NasdaqGM - Nasdaq Real Time Price USD
iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
46.46
-0.13
(-0.28%)
As of 3:14:18 PM EDT. Market Open.
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 23, 2025 | 46.43 | 46.50 | 46.38 | 46.46 | 46.46 | 15,402 |
May 22, 2025 | 46.55 | 46.62 | 46.42 | 46.59 | 46.59 | 19,500 |
May 21, 2025 | 46.60 | 46.64 | 46.39 | 46.39 | 46.39 | 9,200 |
May 20, 2025 | 46.58 | 46.71 | 46.54 | 46.67 | 46.67 | 24,000 |
May 19, 2025 | 46.59 | 46.70 | 46.59 | 46.61 | 46.61 | 4,700 |
May 16, 2025 | 46.80 | 46.80 | 46.61 | 46.74 | 46.74 | 5,100 |
May 15, 2025 | 46.62 | 46.73 | 46.60 | 46.73 | 46.73 | 4,000 |
May 14, 2025 | 46.71 | 46.71 | 46.59 | 46.59 | 46.59 | 4,600 |
May 13, 2025 | 46.78 | 46.80 | 46.65 | 46.74 | 46.74 | 6,700 |
May 12, 2025 | 46.68 | 46.72 | 46.51 | 46.71 | 46.71 | 28,200 |
May 9, 2025 | 46.41 | 46.41 | 46.20 | 46.25 | 46.25 | 6,100 |
May 8, 2025 | 46.31 | 46.37 | 46.17 | 46.24 | 46.24 | 7,600 |
May 7, 2025 | 46.30 | 46.32 | 46.09 | 46.23 | 46.23 | 13,100 |
May 6, 2025 | 46.22 | 46.22 | 46.02 | 46.19 | 46.19 | 235,800 |
May 5, 2025 | 46.08 | 46.30 | 46.08 | 46.23 | 46.23 | 13,200 |
May 2, 2025 | 46.19 | 46.25 | 46.13 | 46.24 | 46.24 | 6,400 |
May 1, 2025 | 0.253 Dividend | |||||
May 1, 2025 | 46.18 | 46.18 | 46.03 | 46.07 | 46.07 | 6,600 |
Apr 30, 2025 | 46.17 | 46.28 | 46.11 | 46.19 | 45.94 | 6,600 |
Apr 29, 2025 | 46.31 | 46.47 | 46.21 | 46.47 | 46.22 | 3,700 |
Apr 28, 2025 | 46.34 | 46.34 | 46.15 | 46.32 | 46.07 | 4,400 |
Apr 25, 2025 | 46.22 | 46.35 | 45.84 | 46.26 | 46.01 | 3,400 |
Apr 24, 2025 | 45.92 | 46.17 | 45.86 | 46.10 | 45.84 | 10,000 |
Apr 23, 2025 | 46.11 | 46.30 | 45.45 | 45.77 | 45.52 | 13,900 |
Apr 22, 2025 | 45.50 | 45.60 | 45.15 | 45.53 | 45.28 | 25,700 |
Apr 21, 2025 | 45.26 | 46.80 | 45.02 | 45.26 | 45.01 | 12,400 |
Apr 17, 2025 | 45.47 | 45.67 | 45.47 | 45.67 | 45.42 | 31,100 |
Apr 16, 2025 | 45.46 | 45.54 | 45.26 | 45.40 | 45.15 | 18,400 |
Apr 15, 2025 | 45.44 | 45.50 | 45.16 | 45.35 | 45.10 | 6,800 |
Apr 14, 2025 | 45.25 | 45.41 | 45.19 | 45.35 | 45.10 | 8,100 |
Apr 11, 2025 | 44.80 | 45.50 | 44.75 | 45.00 | 44.75 | 5,000 |
Apr 10, 2025 | 45.08 | 45.50 | 44.63 | 44.83 | 44.58 | 4,400 |
Apr 9, 2025 | 44.11 | 46.34 | 43.90 | 45.46 | 45.21 | 90,300 |
Apr 8, 2025 | 45.02 | 45.29 | 44.31 | 44.39 | 44.15 | 20,400 |
Apr 7, 2025 | 44.85 | 45.51 | 44.38 | 44.92 | 44.67 | 13,800 |
Apr 4, 2025 | 45.39 | 46.80 | 43.09 | 44.90 | 44.65 | 120,600 |
Apr 3, 2025 | 45.99 | 45.99 | 45.61 | 45.80 | 45.55 | 16,200 |
Apr 2, 2025 | 46.07 | 46.24 | 46.06 | 46.23 | 45.98 | 11,500 |
Apr 1, 2025 | 0.239 Dividend | |||||
Apr 1, 2025 | 45.90 | 46.24 | 45.90 | 46.24 | 45.99 | 6,700 |
Mar 31, 2025 | 46.19 | 46.33 | 46.19 | 46.31 | 45.82 | 9,200 |
Mar 28, 2025 | 46.47 | 46.47 | 46.19 | 46.35 | 45.86 | 16,700 |
Mar 27, 2025 | 46.65 | 46.65 | 44.92 | 46.38 | 45.89 | 16,200 |
Mar 26, 2025 | 46.56 | 46.56 | 46.40 | 46.44 | 45.94 | 3,500 |
Mar 25, 2025 | 46.54 | 46.73 | 46.54 | 46.60 | 46.11 | 33,500 |
Mar 24, 2025 | 46.55 | 46.65 | 46.55 | 46.64 | 46.15 | 6,800 |
Mar 21, 2025 | 46.37 | 46.52 | 46.37 | 46.51 | 46.02 | 11,800 |
Mar 20, 2025 | 46.53 | 46.61 | 46.43 | 46.52 | 46.03 | 61,200 |
Mar 19, 2025 | 46.25 | 46.54 | 46.25 | 46.48 | 45.99 | 19,300 |
Mar 18, 2025 | 46.29 | 46.36 | 46.25 | 46.31 | 45.82 | 13,500 |
Mar 17, 2025 | 46.29 | 46.37 | 46.24 | 46.33 | 45.84 | 101,700 |
Mar 14, 2025 | 46.11 | 46.37 | 46.11 | 46.29 | 45.80 | 34,300 |
Mar 13, 2025 | 46.51 | 46.51 | 46.07 | 46.11 | 45.62 | 8,800 |
Mar 12, 2025 | 46.43 | 46.51 | 46.20 | 46.30 | 45.81 | 539,100 |
Mar 11, 2025 | 46.60 | 46.60 | 46.19 | 46.27 | 45.78 | 337,000 |
Mar 10, 2025 | 46.58 | 46.58 | 46.47 | 46.49 | 45.99 | 10,300 |
Mar 7, 2025 | 46.64 | 46.65 | 46.50 | 46.65 | 46.16 | 6,200 |
Mar 6, 2025 | 46.56 | 46.57 | 46.47 | 46.52 | 46.03 | 9,600 |
Mar 5, 2025 | 46.70 | 46.73 | 46.59 | 46.61 | 46.12 | 8,200 |
Mar 4, 2025 | 46.49 | 46.65 | 46.46 | 46.59 | 46.10 | 10,700 |
Mar 3, 2025 | 0.249 Dividend | |||||
Mar 3, 2025 | 46.66 | 46.72 | 46.58 | 46.62 | 46.13 | 11,900 |
Feb 28, 2025 | 47.05 | 47.05 | 46.85 | 47.01 | 46.26 | 7,300 |
Feb 27, 2025 | 46.88 | 46.98 | 46.80 | 46.80 | 46.06 | 131,800 |
Feb 26, 2025 | 46.86 | 47.00 | 46.86 | 46.92 | 46.18 | 22,000 |
Feb 25, 2025 | 46.83 | 46.93 | 46.80 | 46.85 | 46.11 | 27,100 |
Feb 24, 2025 | 46.75 | 46.87 | 46.72 | 46.72 | 45.98 | 28,600 |
Feb 21, 2025 | 46.80 | 46.84 | 46.69 | 46.75 | 46.01 | 12,000 |
Feb 20, 2025 | 46.82 | 46.83 | 46.68 | 46.82 | 46.08 | 42,000 |
Feb 19, 2025 | 46.74 | 46.75 | 46.60 | 46.74 | 46.00 | 8,700 |
Feb 18, 2025 | 46.81 | 46.81 | 46.68 | 46.71 | 45.97 | 9,900 |
Feb 14, 2025 | 46.81 | 46.85 | 46.76 | 46.77 | 46.03 | 15,100 |
Feb 13, 2025 | 46.38 | 46.73 | 46.38 | 46.73 | 45.99 | 5,500 |
Feb 12, 2025 | 46.36 | 46.56 | 46.36 | 46.46 | 45.72 | 14,900 |
Feb 11, 2025 | 46.53 | 46.63 | 46.53 | 46.62 | 45.88 | 7,700 |
Feb 10, 2025 | 46.53 | 46.70 | 46.53 | 46.67 | 45.93 | 5,900 |
Feb 7, 2025 | 46.75 | 46.75 | 46.53 | 46.58 | 45.84 | 9,900 |
Feb 6, 2025 | 46.69 | 46.77 | 46.66 | 46.66 | 45.92 | 9,900 |
Feb 5, 2025 | 46.84 | 46.84 | 46.67 | 46.81 | 46.07 | 8,000 |
Feb 4, 2025 | 46.40 | 46.67 | 46.40 | 46.67 | 45.93 | 13,800 |
Feb 3, 2025 | 0.249 Dividend | |||||
Feb 3, 2025 | 46.41 | 46.57 | 46.41 | 46.54 | 45.80 | 17,800 |
Jan 31, 2025 | 46.90 | 46.99 | 46.74 | 46.78 | 45.79 | 4,100 |
Jan 30, 2025 | 46.89 | 46.97 | 46.85 | 46.85 | 45.86 | 5,200 |
Jan 29, 2025 | 46.92 | 46.92 | 46.78 | 46.87 | 45.88 | 8,800 |
Jan 28, 2025 | 46.84 | 46.95 | 46.84 | 46.92 | 45.93 | 6,000 |
Jan 27, 2025 | 46.78 | 48.28 | 46.77 | 46.86 | 45.87 | 17,600 |
Jan 24, 2025 | 46.76 | 46.89 | 46.76 | 46.82 | 45.83 | 5,900 |
Jan 23, 2025 | 46.58 | 46.76 | 46.58 | 46.72 | 45.73 | 4,500 |
Jan 22, 2025 | 46.78 | 46.79 | 46.69 | 46.72 | 45.73 | 21,600 |
Jan 21, 2025 | 46.71 | 46.79 | 46.65 | 46.78 | 45.80 | 12,100 |
Jan 17, 2025 | 46.60 | 46.64 | 46.54 | 46.63 | 45.65 | 5,800 |
Jan 16, 2025 | 46.32 | 46.57 | 46.32 | 46.51 | 45.53 | 4,000 |
Jan 15, 2025 | 46.38 | 46.49 | 46.31 | 46.41 | 45.43 | 10,900 |
Jan 14, 2025 | 46.13 | 46.19 | 46.04 | 46.06 | 45.09 | 4,900 |
Jan 13, 2025 | 46.63 | 46.63 | 46.01 | 46.12 | 45.15 | 6,700 |
Jan 10, 2025 | 46.35 | 46.35 | 46.07 | 46.07 | 45.10 | 5,700 |
Jan 8, 2025 | 46.26 | 46.35 | 46.20 | 46.35 | 45.37 | 4,000 |
Jan 7, 2025 | 46.74 | 46.74 | 46.21 | 46.30 | 45.32 | 7,600 |
Jan 6, 2025 | 46.36 | 46.47 | 46.35 | 46.38 | 45.40 | 9,500 |
Jan 3, 2025 | 46.25 | 46.42 | 46.25 | 46.41 | 45.43 | 6,100 |
Jan 2, 2025 | 46.23 | 46.31 | 46.14 | 46.19 | 45.22 | 41,600 |
Dec 31, 2024 | 46.02 | 46.26 | 46.02 | 46.19 | 45.22 | 4,900 |
Dec 30, 2024 | 46.10 | 46.26 | 46.05 | 46.25 | 45.27 | 18,200 |
Dec 27, 2024 | 46.10 | 46.22 | 46.07 | 46.15 | 45.18 | 12,200 |
Dec 26, 2024 | 46.15 | 46.31 | 46.15 | 46.31 | 45.33 | 2,000 |
Dec 24, 2024 | 45.40 | 46.28 | 45.40 | 46.28 | 45.30 | 3,600 |
Dec 23, 2024 | 46.43 | 46.43 | 45.95 | 46.10 | 45.13 | 9,400 |
Dec 20, 2024 | 46.10 | 46.33 | 46.10 | 46.31 | 45.33 | 11,200 |
Dec 19, 2024 | 46.29 | 46.29 | 45.95 | 46.03 | 45.06 | 5,800 |
Dec 18, 2024 | 0.254 Dividend | |||||
Dec 18, 2024 | 46.33 | 46.55 | 46.00 | 46.00 | 45.03 | 9,600 |
Dec 17, 2024 | 46.93 | 46.93 | 46.64 | 46.78 | 45.54 | 6,900 |
Dec 16, 2024 | 46.71 | 46.93 | 46.71 | 46.85 | 45.61 | 10,600 |
Dec 13, 2024 | 46.84 | 46.89 | 46.70 | 46.70 | 45.47 | 16,500 |
Dec 12, 2024 | 47.02 | 47.02 | 46.81 | 46.82 | 45.58 | 12,300 |
Dec 11, 2024 | 47.05 | 47.07 | 46.92 | 47.06 | 45.82 | 6,900 |
Dec 10, 2024 | 47.04 | 47.04 | 46.91 | 46.91 | 45.67 | 2,700 |
Dec 9, 2024 | 46.94 | 47.00 | 46.91 | 46.98 | 45.74 | 4,700 |
Dec 6, 2024 | 47.05 | 47.08 | 46.94 | 47.04 | 45.80 | 7,200 |
Dec 5, 2024 | 46.95 | 46.97 | 46.88 | 46.96 | 45.72 | 13,200 |
Dec 4, 2024 | 46.78 | 46.99 | 46.78 | 46.99 | 45.75 | 10,800 |
Dec 3, 2024 | 46.82 | 46.90 | 46.82 | 46.88 | 45.64 | 6,700 |
Dec 2, 2024 | 0.246 Dividend | |||||
Dec 2, 2024 | 47.12 | 47.12 | 46.78 | 46.87 | 45.63 | 13,300 |
Nov 29, 2024 | 46.96 | 47.13 | 46.96 | 47.13 | 45.65 | 3,700 |
Nov 27, 2024 | 46.70 | 46.97 | 46.70 | 46.95 | 45.47 | 7,100 |
Nov 26, 2024 | 47.00 | 47.00 | 46.79 | 46.83 | 45.36 | 5,700 |
Nov 25, 2024 | 46.98 | 47.01 | 46.93 | 46.96 | 45.48 | 5,000 |
Nov 22, 2024 | 46.76 | 46.85 | 46.76 | 46.82 | 45.35 | 4,400 |
Nov 21, 2024 | 46.86 | 46.86 | 46.73 | 46.73 | 45.26 | 6,100 |
Nov 20, 2024 | 46.69 | 46.80 | 46.69 | 46.80 | 45.33 | 9,900 |
Nov 19, 2024 | 46.62 | 46.86 | 46.62 | 46.86 | 45.38 | 3,200 |
Nov 18, 2024 | 46.73 | 46.76 | 46.60 | 46.66 | 45.19 | 11,700 |
Nov 15, 2024 | 46.65 | 46.70 | 46.57 | 46.70 | 45.23 | 3,800 |
Nov 14, 2024 | 46.74 | 46.85 | 46.64 | 46.64 | 45.17 | 3,400 |
Nov 13, 2024 | 46.83 | 46.85 | 46.76 | 46.76 | 45.29 | 3,100 |
Nov 12, 2024 | 46.69 | 46.85 | 46.69 | 46.74 | 45.27 | 13,100 |
Nov 11, 2024 | 46.79 | 46.97 | 46.79 | 46.91 | 45.43 | 18,100 |
Nov 8, 2024 | 46.83 | 46.98 | 46.83 | 46.93 | 45.45 | 5,300 |
Nov 7, 2024 | 46.90 | 46.91 | 46.79 | 46.91 | 45.43 | 13,600 |
Nov 6, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 45.25 | 16,100 |
Nov 5, 2024 | 46.50 | 46.64 | 46.47 | 46.64 | 45.17 | 5,700 |
Nov 4, 2024 | 46.54 | 46.54 | 46.43 | 46.43 | 44.97 | 10,200 |
Nov 1, 2024 | 0.243 Dividend | |||||
Nov 1, 2024 | 46.49 | 46.49 | 46.36 | 46.39 | 44.93 | 8,600 |
Oct 31, 2024 | 46.62 | 46.66 | 46.54 | 46.61 | 44.91 | 5,300 |
Oct 30, 2024 | 46.74 | 46.76 | 46.62 | 46.62 | 44.92 | 34,700 |
Oct 29, 2024 | 46.58 | 46.79 | 46.58 | 46.70 | 44.99 | 39,600 |
Oct 28, 2024 | 46.78 | 46.78 | 46.71 | 46.75 | 45.04 | 2,300 |
Oct 25, 2024 | 46.75 | 46.76 | 46.60 | 46.60 | 44.90 | 8,300 |
Oct 24, 2024 | 46.62 | 46.77 | 46.62 | 46.66 | 44.96 | 4,300 |
Oct 23, 2024 | 46.74 | 46.74 | 46.51 | 46.59 | 44.89 | 4,700 |
Oct 22, 2024 | 46.71 | 46.73 | 46.64 | 46.69 | 44.98 | 8,800 |
Oct 21, 2024 | 46.96 | 46.96 | 46.73 | 46.75 | 45.04 | 7,000 |
Oct 18, 2024 | 46.93 | 46.98 | 46.90 | 46.94 | 45.23 | 4,200 |
Oct 17, 2024 | 46.88 | 46.88 | 46.79 | 46.86 | 45.15 | 6,800 |
Oct 16, 2024 | 46.85 | 46.99 | 46.85 | 46.98 | 45.26 | 8,000 |
Oct 15, 2024 | 46.88 | 46.90 | 46.82 | 46.85 | 45.14 | 11,400 |
Oct 14, 2024 | 46.86 | 46.87 | 46.70 | 46.82 | 45.11 | 3,500 |
Oct 11, 2024 | 46.64 | 46.83 | 46.64 | 46.83 | 45.12 | 5,200 |
Oct 10, 2024 | 46.79 | 46.79 | 46.61 | 46.73 | 45.02 | 6,500 |
Oct 9, 2024 | 46.74 | 46.76 | 46.68 | 46.72 | 45.01 | 63,800 |
Oct 8, 2024 | 46.72 | 46.80 | 46.70 | 46.80 | 45.09 | 7,800 |
Oct 7, 2024 | 46.81 | 46.83 | 46.68 | 46.71 | 45.00 | 118,000 |
Oct 4, 2024 | 46.98 | 46.98 | 46.85 | 46.92 | 45.21 | 12,400 |
Oct 3, 2024 | 47.03 | 47.22 | 46.91 | 46.98 | 45.26 | 23,600 |
Oct 2, 2024 | 46.95 | 47.08 | 46.95 | 47.00 | 45.28 | 7,000 |
Oct 1, 2024 | 0.244 Dividend | |||||
Oct 1, 2024 | 47.05 | 47.13 | 47.01 | 47.09 | 45.37 | 15,700 |
Sep 30, 2024 | 47.36 | 47.37 | 47.28 | 47.35 | 45.38 | 1,900 |
Sep 27, 2024 | 47.33 | 47.37 | 47.31 | 47.37 | 45.40 | 2,800 |
Sep 26, 2024 | 47.20 | 47.29 | 47.19 | 47.23 | 45.27 | 33,900 |
Sep 25, 2024 | 47.20 | 47.23 | 47.16 | 47.18 | 45.22 | 3,400 |
Sep 24, 2024 | 47.20 | 47.29 | 47.19 | 47.22 | 45.26 | 5,400 |
Sep 23, 2024 | 47.32 | 47.32 | 47.21 | 47.25 | 45.29 | 2,500 |
Sep 20, 2024 | 47.22 | 47.28 | 47.15 | 47.28 | 45.32 | 3,900 |
Sep 19, 2024 | 47.27 | 47.28 | 47.22 | 47.26 | 45.30 | 7,600 |
Sep 18, 2024 | 46.97 | 47.24 | 46.97 | 47.02 | 45.07 | 4,200 |
Sep 17, 2024 | 46.98 | 47.06 | 46.97 | 47.06 | 45.11 | 3,400 |
Sep 16, 2024 | 46.93 | 47.04 | 46.88 | 46.94 | 44.99 | 7,800 |
Sep 13, 2024 | 46.75 | 46.87 | 46.75 | 46.86 | 44.91 | 6,000 |
Sep 12, 2024 | 46.65 | 46.75 | 46.65 | 46.73 | 44.79 | 5,700 |
Sep 11, 2024 | 46.53 | 46.71 | 46.53 | 46.66 | 44.72 | 59,600 |
Sep 10, 2024 | 46.66 | 46.66 | 46.56 | 46.56 | 44.63 | 5,300 |
Sep 9, 2024 | 46.62 | 46.73 | 46.58 | 46.71 | 44.77 | 9,900 |
Sep 6, 2024 | 46.67 | 46.67 | 46.46 | 46.52 | 44.59 | 10,100 |
Sep 5, 2024 | 46.53 | 46.60 | 46.51 | 46.60 | 44.67 | 3,600 |
Sep 4, 2024 | 46.41 | 46.48 | 46.40 | 46.47 | 44.54 | 3,500 |
Sep 3, 2024 | 0.248 Dividend | |||||
Sep 3, 2024 | 46.25 | 46.31 | 46.22 | 46.23 | 44.31 | 8,400 |
Aug 30, 2024 | 46.61 | 46.65 | 46.54 | 46.58 | 44.41 | 9,700 |
Aug 29, 2024 | 46.68 | 46.68 | 46.60 | 46.66 | 44.49 | 5,400 |
Aug 28, 2024 | 46.61 | 46.62 | 46.56 | 46.62 | 44.45 | 6,600 |
Aug 27, 2024 | 46.48 | 46.64 | 46.48 | 46.64 | 44.47 | 3,800 |
Aug 26, 2024 | 46.56 | 46.63 | 46.54 | 46.54 | 44.37 | 12,700 |
Aug 23, 2024 | 46.60 | 46.67 | 46.48 | 46.64 | 44.47 | 8,800 |
Aug 22, 2024 | 46.39 | 46.47 | 46.38 | 46.39 | 44.23 | 11,200 |
Aug 21, 2024 | 46.42 | 46.49 | 46.36 | 46.42 | 44.26 | 5,600 |
Aug 20, 2024 | 46.50 | 46.50 | 46.30 | 46.40 | 44.24 | 7,800 |
Aug 19, 2024 | 46.34 | 46.43 | 46.34 | 46.41 | 44.25 | 8,900 |
Aug 16, 2024 | 46.14 | 46.31 | 46.14 | 46.30 | 44.14 | 5,800 |
Aug 15, 2024 | 46.15 | 46.15 | 46.10 | 46.14 | 43.99 | 3,100 |
Aug 14, 2024 | 46.01 | 46.14 | 46.01 | 46.14 | 43.99 | 3,100 |
Aug 13, 2024 | 45.93 | 46.03 | 45.87 | 46.01 | 43.87 | 10,900 |
Aug 12, 2024 | 45.84 | 45.87 | 45.78 | 45.86 | 43.72 | 6,500 |
Aug 9, 2024 | 45.85 | 45.85 | 45.77 | 45.82 | 43.68 | 107,500 |
Aug 8, 2024 | 45.83 | 45.87 | 45.74 | 45.84 | 43.70 | 5,600 |
Aug 7, 2024 | 45.67 | 45.74 | 45.60 | 45.63 | 43.50 | 10,900 |
Aug 6, 2024 | 45.58 | 45.68 | 45.40 | 45.52 | 43.40 | 6,700 |
Aug 5, 2024 | 44.95 | 45.41 | 44.95 | 45.32 | 43.21 | 50,200 |
Aug 2, 2024 | 45.70 | 45.73 | 45.57 | 45.62 | 43.49 | 132,300 |
Aug 1, 2024 | 0.243 Dividend | |||||
Aug 1, 2024 | 45.94 | 45.97 | 45.77 | 45.77 | 43.64 | 5,300 |
Jul 31, 2024 | 46.11 | 46.17 | 46.06 | 46.15 | 43.77 | 6,000 |
Jul 30, 2024 | 46.02 | 46.02 | 45.90 | 45.97 | 43.60 | 2,900 |
Jul 29, 2024 | 45.94 | 45.98 | 45.87 | 45.89 | 43.52 | 5,300 |
Jul 26, 2024 | 45.91 | 45.96 | 45.89 | 45.92 | 43.55 | 16,000 |
Jul 25, 2024 | 45.92 | 46.01 | 45.81 | 45.81 | 43.45 | 12,400 |
Jul 24, 2024 | 45.87 | 46.02 | 45.86 | 45.86 | 43.49 | 16,400 |
Jul 23, 2024 | 45.90 | 46.05 | 45.90 | 45.98 | 43.61 | 123,600 |
Jul 22, 2024 | 45.87 | 46.00 | 45.87 | 45.95 | 43.58 | 7,300 |
Jul 19, 2024 | 45.80 | 45.80 | 45.74 | 45.76 | 43.40 | 14,700 |
Jul 18, 2024 | 45.95 | 45.95 | 45.78 | 45.84 | 43.47 | 9,000 |
Jul 17, 2024 | 45.83 | 45.90 | 45.80 | 45.86 | 43.49 | 7,700 |
Jul 16, 2024 | 45.75 | 45.99 | 45.75 | 45.99 | 43.62 | 4,100 |
Jul 15, 2024 | 45.67 | 45.77 | 45.67 | 45.74 | 43.38 | 9,300 |
Jul 12, 2024 | 45.67 | 45.74 | 45.67 | 45.70 | 43.34 | 13,200 |
Jul 11, 2024 | 45.61 | 45.61 | 45.54 | 45.61 | 43.26 | 6,200 |
Jul 10, 2024 | 45.31 | 45.42 | 45.31 | 45.42 | 43.08 | 7,400 |
Jul 9, 2024 | 45.37 | 45.37 | 45.26 | 45.32 | 42.98 | 12,300 |
Jul 8, 2024 | 45.34 | 45.38 | 45.26 | 45.35 | 43.01 | 9,300 |
Jul 5, 2024 | 45.55 | 45.55 | 45.20 | 45.30 | 42.96 | 4,500 |
Jul 3, 2024 | 44.99 | 45.18 | 44.99 | 45.13 | 42.80 | 7,600 |
Jul 2, 2024 | 44.97 | 45.07 | 44.94 | 45.07 | 42.74 | 4,900 |
Jul 1, 2024 | 0.241 Dividend | |||||
Jul 1, 2024 | 45.00 | 45.00 | 44.89 | 44.93 | 42.61 | 3,400 |
Jun 28, 2024 | 45.34 | 45.34 | 45.15 | 45.17 | 42.61 | 9,500 |
Jun 27, 2024 | 45.31 | 45.31 | 45.21 | 45.28 | 42.71 | 14,600 |
Jun 26, 2024 | 45.28 | 45.29 | 45.24 | 45.29 | 42.72 | 2,700 |
Jun 25, 2024 | 45.26 | 45.39 | 45.25 | 45.39 | 42.82 | 13,100 |
Jun 24, 2024 | 45.38 | 45.42 | 45.31 | 45.31 | 42.74 | 15,700 |
Jun 21, 2024 | 45.37 | 45.40 | 45.36 | 45.38 | 42.81 | 8,500 |
Jun 20, 2024 | 45.41 | 45.41 | 45.27 | 45.36 | 42.79 | 99,600 |
Jun 18, 2024 | 45.35 | 45.45 | 45.30 | 45.45 | 42.87 | 8,900 |
Jun 17, 2024 | 45.23 | 45.27 | 45.12 | 45.26 | 42.69 | 5,800 |
Jun 14, 2024 | 45.24 | 45.26 | 45.16 | 45.17 | 42.61 | 6,500 |
Jun 13, 2024 | 45.54 | 45.54 | 45.38 | 45.38 | 42.81 | 1,500 |
Jun 12, 2024 | 45.49 | 45.50 | 45.42 | 45.42 | 42.85 | 5,400 |
Jun 11, 2024 | 45.18 | 45.24 | 45.13 | 45.24 | 42.68 | 20,800 |
Jun 10, 2024 | 45.21 | 45.21 | 45.12 | 45.20 | 42.64 | 7,400 |
Jun 7, 2024 | 45.17 | 45.17 | 45.07 | 45.10 | 42.54 | 4,700 |
Jun 6, 2024 | 45.32 | 45.32 | 45.21 | 45.23 | 42.67 | 11,100 |
Jun 5, 2024 | 45.21 | 45.32 | 45.18 | 45.29 | 42.73 | 6,200 |
Jun 4, 2024 | 45.14 | 45.18 | 45.10 | 45.16 | 42.60 | 4,500 |
Jun 3, 2024 | 0.243 Dividend | |||||
Jun 3, 2024 | 45.05 | 45.12 | 45.02 | 45.12 | 42.56 | 4,000 |
May 31, 2024 | 45.08 | 45.25 | 45.08 | 45.20 | 42.41 | 6,700 |
May 30, 2024 | 44.99 | 45.06 | 44.94 | 45.06 | 42.28 | 7,800 |
May 29, 2024 | 44.89 | 44.93 | 44.86 | 44.88 | 42.11 | 12,800 |
May 28, 2024 | 45.25 | 45.25 | 45.05 | 45.09 | 42.31 | 6,600 |
May 24, 2024 | 45.19 | 45.25 | 45.16 | 45.25 | 42.46 | 4,500 |
May 23, 2024 | 45.22 | 45.22 | 45.08 | 45.08 | 42.30 | 4,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.52
+3.53%
XME SPDR S&P Metals and Mining ETF
59.96
+3.01%
GDXJ VanEck Junior Gold Miners ETF
64.70
+2.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
COPX Global X Copper Miners ETF
41.35
+2.84%
RING iShares MSCI Global Gold Miners ETF
42.47
+2.76%
GLD SPDR Gold Shares
309.67
+2.16%
IAU iShares Gold Trust
63.37
+2.16%
EZA iShares MSCI South Africa ETF
52.48
+2.04%
MFLX First Trust Flexible Municipal High Income ETF
16.91
+2.55%
SMIN iShares MSCI India Small-Cap ETF
73.63
+1.43%
EPU iShares MSCI Peru ETF
46.52
+1.65%
INCO Columbia India Consumer ETF
64.63
+1.62%
UTES Virtus Reaves Utilities ETF
71.83
+1.60%
RAAX VanEck Real Assets ETF
30.77
+1.59%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
EWM iShares MSCI Malaysia ETF
24.59
+1.42%
ESPO VanEck Video Gaming and eSports ETF
99.79
+1.43%
EPI WisdomTree India Earnings Fund
46.42
+1.35%
FXU First Trust Utilities AlphaDEX Fund
42.52
+1.32%
THD iShares MSCI Thailand ETF
55.38
+1.32%
EWW iShares MSCI Mexico ETF
60.61
+1.30%
FUTY Fidelity MSCI Utilities Index ETF
52.27
+1.27%
GXG Global X MSCI Colombia ETF
29.26
+1.22%
VPU Vanguard Utilities Index Fund ETF Shares
175.16
+1.21%
EWC iShares MSCI Canada ETF
44.48
+1.09%
GII SPDR S&P Global Infrastructure ETF
66.70
+1.05%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
MLPX Global X MLP & Energy Infrastructure ETF
60.66
+1.02%
EWJV iShares MSCI Japan Value ETF
34.93
+1.01%
NANR SPDR S&P North American Natural Resources ETF
54.26
+1.01%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
ENFR Alerian Energy Infrastructure ETF
31.40
+0.93%
FLLA Franklin FTSE Latin America ETF
21.51
+0.91%
IPAC iShares Core MSCI Pacific ETF
66.76
+0.88%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
XAR SPDR S&P Aerospace & Defense ETF
186.36
+0.77%
IYK iShares US Consumer Staples ETF
70.75
+0.74%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.59
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.26
+0.73%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.98
+0.68%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.13
+0.68%
IFRA iShares U.S. Infrastructure ETF
47.45
+0.65%
SLX VanEck Steel ETF
62.39
+1.14%
BAB Invesco Taxable Municipal Bond ETF
25.89
+0.58%
FDM First Trust Dow Jones Select MicroCap Index Fund
65.92
+0.64%
ITA iShares U.S. Aerospace & Defense ETF
171.24
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.14
+0.61%
YYY Amplify High Income ETF
11.39
+0.62%
XMMO Invesco S&P MidCap Momentum ETF
123.09
+0.59%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+0.55%
EMXC iShares MSCI Emerging Markets ex China ETF
59.69
+0.54%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.45
+0.52%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
IGRO iShares International Dividend Growth ETF
78.07
+0.47%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.77
+0.46%
EVX VanEck Environmental Services ETF
37.22
+0.51%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
IXC iShares Global Energy ETF
38.06
+0.48%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.42%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
DEM WisdomTree Emerging Markets High Dividend Fund
44.22
+0.48%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.60
+0.45%
REZ iShares Residential and Multisector Real Estate ETF
81.37
+0.44%
ECH iShares MSCI Chile ETF
32.78
+0.44%
FENY Fidelity MSCI Energy Index ETF
22.60
+0.44%
EMGF iShares Emerging Markets Equity Factor ETF
49.87
+0.44%
EWL iShares MSCI Switzerland ETF
54.98
+0.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.01
+0.43%
VDE Vanguard Energy Index Fund ETF Shares
114.64
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.77
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.38%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
JHMD John Hancock Multifactor Developed International ETF
37.72
+0.37%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.76
+0.31%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.37%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
IBD Inspire Corporate Bond ETF
23.63
+0.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
TLH iShares 10-20 Year Treasury Bond ETF
98.06
+0.33%
FRI First Trust S&P REIT Index Fund
26.68
+0.34%
XLE The Energy Select Sector SPDR Fund
82.01
+0.34%
XCEM Columbia EM Core ex-China ETF
32.02
+0.34%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
129.19
+0.33%
ABFL Abacus FCF Leaders ETF
67.82
+0.33%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.38
+0.32%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.31%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
IDEV iShares Core MSCI International Developed Markets ETF
74.54
+0.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.35
+0.30%