 49.17 | 49.18 | 49.03 | 148,000 |
Mar 7, 2024 | 49.13 | 49.14 | 49.09 | 49.14 | 48.99 | 856,400 |
Mar 6, 2024 | 49.08 | 49.11 | 49.05 | 49.05 | 48.90 | 171,500 |
Mar 5, 2024 | 49.03 | 49.07 | 49.02 | 49.05 | 48.90 | 202,600 |
Mar 4, 2024 | 49.02 | 49.02 | 48.98 | 49.00 | 48.85 | 106,600 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 48.90 | 49.05 | 48.87 | 49.04 | 48.89 | 107,900 |
Feb 29, 2024 | 49.07 | 49.12 | 49.04 | 49.05 | 48.76 | 172,800 |
Feb 28, 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 48.76 | 123,200 |
Feb 27, 2024 | 49.02 | 49.05 | 49.01 | 49.02 | 48.73 | 112,200 |
Feb 26, 2024 | 49.07 | 49.07 | 48.99 | 49.03 | 48.74 | 117,200 |
Feb 23, 2024 | 49.05 | 49.09 | 49.04 | 49.07 | 48.78 | 858,600 |
Feb 22, 2024 | 49.08 | 49.08 | 49.04 | 49.05 | 48.76 | 91,500 |
Feb 21, 2024 | 49.12 | 49.13 | 49.05 | 49.08 | 48.79 | 101,300 |
Feb 20, 2024 | 49.11 | 49.12 | 49.09 | 49.11 | 48.82 | 228,900 |
Feb 16, 2024 | 49.02 | 49.04 | 49.00 | 49.04 | 48.75 | 154,900 |
Feb 15, 2024 | 49.14 | 49.15 | 49.07 | 49.10 | 48.81 | 474,100 |
Feb 14, 2024 | 48.99 | 49.06 | 48.99 | 49.04 | 48.75 | 556,200 |
Feb 13, 2024 | 48.99 | 49.02 | 48.95 | 48.97 | 48.68 | 525,400 |
Feb 12, 2024 | 49.14 | 49.16 | 49.11 | 49.15 | 48.86 | 215,300 |
Feb 9, 2024 | 49.10 | 49.12 | 49.08 | 49.11 | 48.82 | 184,300 |
Feb 8, 2024 | 49.15 | 49.17 | 49.10 | 49.10 | 48.81 | 409,300 |
Feb 7, 2024 | 49.17 | 49.20 | 49.14 | 49.16 | 48.87 | 601,600 |
Feb 6, 2024 | 49.10 | 49.21 | 49.10 | 49.17 | 48.88 | 352,800 |
Feb 5, 2024 | 49.10 | 49.11 | 49.06 | 49.09 | 48.80 | 248,400 |
Feb 2, 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 48.89 | 351,300 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 49.32 | 49.35 | 49.26 | 49.30 | 49.01 | 200,600 |
Jan 31, 2024 | 49.36 | 49.41 | 49.31 | 49.36 | 48.93 | 549,100 |
Jan 30, 2024 | 49.28 | 49.31 | 49.22 | 49.28 | 48.85 | 211,800 |
Jan 29, 2024 | 49.28 | 49.30 | 49.26 | 49.27 | 48.84 | 166,100 |
Jan 26, 2024 | 49.26 | 49.28 | 49.21 | 49.21 | 48.78 | 226,100 |
Jan 25, 2024 | 49.25 | 49.27 | 49.22 | 49.26 | 48.83 | 729,600 |
Jan 24, 2024 | 49.26 | 49.26 | 49.14 | 49.15 | 48.72 | 291,400 |
Jan 23, 2024 | 49.16 | 49.19 | 49.14 | 49.17 | 48.74 | 120,400 |
Jan 22, 2024 | 49.19 | 49.20 | 49.15 | 49.17 | 48.74 | 191,300 |
Jan 19, 2024 | 49.13 | 49.16 | 49.10 | 49.15 | 48.72 | 255,200 |
Jan 18, 2024 | 49.20 | 49.20 | 49.16 | 49.16 | 48.73 | 347,900 |
Jan 17, 2024 | 49.14 | 49.17 | 49.12 | 49.17 | 48.74 | 422,200 |
Jan 16, 2024 | 49.30 | 49.35 | 49.22 | 49.25 | 48.82 | 439,200 |
Jan 12, 2024 | 49.37 | 49.37 | 49.31 | 49.35 | 48.92 | 249,100 |
Jan 11, 2024 | 49.13 | 49.26 | 49.13 | 49.26 | 48.83 | 453,000 |
Jan 10, 2024 | 49.14 | 49.17 | 49.10 | 49.13 | 48.70 | 233,000 |
Jan 9, 2024 | 49.05 | 49.13 | 49.05 | 49.11 | 48.68 | 293,600 |
Jan 8, 2024 | 49.06 | 49.13 | 49.05 | 49.07 | 48.64 | 443,900 |
Jan 5, 2024 | 48.98 | 49.13 | 48.98 | 49.02 | 48.59 | 570,800 |
Jan 4, 2024 | 49.02 | 49.06 | 49.02 | 49.04 | 48.61 | 187,900 |
Jan 3, 2024 | 49.01 | 49.10 | 49.01 | 49.08 | 48.65 | 621,400 |
Jan 2, 2024 | 49.12 | 49.14 | 49.09 | 49.10 | 48.67 | 606,300 |
Dec 29, 2023 | 49.16 | 49.22 | 49.16 | 49.20 | 48.77 | 325,200 |
Dec 28, 2023 | 49.16 | 49.19 | 49.15 | 49.18 | 48.75 | 295,800 |
Dec 27, 2023 | 49.12 | 49.19 | 49.11 | 49.17 | 48.74 | 550,700 |
Dec 26, 2023 | 49.06 | 49.10 | 49.05 | 49.08 | 48.65 | 428,900 |
Dec 22, 2023 | 49.09 | 49.10 | 49.05 | 49.08 | 48.65 | 714,200 |
Dec 21, 2023 | 49.08 | 49.11 | 49.03 | 49.06 | 48.63 | 731,800 |
Dec 20, 2023 | 49.02 | 49.02 | 48.95 | 49.01 | 48.58 | 591,600 |
Dec 19, 2023 | 48.94 | 48.97 | 48.92 | 48.95 | 48.52 | 2,504,700 |
Dec 18, 2023 | 48.95 | 48.97 | 48.92 | 48.93 | 48.50 | 500,500 |
Dec 15, 2023 | 48.97 | 48.97 | 48.91 | 48.93 | 48.50 | 635,800 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 14, 2023 | 48.98 | 49.04 | 48.95 | 48.96 | 48.53 | 637,000 |
Dec 13, 2023 | 48.75 | 49.05 | 48.74 | 49.02 | 48.46 | 1,158,100 |
Dec 12, 2023 | 48.65 | 48.72 | 48.64 | 48.72 | 48.16 | 533,400 |
Dec 11, 2023 | 48.65 | 48.66 | 48.58 | 48.66 | 48.10 | 519,400 |
Dec 8, 2023 | 48.67 | 48.70 | 48.64 | 48.66 | 48.10 | 311,000 |
Dec 7, 2023 | 48.74 | 48.79 | 48.74 | 48.76 | 48.20 | 328,600 |
Dec 6, 2023 | 48.74 | 48.77 | 48.72 | 48.73 | 48.17 | 264,900 |
Dec 5, 2023 | 48.69 | 48.75 | 48.68 | 48.74 | 48.18 | 222,100 |
Dec 4, 2023 | 48.68 | 48.70 | 48.63 | 48.67 | 48.11 | 222,700 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 48.58 | 48.75 | 48.56 | 48.74 | 48.18 | 220,500 |
Nov 30, 2023 | 48.74 | 48.74 | 48.67 | 48.70 | 48.00 | 300,700 |
Nov 29, 2023 | 48.72 | 48.79 | 48.72 | 48.75 | 48.05 | 280,400 |
Nov 28, 2023 | 48.52 | 48.65 | 48.51 | 48.64 | 47.95 | 216,400 |
Nov 27, 2023 | 48.48 | 48.52 | 48.46 | 48.52 | 47.83 | 400,800 |
Nov 24, 2023 | 48.45 | 48.45 | 48.43 | 48.44 | 47.75 | 298,200 |
Nov 22, 2023 | 48.46 | 48.47 | 48.42 | 48.46 | 47.77 | 616,000 |
Nov 21, 2023 | 48.41 | 48.45 | 48.40 | 48.43 | 47.74 | 1,233,200 |
Nov 20, 2023 | 48.37 | 48.40 | 48.33 | 48.39 | 47.70 | 528,500 |
Nov 17, 2023 | 48.39 | 48.39 | 48.33 | 48.35 | 47.66 | 261,900 |
Nov 16, 2023 | 48.33 | 48.36 | 48.32 | 48.36 | 47.67 | 465,300 |
Nov 15, 2023 | 48.27 | 48.27 | 48.22 | 48.24 | 47.55 | 164,200 |
Nov 14, 2023 | 48.29 | 48.34 | 48.27 | 48.32 | 47.63 | 263,200 |
Nov 13, 2023 | 48.03 | 48.08 | 48.01 | 48.07 | 47.38 | 221,900 |
Nov 10, 2023 | 48.09 | 48.09 | 48.03 | 48.07 | 47.38 | 268,500 |
Nov 9, 2023 | 48.11 | 48.13 | 48.00 | 48.01 | 47.32 | 474,700 |
Nov 8, 2023 | 48.10 | 48.13 | 48.08 | 48.10 | 47.41 | 243,800 |
Nov 7, 2023 | 48.05 | 48.13 | 48.05 | 48.11 | 47.42 | 243,400 |
Nov 6, 2023 | 48.07 | 48.09 | 48.02 | 48.03 | 47.34 | 276,200 |
Nov 3, 2023 | 48.16 | 48.20 | 48.10 | 48.12 | 47.43 | 365,800 |
Nov 2, 2023 | 48.04 | 48.04 | 47.99 | 48.00 | 47.31 | 316,000 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 47.79 | 47.96 | 47.79 | 47.94 | 47.26 | 390,300 |
Oct 31, 2023 | 47.89 | 47.91 | 47.88 | 47.89 | 47.07 | 568,400 |
Oct 30, 2023 | 47.91 | 47.93 | 47.87 | 47.89 | 47.07 | 740,300 |
Oct 27, 2023 | 47.95 | 47.96 | 47.91 | 47.94 | 47.12 | 376,200 |
Oct 26, 2023 | 47.88 | 47.92 | 47.86 | 47.91 | 47.09 | 425,800 |
Oct 25, 2023 | 47.87 | 47.87 | 47.80 | 47.83 | 47.01 | 497,300 |
Oct 24, 2023 | 47.88 | 47.90 | 47.84 | 47.87 | 47.05 | 360,700 |
Oct 23, 2023 | 47.78 | 47.88 | 47.76 | 47.87 | 47.05 | 372,200 |
Oct 20, 2023 | 47.74 | 47.80 | 47.72 | 47.80 | 46.98 | 297,500 |
Oct 19, 2023 | 47.70 | 47.73 | 47.65 | 47.68 | 46.87 | 337,400 |
Oct 18, 2023 | 47.74 | 47.74 | 47.66 | 47.66 | 46.85 | 354,400 |
Oct 17, 2023 | 47.78 | 47.78 | 47.70 | 47.73 | 46.92 | 288,500 |
Oct 16, 2023 | 47.91 | 47.92 | 47.87 | 47.88 | 47.06 | 473,800 |
Oct 13, 2023 | 47.98 | 47.98 | 47.90 | 47.93 | 47.11 | 318,900 |
Oct 12, 2023 | 47.95 | 47.95 | 47.87 | 47.89 | 47.07 | 150,900 |
Oct 11, 2023 | 47.98 | 47.98 | 47.92 | 47.96 | 47.14 | 288,500 |
Oct 10, 2023 | 47.95 | 48.00 | 47.93 | 47.99 | 47.17 | 271,800 |
Oct 9, 2023 | 47.90 | 47.99 | 47.90 | 47.98 | 47.16 | 111,400 |
Oct 6, 2023 | 47.74 | 47.80 | 47.72 | 47.80 | 46.98 | 553,600 |
Oct 5, 2023 | 47.85 | 47.86 | 47.80 | 47.83 | 47.01 | 216,900 |
Oct 4, 2023 | 47.72 | 47.79 | 47.68 | 47.78 | 46.96 | 157,800 |
Oct 3, 2023 | 47.78 | 47.80 | 47.65 | 47.67 | 46.86 | 482,300 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 47.81 | 47.83 | 47.77 | 47.79 | 46.97 | 457,200 |
Sep 29, 2023 | 48.07 | 48.07 | 47.98 | 48.00 | 47.05 | 254,000 |
Sep 28, 2023 | 47.92 | 48.01 | 47.90 | 48.01 | 47.06 | 222,300 |
Sep 27, 2023 | 48.01 | 48.02 | 47.86 | 47.90 | 46.96 | 485,400 |
Sep 26, 2023 | 48.03 | 48.03 | 47.95 | 47.97 | 47.02 | 255,300 |
Sep 25, 2023 | 48.02 | 48.05 | 47.99 | 48.00 | 47.05 | 218,000 |
Sep 22, 2023 | 48.00 | 48.05 | 47.99 | 48.05 | 47.10 | 581,500 |
Sep 21, 2023 | 47.97 | 47.99 | 47.95 | 47.96 | 47.01 | 121,600 |
Sep 20, 2023 | 48.10 | 48.11 | 47.99 | 48.00 | 47.05 | 203,800 |
Sep 19, 2023 | 48.06 | 48.06 | 48.02 | 48.03 | 47.08 | 323,300 |
Sep 18, 2023 | 48.07 | 48.08 | 48.06 | 48.08 | 47.13 | 210,800 |
Sep 15, 2023 | 48.08 | 48.09 | 48.04 | 48.07 | 47.12 | 368,600 |
Sep 14, 2023 | 48.14 | 48.14 | 48.08 | 48.08 | 47.13 | 243,400 |
Sep 13, 2023 | 48.04 | 48.10 | 48.04 | 48.08 | 47.13 | 352,800 |
Sep 12, 2023 | 48.07 | 48.08 | 48.03 | 48.03 | 47.08 | 236,300 |
Sep 11, 2023 | 48.08 | 48.08 | 48.05 | 48.07 | 47.12 | 287,300 |
Sep 8, 2023 | 48.12 | 48.14 | 48.06 | 48.06 | 47.11 | 375,000 |
Sep 7, 2023 | 48.00 | 48.10 | 48.00 | 48.10 | 47.15 | 243,600 |
Sep 6, 2023 | 48.05 | 48.06 | 47.96 | 47.99 | 47.04 | 454,800 |
Sep 5, 2023 | 48.11 | 48.11 | 48.04 | 48.05 | 47.10 | 118,000 |
Sep 1, 2023 | 0.12 Dividend | |||||
Sep 1, 2023 | 48.24 | 48.24 | 48.12 | 48.13 | 47.18 | 122,200 |
Aug 31, 2023 | 48.29 | 48.32 | 48.26 | 48.31 | 47.24 | 142,400 |
Aug 30, 2023 | 48.28 | 48.30 | 48.23 | 48.25 | 47.18 | 101,600 |
Aug 29, 2023 | 48.11 | 48.26 | 48.10 | 48.24 | 47.17 | 238,400 |
Aug 28, 2023 | 48.10 | 48.12 | 48.06 | 48.12 | 47.05 | 257,100 |
Aug 25, 2023 | 48.09 | 48.12 | 48.02 | 48.07 | 47.00 | 303,600 |
Aug 24, 2023 | 48.11 | 48.12 | 48.08 | 48.10 | 47.03 | 154,000 |
Aug 23, 2023 | 48.07 | 48.16 | 48.07 | 48.13 | 47.06 | 178,500 |
Aug 22, 2023 | 47.99 | 48.01 | 47.96 | 47.99 | 46.93 | 312,700 |
Aug 21, 2023 | 48.04 | 48.04 | 47.98 | 48.01 | 46.95 | 174,800 |
Aug 18, 2023 | 48.01 | 48.09 | 48.01 | 48.06 | 46.99 | 157,900 |
Aug 17, 2023 | 48.04 | 48.04 | 47.96 | 48.01 | 46.95 | 184,500 |
Aug 16, 2023 | 48.06 | 48.08 | 47.98 | 48.00 | 46.94 | 313,400 |
Aug 15, 2023 | 48.07 | 48.11 | 48.03 | 48.03 | 46.97 | 215,000 |
Aug 14, 2023 | 48.09 | 48.11 | 48.05 | 48.07 | 47.00 | 424,300 |
Aug 11, 2023 | 48.12 | 48.17 | 48.10 | 48.11 | 47.04 | 105,100 |
Aug 10, 2023 | 48.28 | 48.32 | 48.17 | 48.19 | 47.12 | 198,000 |
Aug 9, 2023 | 48.29 | 48.30 | 48.24 | 48.25 | 47.18 | 222,600 |
Aug 8, 2023 | 48.27 | 48.30 | 48.26 | 48.28 | 47.21 | 395,500 |
Aug 7, 2023 | 48.25 | 48.29 | 48.23 | 48.27 | 47.20 | 116,100 |
Aug 4, 2023 | 48.17 | 48.25 | 48.17 | 48.24 | 47.17 | 1,156,600 |
Aug 3, 2023 | 48.10 | 48.12 | 48.07 | 48.10 | 47.03 | 161,400 |
Aug 2, 2023 | 48.12 | 48.14 | 48.06 | 48.12 | 47.05 | 275,300 |
Aug 1, 2023 | 0.12 Dividend | |||||
Aug 1, 2023 | 48.19 | 48.19 | 48.13 | 48.15 | 47.08 | 195,100 |
Jul 31, 2023 | 48.31 | 48.37 | 48.31 | 48.34 | 47.15 | 204,500 |
Jul 28, 2023 | 48.29 | 48.32 | 48.25 | 48.28 | 47.09 | 228,700 |
Jul 27, 2023 | 48.31 | 48.31 | 48.18 | 48.21 | 47.02 | 202,300 |
Jul 26, 2023 | 48.27 | 48.33 | 48.22 | 48.33 | 47.14 | 210,300 |
Jul 25, 2023 | 48.21 | 48.22 | 48.19 | 48.22 | 47.03 | 133,000 |
Jul 24, 2023 | 48.27 | 48.30 | 48.23 | 48.23 | 47.04 | 168,300 |
Jul 21, 2023 | 48.25 | 48.25 | 48.22 | 48.24 | 47.05 | 284,500 |
Jul 20, 2023 | 48.23 | 48.24 | 48.16 | 48.22 | 47.03 | 159,900 |
Jul 19, 2023 | 48.30 | 48.33 | 48.27 | 48.28 | 47.09 | 220,800 |
Jul 18, 2023 | 48.30 | 48.31 | 48.24 | 48.25 | 47.06 | 334,800 |
Jul 17, 2023 | 48.22 | 48.25 | 48.19 | 48.22 | 47.03 | 140,200 |
Jul 14, 2023 | 48.29 | 48.31 | 48.18 | 48.18 | 46.99 | 154,700 |
Jul 13, 2023 | 48.31 | 48.38 | 48.30 | 48.35 | 47.16 | 143,100 |
Jul 12, 2023 | 48.19 | 48.26 | 48.19 | 48.22 | 47.03 | 247,000 |
Jul 11, 2023 | 48.03 | 48.07 | 48.01 | 48.06 | 46.88 | 375,400 |
Jul 10, 2023 | 47.95 | 48.03 | 47.94 | 48.02 | 46.84 | 169,300 |
Jul 7, 2023 | 47.90 | 47.98 | 47.90 | 47.90 | 46.72 | 484,600 |
Jul 6, 2023 | 47.86 | 47.89 | 47.78 | 47.89 | 46.71 | 670,400 |
Jul 5, 2023 | 48.03 | 48.06 | 47.94 | 47.97 | 46.79 | 406,700 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 48.06 | 48.12 | 48.03 | 48.03 | 46.85 | 126,500 |
Jun 30, 2023 | 48.18 | 48.21 | 48.14 | 48.21 | 46.90 | 946,400 |
Jun 29, 2023 | 48.11 | 48.14 | 48.09 | 48.14 | 46.83 | 1,058,900 |
Jun 28, 2023 | 48.20 | 48.26 | 48.16 | 48.25 | 46.94 | 429,600 |
Jun 27, 2023 | 48.24 | 48.24 | 48.15 | 48.17 | 46.86 | 195,200 |
Jun 26, 2023 | 48.24 | 48.25 | 48.21 | 48.22 | 46.91 | 142,700 |
Jun 23, 2023 | 48.25 | 48.25 | 48.15 | 48.17 | 46.86 | 203,600 |
Jun 22, 2023 | 48.20 | 48.20 | 48.14 | 48.17 | 46.86 | 238,900 |
Jun 21, 2023 | 48.18 | 48.24 | 48.16 | 48.21 | 46.90 | 176,200 |
Jun 20, 2023 | 48.19 | 48.23 | 48.18 | 48.23 | 46.92 | 557,900 |
Jun 16, 2023 | 48.13 | 48.18 | 48.09 | 48.18 | 46.87 | 397,200 |
Jun 15, 2023 | 48.16 | 48.24 | 48.14 | 48.22 | 46.91 | 426,700 |
Jun 14, 2023 | 48.14 | 48.17 | 47.98 | 48.09 | 46.78 | 164,200 |
Jun 13, 2023 | 48.17 | 48.22 | 48.05 | 48.08 | 46.77 | 243,800 |
Jun 12, 2023 | 48.11 | 48.16 | 48.08 | 48.16 | 46.85 | 182,000 |
Jun 9, 2023 | 48.13 | 48.14 | 48.07 | 48.08 | 46.77 | 180,700 |
Jun 8, 2023 | 48.15 | 48.18 | 48.14 | 48.17 | 46.86 | 802,000 |
Jun 7, 2023 | 48.17 | 48.19 | 48.08 | 48.09 | 46.78 | 205,300 |
Jun 6, 2023 | 48.20 | 48.21 | 48.15 | 48.17 | 46.86 | 163,500 |
Jun 5, 2023 | 48.16 | 48.26 | 48.15 | 48.20 | 46.89 | 639,300 |
Jun 2, 2023 | 48.31 | 48.31 | 48.20 | 48.22 | 46.91 | 211,700 |
Jun 1, 2023 | 0.12 Dividend | |||||
Jun 1, 2023 | 48.30 | 48.33 | 48.27 | 48.31 | 47.00 | 245,300 |
May 31, 2023 | 48.33 | 48.42 | 48.30 | 48.36 | 46.93 | 348,600 |
May 30, 2023 | 48.23 | 48.31 | 48.22 | 48.30 | 46.87 | 165,600 |
May 26, 2023 | 48.12 | 48.16 | 48.08 | 48.16 | 46.73 | 301,300 |
May 25, 2023 | 48.22 | 48.23 | 48.14 | 48.14 | 46.71 | 227,200 |
May 24, 2023 | 48.33 | 48.33 | 48.23 | 48.23 | 46.80 | 269,300 |
May 23, 2023 | 48.28 | 48.33 | 48.25 | 48.33 | 46.90 | 235,600 |
May 22, 2023 | 48.30 | 48.33 | 48.28 | 48.31 | 46.88 | 570,500 |
May 19, 2023 | 48.29 | 48.37 | 48.25 | 48.30 | 46.87 | 271,700 |
May 18, 2023 | 48.32 | 48.35 | 48.28 | 48.30 | 46.87 | 279,300 |
May 17, 2023 | 48.42 | 48.43 | 48.36 | 48.39 | 46.96 | 432,400 |
May 16, 2023 | 48.45 | 48.48 | 48.42 | 48.44 | 47.01 | 182,300 |
May 15, 2023 | 48.48 | 48.52 | 48.48 | 48.52 | 47.08 | 261,900 |
May 12, 2023 | 48.62 | 48.62 | 48.51 | 48.53 | 47.09 | 149,800 |
May 11, 2023 | 48.68 | 48.69 | 48.61 | 48.62 | 47.18 | 482,700 |
May 10, 2023 | 48.52 | 48.60 | 48.52 | 48.58 | 47.14 | 248,500 |
May 9, 2023 | 48.43 | 48.45 | 48.42 | 48.43 | 47.00 | 284,500 |
May 8, 2023 | 48.46 | 48.48 | 48.42 | 48.43 | 47.00 | 192,500 |
May 5, 2023 | 48.58 | 48.60 | 48.50 | 48.50 | 47.06 | 207,800 |
May 4, 2023 | 48.57 | 48.72 | 48.51 | 48.64 | 47.20 | 678,200 |
May 3, 2023 | 48.53 | 48.61 | 48.51 | 48.60 | 47.16 | 415,700 |
May 2, 2023 | 48.39 | 48.49 | 48.37 | 48.47 | 47.03 | 187,800 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 48.42 | 48.44 | 48.33 | 48.35 | 46.92 | 211,100 |
Apr 28, 2023 | 48.57 | 48.60 | 48.54 | 48.60 | 47.05 | 365,800 |
Apr 27, 2023 | 48.53 | 48.53 | 48.48 | 48.48 | 46.93 | 158,200 |
Apr 26, 2023 | 48.65 | 48.66 | 48.52 | 48.60 | 47.05 | 282,100 |
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%