Cboe US - Nasdaq Real Time Price USD
Invesco Aaa Clo Floating Rate Note ETF (ICLO)
25.59
+0.06
+(0.23%)
As of 3:51:20 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 14, 2025 | 25.58 | 25.60 | 25.57 | 25.59 | 25.59 | 64,361 |
May 13, 2025 | 25.52 | 25.60 | 25.52 | 25.53 | 25.53 | 56,900 |
May 12, 2025 | 25.56 | 25.57 | 25.51 | 25.53 | 25.53 | 69,900 |
May 9, 2025 | 25.50 | 25.55 | 25.49 | 25.50 | 25.50 | 50,400 |
May 8, 2025 | 25.54 | 25.55 | 25.50 | 25.50 | 25.50 | 91,200 |
May 7, 2025 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | 89,100 |
May 6, 2025 | 25.50 | 25.52 | 25.45 | 25.51 | 25.51 | 134,200 |
May 5, 2025 | 25.44 | 25.51 | 25.44 | 25.48 | 25.48 | 50,700 |
May 2, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.49 | 134,400 |
May 1, 2025 | 25.39 | 25.49 | 25.39 | 25.41 | 25.41 | 110,100 |
Apr 30, 2025 | 25.41 | 25.46 | 25.38 | 25.43 | 25.43 | 35,500 |
Apr 29, 2025 | 25.44 | 25.47 | 25.39 | 25.41 | 25.41 | 35,200 |
Apr 28, 2025 | 25.50 | 25.50 | 25.39 | 25.43 | 25.43 | 42,600 |
Apr 25, 2025 | 25.43 | 25.49 | 25.32 | 25.46 | 25.46 | 64,500 |
Apr 24, 2025 | 25.37 | 25.43 | 25.30 | 25.43 | 25.43 | 86,800 |
Apr 23, 2025 | 25.27 | 25.35 | 25.24 | 25.28 | 25.28 | 49,000 |
Apr 22, 2025 | 25.28 | 25.34 | 25.25 | 25.34 | 25.34 | 49,900 |
Apr 21, 2025 | 0.113 Dividend | |||||
Apr 21, 2025 | 25.32 | 25.32 | 25.22 | 25.25 | 25.25 | 34,300 |
Apr 17, 2025 | 25.31 | 25.44 | 25.31 | 25.41 | 25.30 | 35,800 |
Apr 16, 2025 | 25.41 | 25.41 | 25.34 | 25.38 | 25.27 | 33,600 |
Apr 15, 2025 | 25.38 | 25.44 | 25.32 | 25.41 | 25.30 | 143,600 |
Apr 14, 2025 | 25.24 | 25.45 | 25.24 | 25.36 | 25.25 | 81,300 |
Apr 11, 2025 | 25.14 | 25.45 | 25.14 | 25.28 | 25.17 | 147,800 |
Apr 10, 2025 | 25.41 | 25.46 | 25.32 | 25.37 | 25.26 | 94,600 |
Apr 9, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.29 | 142,100 |
Apr 8, 2025 | 25.10 | 25.38 | 25.10 | 25.24 | 25.13 | 274,100 |
Apr 7, 2025 | 24.51 | 25.32 | 24.51 | 25.19 | 25.08 | 982,600 |
Apr 4, 2025 | 25.30 | 25.42 | 23.80 | 24.65 | 24.54 | 2,148,200 |
Apr 3, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.27 | 208,100 |
Apr 2, 2025 | 25.48 | 25.51 | 25.48 | 25.49 | 25.38 | 107,400 |
Apr 1, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.38 | 183,100 |
Mar 31, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.38 | 105,500 |
Mar 28, 2025 | 25.50 | 25.50 | 25.38 | 25.46 | 25.35 | 116,200 |
Mar 27, 2025 | 25.48 | 25.50 | 25.37 | 25.37 | 25.26 | 110,800 |
Mar 26, 2025 | 25.47 | 25.49 | 25.42 | 25.42 | 25.31 | 125,900 |
Mar 25, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.38 | 104,900 |
Mar 24, 2025 | 0.11 Dividend | |||||
Mar 24, 2025 | 25.45 | 25.47 | 25.42 | 25.45 | 25.34 | 130,700 |
Mar 21, 2025 | 25.54 | 25.58 | 25.50 | 25.50 | 25.28 | 173,000 |
Mar 20, 2025 | 25.60 | 25.61 | 25.54 | 25.54 | 25.32 | 128,400 |
Mar 19, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.39 | 74,500 |
Mar 18, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.39 | 86,400 |
Mar 17, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.38 | 104,300 |
Mar 14, 2025 | 25.60 | 25.61 | 25.57 | 25.61 | 25.39 | 100,500 |
Mar 13, 2025 | 25.60 | 25.63 | 25.60 | 25.63 | 25.41 | 157,800 |
Mar 12, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.39 | 119,500 |
Mar 11, 2025 | 25.59 | 25.61 | 25.58 | 25.59 | 25.37 | 166,600 |
Mar 10, 2025 | 25.62 | 25.63 | 25.60 | 25.63 | 25.40 | 248,300 |
Mar 7, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.40 | 236,400 |
Mar 6, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | 25.39 | 193,000 |
Mar 5, 2025 | 25.63 | 25.63 | 25.56 | 25.61 | 25.39 | 250,800 |
Mar 4, 2025 | 25.61 | 25.64 | 25.59 | 25.63 | 25.41 | 249,100 |
Mar 3, 2025 | 25.64 | 25.65 | 25.63 | 25.65 | 25.42 | 129,200 |
Feb 28, 2025 | 25.63 | 25.64 | 25.62 | 25.64 | 25.41 | 192,200 |
Feb 27, 2025 | 25.62 | 25.63 | 25.62 | 25.63 | 25.41 | 166,500 |
Feb 26, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.40 | 233,700 |
Feb 25, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.40 | 120,600 |
Feb 24, 2025 | 0.119 Dividend | |||||
Feb 24, 2025 | 25.59 | 25.61 | 25.59 | 25.59 | 25.37 | 134,600 |
Feb 21, 2025 | 25.70 | 25.71 | 25.70 | 25.70 | 25.36 | 86,000 |
Feb 20, 2025 | 25.73 | 25.73 | 25.72 | 25.73 | 25.39 | 188,600 |
Feb 19, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.38 | 87,400 |
Feb 18, 2025 | 25.74 | 25.74 | 25.70 | 25.73 | 25.39 | 140,300 |
Feb 14, 2025 | 25.71 | 25.71 | 25.70 | 25.71 | 25.37 | 90,900 |
Feb 13, 2025 | 25.71 | 25.72 | 25.70 | 25.70 | 25.36 | 110,500 |
Feb 12, 2025 | 25.72 | 25.72 | 25.70 | 25.71 | 25.37 | 192,500 |
Feb 11, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.37 | 124,400 |
Feb 10, 2025 | 25.70 | 25.72 | 25.70 | 25.70 | 25.36 | 1,320,900 |
Feb 7, 2025 | 25.68 | 25.70 | 25.68 | 25.69 | 25.35 | 140,300 |
Feb 6, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.34 | 151,200 |
Feb 5, 2025 | 25.68 | 25.68 | 25.66 | 25.67 | 25.33 | 85,200 |
Feb 4, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.32 | 205,100 |
Feb 3, 2025 | 25.64 | 25.66 | 25.64 | 25.66 | 25.32 | 427,900 |
Jan 31, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.29 | 128,000 |
Jan 30, 2025 | 25.62 | 25.64 | 25.62 | 25.63 | 25.29 | 124,700 |
Jan 29, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | 25.28 | 108,200 |
Jan 28, 2025 | 25.62 | 25.63 | 25.61 | 25.63 | 25.29 | 176,300 |
Jan 27, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.27 | 138,200 |
Jan 24, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.28 | 344,600 |
Jan 23, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.24 | 577,100 |
Jan 22, 2025 | 25.60 | 25.61 | 25.58 | 25.58 | 25.24 | 288,700 |
Jan 21, 2025 | 0.117 Dividend | |||||
Jan 21, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.25 | 128,500 |
Jan 17, 2025 | 25.72 | 25.72 | 25.69 | 25.70 | 25.24 | 247,800 |
Jan 16, 2025 | 25.69 | 25.70 | 25.68 | 25.68 | 25.23 | 221,300 |
Jan 15, 2025 | 25.66 | 25.69 | 25.66 | 25.69 | 25.23 | 105,500 |
Jan 14, 2025 | 25.66 | 25.68 | 25.66 | 25.67 | 25.21 | 113,500 |
Jan 13, 2025 | 25.69 | 25.69 | 25.65 | 25.67 | 25.21 | 168,500 |
Jan 10, 2025 | 25.68 | 25.68 | 25.65 | 25.66 | 25.20 | 207,600 |
Jan 8, 2025 | 25.67 | 25.67 | 25.65 | 25.65 | 25.19 | 106,200 |
Jan 7, 2025 | 25.67 | 25.67 | 25.64 | 25.65 | 25.19 | 141,600 |
Jan 6, 2025 | 25.67 | 25.67 | 25.64 | 25.65 | 25.19 | 94,500 |
Jan 3, 2025 | 25.67 | 25.67 | 25.64 | 25.66 | 25.20 | 131,900 |
Jan 2, 2025 | 25.66 | 25.66 | 25.64 | 25.65 | 25.19 | 173,700 |
Dec 31, 2024 | 25.62 | 25.64 | 25.62 | 25.64 | 25.18 | 59,900 |
Dec 30, 2024 | 25.64 | 25.65 | 25.62 | 25.64 | 25.18 | 106,600 |
Dec 27, 2024 | 25.61 | 25.63 | 25.61 | 25.63 | 25.17 | 66,600 |
Dec 26, 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 25.16 | 54,600 |
Dec 24, 2024 | 25.62 | 25.62 | 25.61 | 25.62 | 25.16 | 34,800 |
Dec 23, 2024 | 0.124 Dividend | |||||
Dec 23, 2024 | 25.61 | 25.61 | 25.60 | 25.61 | 25.15 | 450,600 |
Dec 20, 2024 | 25.71 | 25.72 | 25.70 | 25.72 | 25.13 | 123,800 |
Dec 19, 2024 | 25.73 | 25.73 | 25.70 | 25.72 | 25.14 | 192,100 |
Dec 18, 2024 | 25.71 | 25.71 | 25.69 | 25.69 | 25.12 | 534,500 |
Dec 17, 2024 | 25.72 | 25.72 | 25.70 | 25.70 | 25.12 | 63,800 |
Dec 16, 2024 | 25.72 | 25.72 | 25.70 | 25.72 | 25.14 | 35,400 |
Dec 13, 2024 | 25.70 | 25.71 | 25.69 | 25.71 | 25.13 | 56,700 |
Dec 12, 2024 | 25.69 | 25.69 | 25.66 | 25.69 | 25.11 | 132,200 |
Dec 11, 2024 | 25.65 | 25.69 | 25.65 | 25.67 | 25.10 | 101,900 |
Dec 10, 2024 | 25.68 | 25.68 | 25.67 | 25.68 | 25.10 | 120,400 |
Dec 9, 2024 | 25.69 | 25.69 | 25.67 | 25.67 | 25.10 | 180,600 |
Dec 6, 2024 | 25.67 | 25.68 | 25.66 | 25.67 | 25.10 | 103,500 |
Dec 5, 2024 | 25.68 | 25.68 | 25.64 | 25.66 | 25.08 | 96,800 |
Dec 4, 2024 | 25.65 | 25.67 | 25.64 | 25.67 | 25.09 | 328,800 |
Dec 3, 2024 | 25.69 | 25.69 | 25.65 | 25.66 | 25.08 | 80,500 |
Dec 2, 2024 | 25.64 | 25.66 | 25.63 | 25.66 | 25.08 | 53,200 |
Nov 29, 2024 | 25.64 | 25.65 | 25.63 | 25.65 | 25.07 | 228,000 |
Nov 27, 2024 | 25.64 | 25.64 | 25.62 | 25.64 | 25.06 | 65,700 |
Nov 26, 2024 | 25.63 | 25.64 | 25.62 | 25.63 | 25.05 | 167,000 |
Nov 25, 2024 | 25.61 | 25.62 | 25.60 | 25.61 | 25.04 | 87,900 |
Nov 22, 2024 | 25.62 | 25.62 | 25.59 | 25.61 | 25.03 | 83,400 |
Nov 21, 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.02 | 192,100 |
Nov 20, 2024 | 25.61 | 25.61 | 25.59 | 25.60 | 25.02 | 385,100 |
Nov 19, 2024 | 25.61 | 25.61 | 25.58 | 25.60 | 25.02 | 153,000 |
Nov 18, 2024 | 0.131 Dividend | |||||
Nov 18, 2024 | 25.60 | 25.60 | 25.58 | 25.59 | 25.01 | 222,900 |
Nov 15, 2024 | 25.71 | 25.74 | 25.70 | 25.73 | 25.02 | 453,000 |
Nov 14, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 24.99 | 159,000 |
Nov 13, 2024 | 25.71 | 25.71 | 25.69 | 25.70 | 24.99 | 107,800 |
Nov 12, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 24.99 | 73,200 |
Nov 11, 2024 | 25.70 | 25.71 | 25.68 | 25.71 | 25.00 | 292,800 |
Nov 8, 2024 | 25.68 | 25.70 | 25.67 | 25.68 | 24.97 | 748,700 |
Nov 7, 2024 | 25.68 | 25.69 | 25.66 | 25.67 | 24.96 | 82,700 |
Nov 6, 2024 | 25.78 | 25.78 | 25.67 | 25.67 | 24.97 | 134,300 |
Nov 5, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 24.95 | 45,000 |
Nov 4, 2024 | 25.65 | 25.67 | 25.64 | 25.65 | 24.94 | 86,600 |
Nov 1, 2024 | 25.63 | 25.66 | 25.62 | 25.65 | 24.94 | 129,000 |
Oct 31, 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 24.95 | 108,400 |
Oct 30, 2024 | 25.64 | 25.64 | 25.62 | 25.63 | 24.92 | 61,300 |
Oct 29, 2024 | 25.59 | 25.64 | 25.59 | 25.63 | 24.92 | 80,100 |
Oct 28, 2024 | 25.65 | 25.65 | 25.61 | 25.61 | 24.90 | 77,400 |
Oct 25, 2024 | 25.62 | 25.63 | 25.60 | 25.61 | 24.91 | 79,700 |
Oct 24, 2024 | 25.60 | 25.62 | 25.59 | 25.59 | 24.89 | 70,100 |
Oct 23, 2024 | 25.58 | 25.60 | 25.58 | 25.60 | 24.90 | 74,200 |
Oct 22, 2024 | 25.59 | 25.60 | 25.58 | 25.59 | 24.89 | 120,000 |
Oct 21, 2024 | 0.158 Dividend | |||||
Oct 21, 2024 | 25.58 | 25.61 | 25.57 | 25.59 | 24.89 | 163,700 |
Oct 18, 2024 | 25.72 | 25.74 | 25.72 | 25.74 | 24.88 | 57,000 |
Oct 17, 2024 | 25.74 | 25.75 | 25.73 | 25.73 | 24.87 | 54,400 |
Oct 16, 2024 | 25.71 | 25.73 | 25.71 | 25.72 | 24.86 | 61,500 |
Oct 15, 2024 | 25.72 | 25.73 | 25.71 | 25.72 | 24.86 | 58,200 |
Oct 14, 2024 | 25.72 | 25.75 | 25.70 | 25.70 | 24.84 | 64,000 |
Oct 11, 2024 | 25.72 | 25.74 | 25.69 | 25.71 | 24.85 | 98,000 |
Oct 10, 2024 | 25.66 | 25.73 | 25.66 | 25.70 | 24.84 | 55,600 |
Oct 9, 2024 | 25.67 | 25.72 | 25.67 | 25.69 | 24.83 | 101,300 |
Oct 8, 2024 | 25.70 | 25.72 | 25.68 | 25.69 | 24.83 | 154,400 |
Oct 7, 2024 | 25.69 | 25.71 | 25.67 | 25.70 | 24.84 | 69,100 |
Oct 4, 2024 | 25.66 | 25.68 | 25.66 | 25.67 | 24.81 | 35,000 |
Oct 3, 2024 | 25.66 | 25.68 | 25.65 | 25.67 | 24.81 | 86,900 |
Oct 2, 2024 | 25.66 | 25.70 | 25.65 | 25.66 | 24.80 | 168,400 |
Oct 1, 2024 | 25.66 | 25.69 | 25.64 | 25.65 | 24.79 | 184,400 |
Sep 30, 2024 | 25.64 | 25.66 | 25.63 | 25.64 | 24.78 | 94,100 |
Sep 27, 2024 | 25.63 | 25.64 | 25.60 | 25.60 | 24.74 | 177,300 |
Sep 26, 2024 | 25.63 | 25.64 | 25.62 | 25.64 | 24.78 | 125,400 |
Sep 25, 2024 | 25.62 | 25.62 | 25.60 | 25.61 | 24.75 | 62,500 |
Sep 24, 2024 | 25.60 | 25.61 | 25.59 | 25.60 | 24.74 | 112,500 |
Sep 23, 2024 | 0.161 Dividend | |||||
Sep 23, 2024 | 25.59 | 25.64 | 25.58 | 25.60 | 24.74 | 117,200 |
Sep 20, 2024 | 25.75 | 25.79 | 25.74 | 25.76 | 24.75 | 67,300 |
Sep 19, 2024 | 25.73 | 25.76 | 25.72 | 25.75 | 24.73 | 106,700 |
Sep 18, 2024 | 25.74 | 25.75 | 25.73 | 25.75 | 24.73 | 58,600 |
Sep 17, 2024 | 25.76 | 25.76 | 25.73 | 25.74 | 24.72 | 126,600 |
Sep 16, 2024 | 25.76 | 25.76 | 25.72 | 25.73 | 24.71 | 118,900 |
Sep 13, 2024 | 25.73 | 25.73 | 25.70 | 25.72 | 24.70 | 181,000 |
Sep 12, 2024 | 25.70 | 25.71 | 25.69 | 25.69 | 24.68 | 86,300 |
Sep 11, 2024 | 25.69 | 25.71 | 25.68 | 25.70 | 24.68 | 94,300 |
Sep 10, 2024 | 25.70 | 25.70 | 25.67 | 25.69 | 24.67 | 108,600 |
Sep 9, 2024 | 25.71 | 25.71 | 25.68 | 25.70 | 24.68 | 178,900 |
Sep 6, 2024 | 25.67 | 25.68 | 25.66 | 25.68 | 24.67 | 28,800 |
Sep 5, 2024 | 25.68 | 25.71 | 25.63 | 25.68 | 24.66 | 750,300 |
Sep 4, 2024 | 25.67 | 25.74 | 25.66 | 25.69 | 24.68 | 429,800 |
Sep 3, 2024 | 25.67 | 25.68 | 25.66 | 25.67 | 24.66 | 59,800 |
Aug 30, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 24.65 | 93,200 |
Aug 29, 2024 | 25.64 | 25.65 | 25.61 | 25.64 | 24.62 | 130,900 |
Aug 28, 2024 | 25.66 | 25.66 | 25.64 | 25.65 | 24.63 | 61,900 |
Aug 27, 2024 | 25.63 | 25.64 | 25.62 | 25.64 | 24.62 | 47,400 |
Aug 26, 2024 | 25.62 | 25.66 | 25.61 | 25.63 | 24.61 | 85,600 |
Aug 23, 2024 | 25.63 | 25.63 | 25.61 | 25.63 | 24.61 | 84,300 |
Aug 22, 2024 | 25.62 | 25.62 | 25.60 | 25.61 | 24.60 | 123,200 |
Aug 21, 2024 | 25.63 | 25.63 | 25.60 | 25.60 | 24.59 | 54,500 |
Aug 20, 2024 | 25.61 | 25.62 | 25.60 | 25.60 | 24.59 | 36,900 |
Aug 19, 2024 | 0.15 Dividend | |||||
Aug 19, 2024 | 25.60 | 25.69 | 25.57 | 25.69 | 24.67 | 85,500 |
Aug 16, 2024 | 25.71 | 25.72 | 25.68 | 25.72 | 24.56 | 183,000 |
Aug 15, 2024 | 25.68 | 25.69 | 25.66 | 25.67 | 24.52 | 105,100 |
Aug 14, 2024 | 25.68 | 25.68 | 25.66 | 25.67 | 24.51 | 24,700 |
Aug 13, 2024 | 25.70 | 25.70 | 25.64 | 25.66 | 24.50 | 167,200 |
Aug 12, 2024 | 25.66 | 25.67 | 25.66 | 25.66 | 24.50 | 74,000 |
Aug 9, 2024 | 25.65 | 25.66 | 25.64 | 25.66 | 24.50 | 67,600 |
Aug 8, 2024 | 25.64 | 25.65 | 25.63 | 25.64 | 24.48 | 104,800 |
Aug 7, 2024 | 25.65 | 25.66 | 25.65 | 25.66 | 24.50 | 59,800 |
Aug 6, 2024 | 25.61 | 25.67 | 25.61 | 25.66 | 24.50 | 259,900 |
Aug 5, 2024 | 25.80 | 25.84 | 25.55 | 25.55 | 24.40 | 185,600 |
Aug 2, 2024 | 25.71 | 25.72 | 25.69 | 25.69 | 24.53 | 73,000 |
Aug 1, 2024 | 25.69 | 25.71 | 25.68 | 25.71 | 24.55 | 85,000 |
Jul 31, 2024 | 25.68 | 25.70 | 25.68 | 25.69 | 24.53 | 58,500 |
Jul 30, 2024 | 25.70 | 25.70 | 25.67 | 25.68 | 24.53 | 61,300 |
Jul 29, 2024 | 25.67 | 25.69 | 25.66 | 25.68 | 24.52 | 47,500 |
Jul 26, 2024 | 25.65 | 25.68 | 25.65 | 25.67 | 24.51 | 67,600 |
Jul 25, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 24.52 | 75,600 |
Jul 24, 2024 | 25.66 | 25.67 | 25.65 | 25.66 | 24.50 | 51,800 |
Jul 23, 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 24.50 | 59,500 |
Jul 22, 2024 | 0.141 Dividend | |||||
Jul 22, 2024 | 25.66 | 25.66 | 25.63 | 25.65 | 24.49 | 218,600 |
Jul 19, 2024 | 25.75 | 25.78 | 25.75 | 25.77 | 24.48 | 35,800 |
Jul 18, 2024 | 25.76 | 25.76 | 25.74 | 25.75 | 24.46 | 97,900 |
Jul 17, 2024 | 25.74 | 25.76 | 25.74 | 25.75 | 24.46 | 41,200 |
Jul 16, 2024 | 25.76 | 25.76 | 25.72 | 25.75 | 24.45 | 84,100 |
Jul 15, 2024 | 25.75 | 25.75 | 25.73 | 25.75 | 24.45 | 42,800 |
Jul 12, 2024 | 25.71 | 25.75 | 25.71 | 25.74 | 24.44 | 124,600 |
Jul 11, 2024 | 25.74 | 25.74 | 25.71 | 25.73 | 24.43 | 79,100 |
Jul 10, 2024 | 25.73 | 25.73 | 25.70 | 25.72 | 24.42 | 47,700 |
Jul 9, 2024 | 25.68 | 25.71 | 25.68 | 25.71 | 24.41 | 95,600 |
Jul 8, 2024 | 25.69 | 25.70 | 25.69 | 25.69 | 24.40 | 89,900 |
Jul 5, 2024 | 25.66 | 25.71 | 25.66 | 25.70 | 24.41 | 65,900 |
Jul 3, 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 24.37 | 77,100 |
Jul 2, 2024 | 25.69 | 25.69 | 25.67 | 25.69 | 24.40 | 97,300 |
Jul 1, 2024 | 25.70 | 25.70 | 25.67 | 25.68 | 24.39 | 55,100 |
Jun 28, 2024 | 25.66 | 25.68 | 25.65 | 25.67 | 24.38 | 95,000 |
Jun 27, 2024 | 25.66 | 25.69 | 25.65 | 25.68 | 24.39 | 118,000 |
Jun 26, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 24.36 | 72,300 |
Jun 25, 2024 | 25.65 | 25.65 | 25.63 | 25.65 | 24.36 | 82,500 |
Jun 24, 2024 | 0.123 Dividend | |||||
Jun 24, 2024 | 25.63 | 25.65 | 25.63 | 25.65 | 24.36 | 105,000 |
Jun 21, 2024 | 25.75 | 25.77 | 25.74 | 25.76 | 24.35 | 92,700 |
Jun 20, 2024 | 25.76 | 25.76 | 25.73 | 25.75 | 24.33 | 96,600 |
Jun 18, 2024 | 25.76 | 25.76 | 25.74 | 25.74 | 24.33 | 146,200 |
Jun 17, 2024 | 25.76 | 25.76 | 25.73 | 25.75 | 24.34 | 66,000 |
Jun 14, 2024 | 25.76 | 25.76 | 25.72 | 25.73 | 24.32 | 50,600 |
Jun 13, 2024 | 25.70 | 25.74 | 25.70 | 25.74 | 24.32 | 169,800 |
Jun 12, 2024 | 25.70 | 25.71 | 25.70 | 25.70 | 24.29 | 26,200 |
Jun 11, 2024 | 25.72 | 25.72 | 25.70 | 25.71 | 24.30 | 76,500 |
Jun 10, 2024 | 25.69 | 25.71 | 25.69 | 25.71 | 24.30 | 60,900 |
Jun 7, 2024 | 25.69 | 25.69 | 25.68 | 25.69 | 24.28 | 32,300 |
Jun 6, 2024 | 25.70 | 25.70 | 25.65 | 25.68 | 24.27 | 90,300 |
Jun 5, 2024 | 25.69 | 25.69 | 25.65 | 25.67 | 24.26 | 95,800 |
Jun 4, 2024 | 25.66 | 25.69 | 25.65 | 25.68 | 24.27 | 276,200 |
Jun 3, 2024 | 25.68 | 25.68 | 25.65 | 25.67 | 24.26 | 94,300 |
May 31, 2024 | 25.61 | 25.66 | 25.61 | 25.64 | 24.23 | 98,700 |
May 30, 2024 | 25.63 | 25.65 | 25.63 | 25.63 | 24.22 | 132,300 |
May 29, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 24.23 | 108,900 |
May 28, 2024 | 25.66 | 25.66 | 25.63 | 25.65 | 24.24 | 75,000 |
May 24, 2024 | 25.66 | 25.66 | 25.63 | 25.66 | 24.25 | 211,400 |
May 23, 2024 | 25.64 | 25.64 | 25.61 | 25.63 | 24.22 | 168,400 |
May 22, 2024 | 25.66 | 25.66 | 25.60 | 25.61 | 24.20 | 308,200 |
May 21, 2024 | 25.62 | 25.63 | 25.60 | 25.61 | 24.20 | 583,800 |
May 20, 2024 | 0.126 Dividend | |||||
May 20, 2024 | 25.64 | 25.64 | 25.61 | 25.62 | 24.21 | 101,300 |
May 17, 2024 | 25.77 | 25.77 | 25.72 | 25.73 | 24.20 | 82,500 |
May 16, 2024 | 25.73 | 25.75 | 25.71 | 25.74 | 24.20 | 77,600 |
May 15, 2024 | 25.71 | 25.72 | 25.70 | 25.71 | 24.18 | 40,700 |
May 14, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 24.18 | 47,200 |
Related Tickers
ECH iShares MSCI Chile ETF
33.13
+1.75%
IDX VanEck Indonesia Index ETF
14.10
+1.51%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.90
+1.17%
FCOM Fidelity MSCI Communication Services Index ETF
60.00
+1.06%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.88
+0.97%
IXP iShares Global Comm Services ETF
103.81
+0.95%
SMH VanEck Semiconductor ETF
247.92
+0.96%
IYW iShares U.S. Technology ETF
160.10
+0.90%
FLTW Franklin FTSE Taiwan ETF
49.07
+0.71%
EWT iShares MSCI Taiwan ETF
53.73
+0.84%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
IVW iShares S&P 500 Growth ETF
103.25
+0.78%
SPMO Invesco S&P 500 Momentum ETF
104.64
+0.78%
NULG Nuveen ESG Large-Cap Growth ETF
87.90
+0.77%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.01
+0.77%
IGM iShares Expanded Tech Sector ETF
103.50
+0.81%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
CNYA iShares MSCI China A ETF
28.56
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.73
+0.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.35
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.39
+0.68%
MGK Vanguard Mega Cap Growth Index Fund
345.44
+0.72%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.80
+0.73%
IWF iShares Russell 1000 Growth ETF
399.51
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
413.42
+0.71%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.63%
VGT Vanguard Information Technology Index Fund ETF Shares
615.86
+0.72%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.03
+0.69%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
FTEC Fidelity MSCI Information Technology Index ETF
183.24
+0.74%
ONEQ Fidelity Nasdaq Composite Index ETF
75.30
+0.60%
IUSG iShares Core S&P U.S. Growth ETF
141.41
+0.66%
IWY iShares Russell Top 200 Growth ETF
231.60
+0.64%
EYLD Cambria Emerging Shareholder Yield ETF
33.86
+0.64%
PXH Invesco RAFI Emerging Markets ETF
22.78
+0.69%
SCHG Schwab U.S. Large-Cap Growth ETF
27.58
+0.66%
XLG Invesco S&P 500 Top 50 ETF
49.14
+0.62%
XLK The Technology Select Sector SPDR Fund
234.17
+0.67%
EWM iShares MSCI Malaysia ETF
25.02
+0.58%
EMGF iShares Emerging Markets Equity Factor ETF
49.54
+0.69%
DEM WisdomTree Emerging Markets High Dividend Fund
43.92
+0.60%
IXN iShares Global Tech ETF
85.23
+0.60%
QQQ Invesco QQQ Trust
518.62
+0.59%
DSI iShares ESG MSCI KLD 400 ETF
109.94
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
228.59
+0.49%
IETC iShares U.S. Tech Independence Focused ETF
87.83
+0.56%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.97
+0.55%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.51%
TOK iShares MSCI Kokusai ETF
120.10
+0.29%
IWP iShares Russell Mid-Cap Growth ETF
134.28
+0.46%
FDD First Trust STOXX European Select Dividend Index Fund
14.77
+0.51%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.76
+0.50%
GXG Global X MSCI Colombia ETF
29.40
+0.41%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.15
+0.40%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.47
+0.46%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.53
+0.46%
TMFC Motley Fool 100 Index ETF
60.93
+0.48%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
QTUM Defiance Quantum ETF
83.90
+0.36%
XAR SPDR S&P Aerospace & Defense ETF
183.41
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
59.68
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.42
+0.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.08
+0.44%
SPHB Invesco S&P 500 High Beta ETF
90.14
+0.37%
EWW iShares MSCI Mexico ETF
59.31
+0.38%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.27
+0.21%
XNTK SPDR NYSE Technology ETF
220.97
+0.39%
MLPX Global X MLP & Energy Infrastructure ETF
61.08
+0.39%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.36%
FBZ First Trust Brazil AlphaDEX Fund
11.23
+0.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.61
+0.36%
SOXX iShares Semiconductor ETF
214.62
+0.40%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.21
+0.34%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.76
+0.18%
OEF iShares S&P 100 ETF
286.81
+0.29%
JDIV JPMorgan Dividend Leaders ETF
49.63
+0.33%
CEFS Saba Closed-End Funds ETF
21.79
+0.37%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.48
+0.32%
MGC Vanguard Mega Cap Index Fund
212.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
IOO iShares Global 100 ETF
102.04
+0.33%
BLOK Amplify Transformational Data Sharing ETF
46.93
+0.17%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
HEDJ WisdomTree Europe Hedged Equity Fund
49.28
+0.16%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.28%
XCEM Columbia EM Core ex-China ETF
31.95
+0.16%
ROAM Hartford Multifactor Emerging Markets ETF
25.02
+0.23%
PSI Invesco Semiconductors ETF
54.42
+0.39%
ITA iShares U.S. Aerospace & Defense ETF
166.99
+0.03%
KCE SPDR S&P Capital Markets ETF
137.75
+0.22%
POCT Innovator U.S. Equity Power Buffer ETF October
39.97
+0.13%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
106.40
+0.14%
IWL iShares Russell Top 200 ETF
144.93
+0.20%
ESPO VanEck Video Gaming and eSports ETF
98.55
+0.43%
SCHX Schwab U.S. Large-Cap ETF
23.27
+0.15%