NasdaqGM - Nasdaq Real Time Price USD
iShares 3-7 Year Treasury Bond ETF (IEI)
117.41
+0.48
+(0.41%)
As of 1:51:42 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 15, 2025 | 117.30 | 117.46 | 117.19 | 117.41 | 117.41 | 1,687,426 |
May 14, 2025 | 117.18 | 117.24 | 116.89 | 116.93 | 116.93 | 2,861,900 |
May 13, 2025 | 117.38 | 117.41 | 117.11 | 117.20 | 117.20 | 2,515,700 |
May 12, 2025 | 117.19 | 117.40 | 117.18 | 117.21 | 117.21 | 1,908,200 |
May 9, 2025 | 117.92 | 118.04 | 117.76 | 117.78 | 117.78 | 1,006,600 |
May 8, 2025 | 118.24 | 118.25 | 117.68 | 117.71 | 117.71 | 1,464,400 |
May 7, 2025 | 118.22 | 118.45 | 118.17 | 118.32 | 118.32 | 1,219,900 |
May 6, 2025 | 118.06 | 118.21 | 117.98 | 118.20 | 118.20 | 791,600 |
May 5, 2025 | 118.11 | 118.12 | 117.84 | 117.98 | 117.98 | 847,900 |
May 2, 2025 | 118.26 | 118.34 | 117.92 | 118.06 | 118.06 | 2,012,500 |
May 1, 2025 | 0.335 Dividend | |||||
May 1, 2025 | 119.17 | 119.19 | 118.47 | 118.62 | 118.62 | 1,419,300 |
Apr 30, 2025 | 119.16 | 119.40 | 119.13 | 119.39 | 119.06 | 1,964,900 |
Apr 29, 2025 | 118.81 | 119.11 | 118.81 | 119.10 | 118.77 | 2,734,500 |
Apr 28, 2025 | 118.45 | 118.90 | 118.44 | 118.85 | 118.52 | 3,023,700 |
Apr 25, 2025 | 118.36 | 118.55 | 118.27 | 118.50 | 118.17 | 1,251,400 |
Apr 24, 2025 | 118.13 | 118.25 | 118.06 | 118.22 | 117.89 | 1,340,600 |
Apr 23, 2025 | 118.26 | 118.44 | 117.74 | 117.82 | 117.49 | 2,062,400 |
Apr 22, 2025 | 118.04 | 118.10 | 117.89 | 117.93 | 117.60 | 1,759,700 |
Apr 21, 2025 | 118.08 | 118.38 | 117.95 | 117.95 | 117.62 | 1,793,800 |
Apr 17, 2025 | 118.23 | 118.35 | 118.05 | 118.14 | 117.81 | 1,725,700 |
Apr 16, 2025 | 118.02 | 118.31 | 117.88 | 118.23 | 117.90 | 4,376,600 |
Apr 15, 2025 | 117.69 | 118.02 | 117.69 | 117.83 | 117.50 | 1,895,100 |
Apr 14, 2025 | 117.30 | 117.75 | 117.29 | 117.66 | 117.33 | 3,110,100 |
Apr 11, 2025 | 117.15 | 117.18 | 116.62 | 116.99 | 116.66 | 3,777,100 |
Apr 10, 2025 | 117.74 | 118.00 | 117.45 | 117.52 | 117.19 | 3,717,700 |
Apr 9, 2025 | 117.82 | 118.00 | 116.89 | 117.68 | 117.35 | 7,283,100 |
Apr 8, 2025 | 117.88 | 118.49 | 117.87 | 118.19 | 117.86 | 3,584,600 |
Apr 7, 2025 | 119.20 | 119.33 | 118.10 | 118.31 | 117.98 | 5,349,400 |
Apr 4, 2025 | 119.63 | 119.90 | 119.00 | 119.10 | 118.77 | 6,213,500 |
Apr 3, 2025 | 118.87 | 119.11 | 118.72 | 118.90 | 118.57 | 2,918,800 |
Apr 2, 2025 | 118.26 | 118.26 | 117.69 | 117.87 | 117.54 | 1,071,700 |
Apr 1, 2025 | 0.342 Dividend | |||||
Apr 1, 2025 | 117.89 | 118.19 | 117.89 | 118.01 | 117.68 | 2,056,000 |
Mar 31, 2025 | 118.23 | 118.31 | 117.95 | 118.14 | 117.47 | 1,682,800 |
Mar 28, 2025 | 117.72 | 118.04 | 117.69 | 117.99 | 117.32 | 1,389,200 |
Mar 27, 2025 | 117.39 | 117.47 | 117.31 | 117.40 | 116.73 | 946,900 |
Mar 26, 2025 | 117.38 | 117.46 | 117.28 | 117.36 | 116.69 | 1,107,400 |
Mar 25, 2025 | 117.38 | 117.56 | 117.36 | 117.49 | 116.82 | 2,576,500 |
Mar 24, 2025 | 117.55 | 117.57 | 117.31 | 117.33 | 116.66 | 3,316,600 |
Mar 21, 2025 | 117.91 | 117.99 | 117.73 | 117.76 | 117.09 | 1,618,900 |
Mar 20, 2025 | 117.98 | 117.98 | 117.63 | 117.73 | 117.06 | 1,187,000 |
Mar 19, 2025 | 117.23 | 117.64 | 117.10 | 117.60 | 116.93 | 1,861,400 |
Mar 18, 2025 | 117.18 | 117.45 | 117.18 | 117.33 | 116.66 | 1,441,300 |
Mar 17, 2025 | 117.31 | 117.48 | 117.17 | 117.22 | 116.55 | 1,798,000 |
Mar 14, 2025 | 117.41 | 117.44 | 117.23 | 117.25 | 116.58 | 3,752,500 |
Mar 13, 2025 | 117.19 | 117.61 | 117.11 | 117.54 | 116.87 | 2,836,000 |
Mar 12, 2025 | 117.25 | 117.44 | 117.21 | 117.26 | 116.59 | 1,167,700 |
Mar 11, 2025 | 117.73 | 117.93 | 117.40 | 117.47 | 116.80 | 2,614,300 |
Mar 10, 2025 | 117.59 | 117.82 | 117.51 | 117.69 | 117.02 | 1,516,900 |
Mar 7, 2025 | 117.63 | 117.68 | 117.05 | 117.15 | 116.48 | 2,249,600 |
Mar 6, 2025 | 117.22 | 117.37 | 116.98 | 117.23 | 116.56 | 2,026,300 |
Mar 5, 2025 | 117.68 | 117.75 | 117.18 | 117.18 | 116.51 | 2,225,500 |
Mar 4, 2025 | 117.93 | 118.14 | 117.47 | 117.61 | 116.94 | 5,034,600 |
Mar 3, 2025 | 0.304 Dividend | |||||
Mar 3, 2025 | 117.24 | 117.77 | 117.20 | 117.72 | 117.05 | 4,542,000 |
Feb 28, 2025 | 117.58 | 117.81 | 117.45 | 117.79 | 116.82 | 3,152,300 |
Feb 27, 2025 | 117.16 | 117.37 | 117.13 | 117.36 | 116.39 | 1,216,700 |
Feb 26, 2025 | 117.13 | 117.42 | 117.03 | 117.37 | 116.40 | 1,461,000 |
Feb 25, 2025 | 117.06 | 117.22 | 116.99 | 117.17 | 116.20 | 1,443,800 |
Feb 24, 2025 | 116.38 | 116.66 | 116.35 | 116.63 | 115.67 | 812,200 |
Feb 21, 2025 | 116.11 | 116.54 | 116.10 | 116.46 | 115.50 | 1,059,300 |
Feb 20, 2025 | 116.00 | 116.11 | 116.00 | 116.04 | 115.08 | 762,800 |
Feb 19, 2025 | 115.73 | 115.93 | 115.73 | 115.92 | 114.96 | 907,900 |
Feb 18, 2025 | 115.88 | 115.96 | 115.72 | 115.73 | 114.77 | 737,900 |
Feb 14, 2025 | 116.10 | 116.20 | 116.03 | 116.04 | 115.08 | 1,132,800 |
Feb 13, 2025 | 115.62 | 115.77 | 115.60 | 115.71 | 114.75 | 1,328,500 |
Feb 12, 2025 | 115.30 | 115.32 | 115.18 | 115.28 | 114.33 | 863,400 |
Feb 11, 2025 | 115.76 | 115.82 | 115.71 | 115.78 | 114.82 | 816,900 |
Feb 10, 2025 | 115.99 | 116.08 | 115.86 | 115.89 | 114.93 | 1,979,900 |
Feb 7, 2025 | 115.90 | 115.97 | 115.78 | 115.88 | 114.92 | 1,237,800 |
Feb 6, 2025 | 116.16 | 116.25 | 116.09 | 116.16 | 115.20 | 1,286,700 |
Feb 5, 2025 | 116.17 | 116.41 | 116.16 | 116.27 | 115.31 | 1,075,100 |
Feb 4, 2025 | 115.65 | 115.95 | 115.65 | 115.93 | 114.97 | 1,131,900 |
Feb 3, 2025 | 0.329 Dividend | |||||
Feb 3, 2025 | 115.86 | 116.10 | 115.65 | 115.75 | 114.79 | 1,998,800 |
Jan 31, 2025 | 116.22 | 116.31 | 115.97 | 116.13 | 114.84 | 1,564,200 |
Jan 30, 2025 | 116.18 | 116.27 | 116.11 | 116.17 | 114.88 | 806,200 |
Jan 29, 2025 | 116.20 | 116.22 | 115.81 | 116.03 | 114.75 | 982,900 |
Jan 28, 2025 | 115.94 | 116.15 | 115.89 | 116.13 | 114.84 | 1,171,000 |
Jan 27, 2025 | 116.11 | 116.16 | 115.91 | 116.11 | 114.82 | 1,201,200 |
Jan 24, 2025 | 115.49 | 115.74 | 115.47 | 115.65 | 114.37 | 1,176,300 |
Jan 23, 2025 | 115.35 | 115.52 | 115.35 | 115.46 | 114.18 | 1,276,100 |
Jan 22, 2025 | 115.70 | 115.71 | 115.49 | 115.55 | 114.27 | 939,800 |
Jan 21, 2025 | 115.76 | 115.77 | 115.60 | 115.75 | 114.47 | 1,042,000 |
Jan 17, 2025 | 115.64 | 115.68 | 115.51 | 115.56 | 114.28 | 1,378,200 |
Jan 16, 2025 | 115.29 | 115.69 | 115.23 | 115.61 | 114.33 | 4,930,300 |
Jan 15, 2025 | 115.36 | 115.43 | 115.24 | 115.37 | 114.09 | 2,020,300 |
Jan 14, 2025 | 114.66 | 114.71 | 114.57 | 114.65 | 113.38 | 1,039,600 |
Jan 13, 2025 | 114.65 | 114.68 | 114.51 | 114.57 | 113.30 | 2,282,700 |
Jan 10, 2025 | 114.93 | 114.99 | 114.62 | 114.68 | 113.41 | 2,362,300 |
Jan 8, 2025 | 115.14 | 115.32 | 115.11 | 115.29 | 114.01 | 2,589,000 |
Jan 7, 2025 | 115.35 | 115.39 | 115.07 | 115.16 | 113.89 | 2,306,400 |
Jan 6, 2025 | 115.36 | 115.44 | 115.26 | 115.41 | 114.13 | 969,300 |
Jan 3, 2025 | 115.62 | 115.67 | 115.38 | 115.41 | 114.13 | 1,469,200 |
Jan 2, 2025 | 115.65 | 115.73 | 115.40 | 115.54 | 114.26 | 1,138,300 |
Dec 31, 2024 | 115.69 | 115.72 | 115.43 | 115.55 | 114.27 | 1,277,000 |
Dec 30, 2024 | 115.46 | 115.57 | 115.46 | 115.54 | 114.26 | 1,685,800 |
Dec 27, 2024 | 115.20 | 115.31 | 115.09 | 115.10 | 113.83 | 774,400 |
Dec 26, 2024 | 114.93 | 115.21 | 114.91 | 115.20 | 113.92 | 1,144,600 |
Dec 24, 2024 | 114.98 | 115.13 | 114.94 | 115.13 | 113.86 | 614,600 |
Dec 23, 2024 | 115.30 | 115.33 | 115.05 | 115.08 | 113.81 | 1,404,000 |
Dec 20, 2024 | 115.53 | 115.57 | 115.34 | 115.34 | 114.06 | 1,936,100 |
Dec 19, 2024 | 115.18 | 115.27 | 115.02 | 115.13 | 113.86 | 1,929,600 |
Dec 18, 2024 | 0.33 Dividend | |||||
Dec 18, 2024 | 115.93 | 116.00 | 115.17 | 115.21 | 113.93 | 1,631,700 |
Dec 17, 2024 | 116.16 | 116.30 | 116.14 | 116.20 | 114.59 | 792,300 |
Dec 16, 2024 | 116.31 | 116.31 | 116.15 | 116.20 | 114.59 | 1,026,600 |
Dec 13, 2024 | 116.39 | 116.40 | 116.15 | 116.19 | 114.58 | 1,232,900 |
Dec 12, 2024 | 116.67 | 116.71 | 116.45 | 116.47 | 114.85 | 1,537,200 |
Dec 11, 2024 | 117.01 | 117.09 | 116.67 | 116.69 | 115.07 | 3,225,900 |
Dec 10, 2024 | 116.85 | 116.91 | 116.76 | 116.85 | 115.23 | 897,900 |
Dec 9, 2024 | 117.10 | 117.10 | 116.97 | 116.98 | 115.36 | 909,200 |
Dec 6, 2024 | 117.27 | 117.29 | 117.04 | 117.17 | 115.54 | 1,484,600 |
Dec 5, 2024 | 116.72 | 116.93 | 116.70 | 116.89 | 115.27 | 850,900 |
Dec 4, 2024 | 116.51 | 116.97 | 116.49 | 116.92 | 115.30 | 1,640,400 |
Dec 3, 2024 | 116.89 | 116.92 | 116.63 | 116.67 | 115.05 | 935,700 |
Dec 2, 2024 | 0.311 Dividend | |||||
Dec 2, 2024 | 116.57 | 116.85 | 116.52 | 116.78 | 115.16 | 1,220,000 |
Nov 29, 2024 | 117.13 | 117.16 | 117.02 | 117.13 | 115.20 | 583,100 |
Nov 27, 2024 | 116.89 | 116.97 | 116.73 | 116.86 | 114.93 | 2,124,100 |
Nov 26, 2024 | 116.53 | 116.57 | 116.39 | 116.56 | 114.64 | 986,000 |
Nov 25, 2024 | 116.55 | 116.66 | 116.42 | 116.64 | 114.72 | 1,849,600 |
Nov 22, 2024 | 116.07 | 116.09 | 115.95 | 115.96 | 114.05 | 990,700 |
Nov 21, 2024 | 116.11 | 116.24 | 115.91 | 115.96 | 114.05 | 1,118,000 |
Nov 20, 2024 | 116.00 | 116.18 | 115.99 | 116.04 | 114.13 | 971,600 |
Nov 19, 2024 | 116.25 | 116.27 | 116.13 | 116.16 | 114.24 | 833,100 |
Nov 18, 2024 | 115.89 | 116.07 | 115.80 | 116.03 | 114.12 | 923,800 |
Nov 15, 2024 | 115.64 | 116.08 | 115.49 | 115.87 | 113.96 | 1,408,300 |
Nov 14, 2024 | 115.96 | 116.09 | 115.64 | 115.72 | 113.81 | 1,366,100 |
Nov 13, 2024 | 116.14 | 116.14 | 115.79 | 115.88 | 113.97 | 1,389,300 |
Nov 12, 2024 | 115.87 | 116.00 | 115.67 | 115.74 | 113.83 | 1,651,900 |
Nov 11, 2024 | 116.07 | 116.13 | 116.02 | 116.10 | 114.18 | 948,700 |
Nov 8, 2024 | 116.46 | 116.61 | 116.28 | 116.35 | 114.43 | 1,896,200 |
Nov 7, 2024 | 116.11 | 116.47 | 116.09 | 116.39 | 114.47 | 1,950,600 |
Nov 6, 2024 | 115.69 | 116.01 | 115.67 | 115.81 | 113.90 | 2,786,000 |
Nov 5, 2024 | 116.34 | 116.46 | 116.07 | 116.39 | 114.47 | 1,314,200 |
Nov 4, 2024 | 116.56 | 116.65 | 116.31 | 116.46 | 114.54 | 1,735,600 |
Nov 1, 2024 | 0.32 Dividend | |||||
Nov 1, 2024 | 116.60 | 116.68 | 116.08 | 116.12 | 114.20 | 1,996,400 |
Oct 31, 2024 | 116.63 | 116.84 | 116.46 | 116.76 | 114.52 | 1,407,600 |
Oct 30, 2024 | 117.05 | 117.26 | 116.74 | 116.76 | 114.52 | 789,700 |
Oct 29, 2024 | 116.64 | 117.00 | 116.62 | 116.99 | 114.74 | 1,294,200 |
Oct 28, 2024 | 117.13 | 117.13 | 116.79 | 116.94 | 114.70 | 1,096,000 |
Oct 25, 2024 | 117.45 | 117.45 | 117.07 | 117.13 | 114.88 | 1,133,600 |
Oct 24, 2024 | 117.22 | 117.40 | 117.15 | 117.25 | 115.00 | 1,208,300 |
Oct 23, 2024 | 117.12 | 117.21 | 117.04 | 117.14 | 114.89 | 1,423,700 |
Oct 22, 2024 | 117.49 | 117.53 | 117.27 | 117.35 | 115.10 | 2,218,700 |
Oct 21, 2024 | 117.70 | 117.72 | 117.42 | 117.42 | 115.17 | 1,530,000 |
Oct 18, 2024 | 117.97 | 117.99 | 117.88 | 117.93 | 115.67 | 908,500 |
Oct 17, 2024 | 117.81 | 117.85 | 117.72 | 117.79 | 115.53 | 1,286,700 |
Oct 16, 2024 | 118.13 | 118.18 | 118.05 | 118.09 | 115.82 | 1,003,900 |
Oct 15, 2024 | 117.98 | 118.03 | 117.91 | 117.99 | 115.73 | 1,059,500 |
Oct 14, 2024 | 117.56 | 117.68 | 117.50 | 117.68 | 115.42 | 620,300 |
Oct 11, 2024 | 117.79 | 117.91 | 117.70 | 117.84 | 115.58 | 1,358,300 |
Oct 10, 2024 | 117.71 | 117.81 | 117.48 | 117.75 | 115.49 | 2,727,300 |
Oct 9, 2024 | 117.81 | 117.83 | 117.63 | 117.67 | 115.41 | 1,149,100 |
Oct 8, 2024 | 117.77 | 117.95 | 117.75 | 117.94 | 115.68 | 755,200 |
Oct 7, 2024 | 117.79 | 117.94 | 117.78 | 117.85 | 115.59 | 1,291,600 |
Oct 4, 2024 | 118.27 | 118.44 | 118.08 | 118.11 | 115.84 | 1,382,700 |
Oct 3, 2024 | 119.20 | 119.23 | 118.98 | 119.01 | 116.73 | 1,141,800 |
Oct 2, 2024 | 119.30 | 119.45 | 119.23 | 119.40 | 117.11 | 975,600 |
Oct 1, 2024 | 0.315 Dividend | |||||
Oct 1, 2024 | 119.53 | 119.79 | 119.49 | 119.55 | 117.26 | 1,981,500 |
Sep 30, 2024 | 119.81 | 119.83 | 119.51 | 119.61 | 117.01 | 2,960,700 |
Sep 27, 2024 | 119.75 | 119.95 | 119.72 | 119.92 | 117.31 | 1,808,400 |
Sep 26, 2024 | 119.72 | 119.77 | 119.50 | 119.58 | 116.98 | 1,122,300 |
Sep 25, 2024 | 119.85 | 119.86 | 119.72 | 119.74 | 117.13 | 1,754,900 |
Sep 24, 2024 | 119.71 | 120.00 | 119.65 | 119.98 | 117.37 | 2,809,400 |
Sep 23, 2024 | 119.74 | 119.91 | 119.56 | 119.81 | 117.20 | 2,020,900 |
Sep 20, 2024 | 119.72 | 119.97 | 119.63 | 119.87 | 117.26 | 1,812,800 |
Sep 19, 2024 | 119.70 | 119.87 | 119.68 | 119.85 | 117.24 | 2,037,700 |
Sep 18, 2024 | 119.92 | 120.33 | 119.75 | 119.84 | 117.23 | 1,712,000 |
Sep 17, 2024 | 120.14 | 120.17 | 120.00 | 120.10 | 117.48 | 1,538,300 |
Sep 16, 2024 | 120.18 | 120.28 | 120.09 | 120.23 | 117.61 | 1,063,100 |
Sep 13, 2024 | 120.16 | 120.17 | 120.01 | 120.08 | 117.47 | 1,648,000 |
Sep 12, 2024 | 119.91 | 120.00 | 119.71 | 119.85 | 117.24 | 2,154,800 |
Sep 11, 2024 | 119.85 | 120.25 | 119.82 | 119.95 | 117.34 | 2,170,500 |
Sep 10, 2024 | 119.75 | 120.10 | 119.74 | 120.07 | 117.46 | 1,841,300 |
Sep 9, 2024 | 119.61 | 119.78 | 119.51 | 119.71 | 117.10 | 2,871,300 |
Sep 6, 2024 | 119.48 | 119.99 | 119.27 | 119.66 | 117.05 | 2,389,300 |
Sep 5, 2024 | 119.49 | 119.52 | 119.18 | 119.39 | 116.79 | 3,202,400 |
Sep 4, 2024 | 118.90 | 119.31 | 118.89 | 119.28 | 116.68 | 1,882,100 |
Sep 3, 2024 | 0.32 Dividend | |||||
Sep 3, 2024 | 118.74 | 118.89 | 118.66 | 118.81 | 116.22 | 1,067,400 |
Aug 30, 2024 | 118.86 | 118.96 | 118.68 | 118.72 | 115.82 | 1,144,300 |
Aug 29, 2024 | 118.85 | 118.90 | 118.77 | 118.86 | 115.96 | 770,600 |
Aug 28, 2024 | 119.03 | 119.09 | 118.97 | 119.00 | 116.10 | 988,600 |
Aug 27, 2024 | 118.82 | 119.06 | 118.79 | 119.02 | 116.11 | 1,058,500 |
Aug 26, 2024 | 119.20 | 119.20 | 118.94 | 118.94 | 116.04 | 727,900 |
Aug 23, 2024 | 118.78 | 119.09 | 118.68 | 119.06 | 116.15 | 941,100 |
Aug 22, 2024 | 118.80 | 118.80 | 118.53 | 118.63 | 115.73 | 746,300 |
Aug 21, 2024 | 118.89 | 119.17 | 118.68 | 118.98 | 116.08 | 1,933,500 |
Aug 20, 2024 | 118.66 | 118.76 | 118.59 | 118.73 | 115.83 | 872,400 |
Aug 19, 2024 | 118.35 | 118.54 | 118.34 | 118.44 | 115.55 | 589,000 |
Aug 16, 2024 | 118.42 | 118.42 | 118.18 | 118.40 | 115.51 | 1,496,100 |
Aug 15, 2024 | 118.16 | 118.30 | 118.11 | 118.24 | 115.35 | 1,123,200 |
Aug 14, 2024 | 118.71 | 118.95 | 118.68 | 118.81 | 115.91 | 1,120,400 |
Aug 13, 2024 | 118.76 | 118.79 | 118.64 | 118.78 | 115.88 | 3,100,900 |
Aug 12, 2024 | 118.12 | 118.46 | 118.08 | 118.44 | 115.55 | 1,190,800 |
Aug 9, 2024 | 118.32 | 118.32 | 118.12 | 118.18 | 115.30 | 930,800 |
Aug 8, 2024 | 117.86 | 118.04 | 117.83 | 117.98 | 115.10 | 738,800 |
Aug 7, 2024 | 118.22 | 118.29 | 118.03 | 118.23 | 115.34 | 2,285,300 |
Aug 6, 2024 | 118.83 | 118.85 | 118.31 | 118.40 | 115.51 | 4,509,500 |
Aug 5, 2024 | 119.60 | 119.73 | 118.72 | 119.00 | 116.10 | 2,741,600 |
Aug 2, 2024 | 118.58 | 119.06 | 118.54 | 119.00 | 116.10 | 2,522,800 |
Aug 1, 2024 | 0.315 Dividend | |||||
Aug 1, 2024 | 117.50 | 117.83 | 117.48 | 117.74 | 114.87 | 2,108,400 |
Jul 31, 2024 | 117.29 | 117.67 | 117.10 | 117.67 | 114.49 | 1,605,100 |
Jul 30, 2024 | 117.03 | 117.17 | 116.89 | 117.10 | 113.94 | 840,200 |
Jul 29, 2024 | 116.99 | 116.99 | 116.85 | 116.94 | 113.78 | 485,200 |
Jul 26, 2024 | 116.84 | 116.88 | 116.77 | 116.86 | 113.70 | 934,500 |
Jul 25, 2024 | 116.51 | 116.74 | 116.44 | 116.50 | 113.35 | 1,810,100 |
Jul 24, 2024 | 116.63 | 116.75 | 116.40 | 116.41 | 113.26 | 1,109,100 |
Jul 23, 2024 | 116.42 | 116.53 | 116.39 | 116.41 | 113.26 | 1,936,800 |
Jul 22, 2024 | 116.41 | 116.46 | 116.22 | 116.33 | 113.19 | 1,370,000 |
Jul 19, 2024 | 116.45 | 116.47 | 116.37 | 116.39 | 113.24 | 930,900 |
Jul 18, 2024 | 116.65 | 116.79 | 116.56 | 116.59 | 113.44 | 836,700 |
Jul 17, 2024 | 116.60 | 116.81 | 116.54 | 116.77 | 113.61 | 1,371,100 |
Jul 16, 2024 | 116.54 | 116.73 | 116.47 | 116.71 | 113.56 | 936,000 |
Jul 15, 2024 | 116.54 | 116.64 | 116.43 | 116.50 | 113.35 | 1,059,500 |
Jul 12, 2024 | 116.46 | 116.61 | 116.42 | 116.60 | 113.45 | 993,000 |
Jul 11, 2024 | 116.43 | 116.55 | 116.36 | 116.38 | 113.24 | 736,600 |
Jul 10, 2024 | 115.88 | 115.90 | 115.78 | 115.85 | 112.72 | 759,800 |
Jul 9, 2024 | 115.76 | 115.87 | 115.63 | 115.81 | 112.68 | 2,891,700 |
Jul 8, 2024 | 115.83 | 115.91 | 115.74 | 115.84 | 112.71 | 620,400 |
Jul 5, 2024 | 115.74 | 115.91 | 115.65 | 115.86 | 112.73 | 619,300 |
Jul 3, 2024 | 115.09 | 115.47 | 115.07 | 115.40 | 112.28 | 878,100 |
Jul 2, 2024 | 115.00 | 115.07 | 114.89 | 114.96 | 111.85 | 862,900 |
Jul 1, 2024 | 0.301 Dividend | |||||
Jul 1, 2024 | 114.79 | 114.97 | 114.64 | 114.73 | 111.63 | 2,652,200 |
Jun 28, 2024 | 115.87 | 115.91 | 115.45 | 115.47 | 112.06 | 838,800 |
Jun 27, 2024 | 115.60 | 115.71 | 115.60 | 115.65 | 112.23 | 632,000 |
Jun 26, 2024 | 115.52 | 115.56 | 115.44 | 115.47 | 112.06 | 621,200 |
Jun 25, 2024 | 115.76 | 115.87 | 115.70 | 115.86 | 112.44 | 909,900 |
Jun 24, 2024 | 115.77 | 115.80 | 115.68 | 115.79 | 112.37 | 558,600 |
Jun 21, 2024 | 115.90 | 115.96 | 115.66 | 115.76 | 112.34 | 835,600 |
Jun 20, 2024 | 115.59 | 115.76 | 115.56 | 115.74 | 112.32 | 621,600 |
Jun 18, 2024 | 115.74 | 116.03 | 115.71 | 115.88 | 112.45 | 1,264,300 |
Jun 17, 2024 | 115.60 | 115.63 | 115.50 | 115.56 | 112.14 | 825,800 |
Jun 14, 2024 | 115.86 | 115.96 | 115.82 | 115.87 | 112.45 | 978,800 |
Jun 13, 2024 | 115.69 | 115.93 | 115.60 | 115.79 | 112.37 | 1,209,600 |
Jun 12, 2024 | 115.67 | 115.79 | 115.31 | 115.32 | 111.91 | 1,665,300 |
Jun 11, 2024 | 114.71 | 114.94 | 114.65 | 114.92 | 111.52 | 836,000 |
Jun 10, 2024 | 114.60 | 114.64 | 114.51 | 114.57 | 111.18 | 561,100 |
Jun 7, 2024 | 114.84 | 114.84 | 114.65 | 114.66 | 111.27 | 2,392,400 |
Jun 6, 2024 | 115.32 | 115.48 | 115.31 | 115.43 | 112.02 | 569,500 |
Jun 5, 2024 | 115.22 | 115.41 | 115.04 | 115.40 | 111.99 | 1,018,000 |
Jun 4, 2024 | 115.00 | 115.24 | 114.98 | 115.16 | 111.76 | 907,200 |
Jun 3, 2024 | 0.299 Dividend | |||||
Jun 3, 2024 | 114.44 | 114.81 | 114.44 | 114.78 | 111.39 | 1,044,900 |
May 31, 2024 | 114.49 | 114.69 | 114.48 | 114.69 | 111.01 | 1,825,500 |
May 30, 2024 | 114.20 | 114.31 | 114.16 | 114.29 | 110.62 | 788,800 |
May 29, 2024 | 114.13 | 114.14 | 113.85 | 113.97 | 110.31 | 848,800 |
May 28, 2024 | 114.66 | 114.67 | 114.21 | 114.23 | 110.56 | 1,349,900 |
May 24, 2024 | 114.42 | 114.55 | 114.40 | 114.51 | 110.84 | 1,568,800 |
May 23, 2024 | 114.80 | 114.80 | 114.37 | 114.49 | 110.82 | 863,200 |
May 22, 2024 | 114.71 | 114.84 | 114.70 | 114.73 | 111.05 | 649,800 |
May 21, 2024 | 114.92 | 114.94 | 114.86 | 114.90 | 111.21 | 630,600 |
May 20, 2024 | 114.75 | 114.79 | 114.70 | 114.73 | 111.05 | 610,000 |
May 17, 2024 | 114.94 | 114.99 | 114.81 | 114.82 | 111.14 | 737,900 |
May 16, 2024 | 115.19 | 115.19 | 114.99 | 115.01 | 111.32 | 1,759,900 |
May 15, 2024 | 115.09 | 115.24 | 114.98 | 115.20 | 111.50 | 1,234,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.40
+4.29%
WLDR Affinity World Leaders Equity ETF
31.32
+2.37%
PPH VanEck Pharmaceutical ETF
84.61
+2.24%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
GDXJ VanEck Junior Gold Miners ETF
59.03
+1.98%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
FUTY Fidelity MSCI Utilities Index ETF
51.99
+1.78%
VPU Vanguard Utilities Index Fund ETF Shares
174.34
+1.75%
ITA iShares U.S. Aerospace & Defense ETF
169.99
+1.72%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
RING iShares MSCI Global Gold Miners ETF
38.77
+1.76%
EWL iShares MSCI Switzerland ETF
53.79
+1.60%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.14
+1.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.28
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.69
+1.53%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.72
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.72
+1.51%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
PPA Invesco Aerospace & Defense ETF
130.23
+1.54%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
IGF iShares Global Infrastructure ETF
57.95
+1.41%
LGOV First Trust Long Duration Opportunities ETF
21.04
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
SMIN iShares MSCI India Small-Cap ETF
73.18
+1.39%
IMTM iShares MSCI Intl Momentum Factor ETF
43.34
+1.33%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.66
+1.32%
IGRO iShares International Dividend Growth ETF
76.25
+1.32%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.32
+1.26%
CGW Invesco S&P Global Water Index ETF
59.62
+1.24%
EVX VanEck Environmental Services ETF
36.57
+1.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.47
+1.22%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
DIVB iShares Core Dividend ETF
48.78
+1.22%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
IAK iShares U.S. Insurance ETF
134.65
+1.23%
IAU iShares Gold Trust
60.69
+1.20%
GLD SPDR Gold Shares
296.67
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
71.14
+1.19%
INCO Columbia India Consumer ETF
65.13
+1.15%
XAR SPDR S&P Aerospace & Defense ETF
185.68
+1.14%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
IDX VanEck Indonesia Index ETF
14.28
+1.13%
UTES Virtus Reaves Utilities ETF
71.21
+1.12%
EWD iShares MSCI Sweden ETF
45.61
+1.11%
SCHD Schwab U.S. Dividend Equity ETF
26.30
+1.14%
EPI WisdomTree India Earnings Fund
46.52
+1.08%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
PHO Invesco Water Resources ETF
67.95
+1.01%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
KIE SPDR S&P Insurance ETF
58.73
+1.02%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+0.99%
PFM Invesco Dividend Achievers ETF
46.37
+0.98%
USRT iShares Core U.S. REIT ETF
56.58
+1.07%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.37
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.97
+0.98%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.33
+0.92%
EQWL Invesco S&P 100 Equal Weight ETF
105.55
+0.97%
DGRO iShares Core Dividend Growth ETF
62.02
+0.98%
IHI iShares U.S. Medical Devices ETF
62.07
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.38
+0.95%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
DTD WisdomTree U.S. Total Dividend Fund
76.88
+0.92%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.24
+0.92%
XLI The Industrial Select Sector SPDR Fund
141.96
+0.97%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.85
+0.91%
EWJV iShares MSCI Japan Value ETF
34.28
+0.76%
IEFA iShares Core MSCI EAFE ETF
80.79
+0.94%
JHMD John Hancock Multifactor Developed International ETF
37.19
+1.03%
QLD ProShares Ultra QQQ
105.93
+0.95%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.31
+0.92%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
SCHF Schwab International Equity ETF
21.11
+0.89%
ESPO VanEck Video Gaming and eSports ETF
99.45
+0.86%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
IDEV iShares Core MSCI International Developed Markets ETF
73.53
+0.89%
INTF iShares International Equity Factor ETF
33.05
+0.90%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
QINT American Century Quality Diversified International ETF
55.81
+0.88%
FIW First Trust Water ETF
105.35
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+0.87%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
57.71
+0.80%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
QUS SPDR MSCI USA StrategicFactors ETF
158.77
+0.89%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.00
+0.84%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.63
+0.84%
XLC The Communication Services Select Sector SPDR ETF Fund
101.55
+0.85%
SUSA iShares MSCI USA ESG Select ETF
122.42
+0.81%