Cboe US - Delayed Quote USD
SPDR Nuveen Municipal Bond ETF (MBND)
26.93
-0.09
(-0.31%)
At close: May 13 at 3:59:19 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 14, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 200 |
May 13, 2025 | 27.05 | 27.06 | 26.66 | 27.02 | 27.02 | 34,000 |
May 12, 2025 | 26.93 | 27.01 | 26.83 | 26.93 | 26.93 | 3,300 |
May 9, 2025 | 26.98 | 27.09 | 26.88 | 26.99 | 26.99 | 6,700 |
May 8, 2025 | 27.10 | 27.10 | 26.96 | 26.96 | 26.96 | 5,100 |
May 7, 2025 | 26.84 | 26.97 | 26.84 | 26.97 | 26.97 | 800 |
May 6, 2025 | 26.90 | 27.04 | 26.90 | 26.94 | 26.94 | 2,500 |
May 5, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 500 |
May 2, 2025 | 26.96 | 27.03 | 26.82 | 26.92 | 26.92 | 1,600 |
May 1, 2025 | 0.083 Dividend | |||||
May 1, 2025 | 26.96 | 26.99 | 26.87 | 26.99 | 26.99 | 3,500 |
Apr 30, 2025 | 26.95 | 27.14 | 26.93 | 27.03 | 26.95 | 6,200 |
Apr 29, 2025 | 26.84 | 26.97 | 26.84 | 26.97 | 26.88 | 500 |
Apr 28, 2025 | 26.80 | 26.91 | 26.80 | 26.91 | 26.83 | 1,400 |
Apr 25, 2025 | 26.78 | 26.91 | 26.78 | 26.89 | 26.81 | 500 |
Apr 24, 2025 | 26.72 | 26.89 | 26.71 | 26.82 | 26.73 | 3,800 |
Apr 23, 2025 | 26.77 | 26.87 | 26.68 | 26.71 | 26.63 | 1,100 |
Apr 22, 2025 | 26.67 | 26.67 | 26.50 | 26.60 | 26.52 | 1,200 |
Apr 21, 2025 | 26.67 | 26.72 | 26.56 | 26.65 | 26.56 | 2,600 |
Apr 17, 2025 | 26.92 | 26.92 | 26.70 | 26.80 | 26.71 | 400 |
Apr 16, 2025 | 26.73 | 27.35 | 26.73 | 26.76 | 26.68 | 13,100 |
Apr 15, 2025 | 26.58 | 26.72 | 26.58 | 26.67 | 26.59 | 13,700 |
Apr 14, 2025 | 26.67 | 26.67 | 26.59 | 26.59 | 26.51 | 900 |
Apr 11, 2025 | 27.20 | 27.20 | 26.14 | 26.49 | 26.40 | 9,800 |
Apr 10, 2025 | 27.40 | 27.40 | 26.72 | 26.74 | 26.65 | 3,600 |
Apr 9, 2025 | 26.14 | 27.40 | 26.14 | 26.68 | 26.60 | 10,300 |
Apr 8, 2025 | 26.70 | 26.70 | 26.64 | 26.65 | 26.57 | 500 |
Apr 7, 2025 | 27.36 | 27.42 | 26.87 | 26.89 | 26.81 | 4,100 |
Apr 4, 2025 | 27.57 | 27.57 | 27.50 | 27.50 | 27.41 | 600 |
Apr 3, 2025 | 27.42 | 27.43 | 27.31 | 27.43 | 27.35 | 2,300 |
Apr 2, 2025 | 27.34 | 27.34 | 27.24 | 27.24 | 27.15 | 400 |
Apr 1, 2025 | 0.073 Dividend | |||||
Apr 1, 2025 | 27.30 | 27.30 | 27.26 | 27.26 | 27.18 | 800 |
Mar 31, 2025 | 27.29 | 27.29 | 27.28 | 27.28 | 27.13 | 100 |
Mar 28, 2025 | 27.19 | 27.26 | 27.19 | 27.24 | 27.08 | 45,100 |
Mar 27, 2025 | 27.18 | 27.18 | 27.09 | 27.17 | 27.01 | 400,700 |
Mar 26, 2025 | 27.28 | 27.32 | 27.22 | 27.32 | 27.16 | 500,200 |
Mar 25, 2025 | 27.31 | 27.34 | 27.28 | 27.34 | 27.18 | 1,100 |
Mar 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | 100 |
Mar 21, 2025 | 27.44 | 27.44 | 27.28 | 27.41 | 27.25 | 1,600 |
Mar 20, 2025 | 27.55 | 27.55 | 27.42 | 27.42 | 27.27 | 4,200 |
Mar 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | 100 |
Mar 18, 2025 | 27.45 | 27.53 | 27.45 | 27.50 | 27.35 | 1,400 |
Mar 17, 2025 | 27.52 | 27.52 | 27.51 | 27.51 | 27.35 | 700 |
Mar 14, 2025 | 27.50 | 27.52 | 27.43 | 27.44 | 27.29 | 1,200 |
Mar 13, 2025 | 27.43 | 27.52 | 27.43 | 27.52 | 27.36 | 7,800 |
Mar 12, 2025 | 27.48 | 27.53 | 27.48 | 27.53 | 27.37 | 200 |
Mar 11, 2025 | 27.67 | 27.72 | 27.63 | 27.65 | 27.49 | 9,800 |
Mar 10, 2025 | 27.70 | 27.70 | 27.66 | 27.69 | 27.53 | 1,600 |
Mar 7, 2025 | 27.75 | 27.75 | 27.64 | 27.64 | 27.48 | 500 |
Mar 6, 2025 | 27.75 | 27.75 | 27.67 | 27.67 | 27.51 | 800 |
Mar 5, 2025 | 27.78 | 27.78 | 27.75 | 27.75 | 27.59 | 200 |
Mar 4, 2025 | 27.76 | 27.78 | 27.76 | 27.78 | 27.63 | 400 |
Mar 3, 2025 | 0.07 Dividend | |||||
Mar 3, 2025 | 27.78 | 27.80 | 27.75 | 27.80 | 27.64 | 1,100 |
Feb 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | 100 |
Feb 27, 2025 | 27.83 | 27.83 | 27.78 | 27.81 | 27.58 | 300 |
Feb 26, 2025 | 27.87 | 27.87 | 27.84 | 27.84 | 27.61 | 400 |
Feb 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | 100 |
Feb 24, 2025 | 28.22 | 28.22 | 27.65 | 27.67 | 27.45 | 4,900 |
Feb 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.42 | 100 |
Feb 20, 2025 | 27.53 | 27.58 | 27.53 | 27.58 | 27.36 | 200 |
Feb 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.32 | 100 |
Feb 18, 2025 | 27.54 | 27.73 | 27.53 | 27.53 | 27.31 | 1,700 |
Feb 14, 2025 | 27.56 | 27.56 | 27.54 | 27.55 | 27.32 | 3,200 |
Feb 13, 2025 | 27.55 | 27.58 | 27.44 | 27.50 | 27.27 | 3,300 |
Feb 12, 2025 | 27.43 | 27.47 | 27.42 | 27.42 | 27.19 | 1,900 |
Feb 11, 2025 | 27.51 | 27.56 | 27.51 | 27.56 | 27.33 | 300 |
Feb 10, 2025 | 27.54 | 27.61 | 27.54 | 27.60 | 27.37 | 3,600 |
Feb 7, 2025 | 27.59 | 27.59 | 27.58 | 27.58 | 27.36 | 700 |
Feb 6, 2025 | 27.63 | 27.63 | 27.60 | 27.61 | 27.38 | 1,500 |
Feb 5, 2025 | 27.60 | 27.64 | 27.58 | 27.60 | 27.38 | 2,100 |
Feb 4, 2025 | 27.46 | 27.63 | 27.46 | 27.50 | 27.28 | 19,800 |
Feb 3, 2025 | 0.067 Dividend | |||||
Feb 3, 2025 | 27.57 | 27.57 | 27.47 | 27.50 | 27.27 | 800 |
Jan 31, 2025 | 27.48 | 27.52 | 27.48 | 27.52 | 27.23 | 1,100 |
Jan 30, 2025 | 27.53 | 27.53 | 27.51 | 27.52 | 27.23 | 5,100 |
Jan 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.19 | 100 |
Jan 28, 2025 | 27.47 | 27.49 | 27.44 | 27.49 | 27.19 | 1,700 |
Jan 27, 2025 | 27.49 | 27.49 | 27.43 | 27.49 | 27.20 | 2,600 |
Jan 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | 600 |
Jan 23, 2025 | 27.45 | 27.48 | 27.30 | 27.38 | 27.09 | 18,300 |
Jan 22, 2025 | 27.52 | 27.52 | 27.48 | 27.48 | 27.19 | 1,400 |
Jan 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.15 | 100 |
Jan 17, 2025 | 27.33 | 27.40 | 27.33 | 27.40 | 27.11 | 400 |
Jan 16, 2025 | 27.24 | 27.34 | 27.24 | 27.32 | 27.03 | 3,100 |
Jan 15, 2025 | 27.27 | 27.32 | 27.27 | 27.32 | 27.02 | 100 |
Jan 14, 2025 | 27.16 | 27.28 | 27.16 | 27.22 | 26.93 | 3,000 |
Jan 13, 2025 | 27.21 | 27.25 | 27.21 | 27.25 | 26.96 | 100 |
Jan 10, 2025 | 27.33 | 27.36 | 27.25 | 27.32 | 27.02 | 7,500 |
Jan 8, 2025 | 27.41 | 27.42 | 27.38 | 27.42 | 27.13 | 5,000 |
Jan 7, 2025 | 27.52 | 27.60 | 27.46 | 27.48 | 27.19 | 1,000 |
Jan 6, 2025 | 27.49 | 27.58 | 27.49 | 27.58 | 27.28 | 1,900 |
Jan 3, 2025 | 27.49 | 27.61 | 27.49 | 27.58 | 27.29 | 900 |
Jan 2, 2025 | 27.50 | 27.55 | 27.47 | 27.55 | 27.25 | 4,100 |
Dec 31, 2024 | 27.43 | 27.51 | 27.43 | 27.51 | 27.22 | 600 |
Dec 30, 2024 | 27.43 | 27.50 | 27.43 | 27.49 | 27.20 | 10,400 |
Dec 27, 2024 | 27.42 | 27.47 | 27.42 | 27.42 | 27.13 | 7,000 |
Dec 26, 2024 | 27.45 | 27.45 | 27.43 | 27.43 | 27.14 | 1,600 |
Dec 24, 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 27.14 | 500 |
Dec 23, 2024 | 27.42 | 27.49 | 27.42 | 27.42 | 27.13 | 2,300 |
Dec 20, 2024 | 27.39 | 27.44 | 27.39 | 27.43 | 27.14 | 1,200 |
Dec 19, 2024 | 0.065 Dividend | |||||
Dec 19, 2024 | 27.38 | 27.39 | 27.26 | 27.30 | 27.01 | 6,100 |
Dec 18, 2024 | 27.74 | 27.74 | 27.60 | 27.60 | 27.24 | 6,600 |
Dec 17, 2024 | 27.71 | 27.71 | 27.68 | 27.68 | 27.32 | 1,300 |
Dec 16, 2024 | 27.71 | 27.75 | 27.68 | 27.75 | 27.39 | 7,000 |
Dec 13, 2024 | 27.76 | 27.82 | 27.74 | 27.74 | 27.37 | 6,700 |
Dec 12, 2024 | 27.85 | 27.89 | 27.79 | 27.79 | 27.43 | 1,600 |
Dec 11, 2024 | 27.95 | 27.99 | 27.90 | 27.92 | 27.56 | 7,000 |
Dec 10, 2024 | 27.89 | 27.98 | 27.89 | 27.93 | 27.57 | 700 |
Dec 9, 2024 | 28.02 | 28.02 | 27.96 | 27.96 | 27.60 | 3,500 |
Dec 6, 2024 | 28.05 | 28.05 | 27.97 | 28.03 | 27.67 | 1,000 |
Dec 5, 2024 | 27.90 | 28.00 | 27.90 | 27.95 | 27.59 | 5,700 |
Dec 4, 2024 | 27.99 | 27.99 | 27.95 | 27.95 | 27.59 | 400 |
Dec 3, 2024 | 27.92 | 27.96 | 27.91 | 27.91 | 27.55 | 8,400 |
Dec 2, 2024 | 0.066 Dividend | |||||
Dec 2, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.52 | 100 |
Nov 29, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.49 | 100 |
Nov 27, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.43 | 100 |
Nov 26, 2024 | 27.80 | 27.84 | 27.78 | 27.78 | 27.36 | 22,100 |
Nov 25, 2024 | 27.78 | 27.79 | 27.78 | 27.79 | 27.36 | 1,700 |
Nov 22, 2024 | 27.67 | 27.74 | 27.67 | 27.67 | 27.25 | 3,000 |
Nov 21, 2024 | 27.65 | 27.73 | 27.65 | 27.67 | 27.24 | 32,400 |
Nov 20, 2024 | 27.67 | 27.73 | 27.67 | 27.67 | 27.25 | 7,700 |
Nov 19, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.27 | 200 |
Nov 18, 2024 | 27.63 | 27.64 | 27.63 | 27.64 | 27.21 | 200 |
Nov 15, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.20 | 100 |
Nov 14, 2024 | 27.64 | 27.64 | 27.61 | 27.61 | 27.19 | 400 |
Nov 13, 2024 | 27.54 | 27.68 | 27.54 | 27.61 | 27.19 | 3,800 |
Nov 12, 2024 | 27.64 | 27.64 | 27.53 | 27.59 | 27.17 | 1,300 |
Nov 11, 2024 | 27.57 | 27.61 | 27.57 | 27.61 | 27.19 | 1,300 |
Nov 8, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | 2,000 |
Nov 7, 2024 | 27.40 | 27.43 | 27.40 | 27.43 | 27.01 | 200 |
Nov 6, 2024 | 27.35 | 27.37 | 27.27 | 27.32 | 26.90 | 1,200 |
Nov 5, 2024 | 27.63 | 27.63 | 27.55 | 27.59 | 27.17 | 11,500 |
Nov 4, 2024 | 27.56 | 27.62 | 27.53 | 27.62 | 27.20 | 11,100 |
Nov 1, 2024 | 0.064 Dividend | |||||
Nov 1, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.07 | 100 |
Oct 31, 2024 | 27.52 | 27.55 | 27.51 | 27.55 | 27.07 | 9,600 |
Oct 30, 2024 | 27.59 | 27.59 | 27.53 | 27.54 | 27.06 | 3,300 |
Oct 29, 2024 | 27.53 | 27.54 | 27.52 | 27.54 | 27.06 | 1,400 |
Oct 28, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.11 | 300 |
Oct 25, 2024 | 27.65 | 27.70 | 27.60 | 27.60 | 27.12 | 1,800 |
Oct 24, 2024 | 27.50 | 27.58 | 27.41 | 27.52 | 27.03 | 25,500 |
Oct 23, 2024 | 27.75 | 27.75 | 27.51 | 27.53 | 27.05 | 7,700 |
Oct 22, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.17 | 700 |
Oct 21, 2024 | 27.76 | 27.80 | 27.70 | 27.75 | 27.26 | 16,700 |
Oct 18, 2024 | 27.77 | 27.85 | 27.77 | 27.82 | 27.33 | 4,000 |
Oct 17, 2024 | 27.77 | 27.80 | 27.74 | 27.80 | 27.31 | 3,600 |
Oct 16, 2024 | 27.85 | 27.85 | 27.78 | 27.84 | 27.35 | 9,200 |
Oct 15, 2024 | 27.86 | 27.87 | 27.82 | 27.82 | 27.33 | 3,600 |
Oct 14, 2024 | 27.71 | 27.79 | 27.69 | 27.77 | 27.28 | 19,800 |
Oct 11, 2024 | 27.86 | 27.86 | 27.76 | 27.82 | 27.33 | 2,200 |
Oct 10, 2024 | 27.87 | 27.87 | 27.82 | 27.82 | 27.33 | 300 |
Oct 9, 2024 | 27.77 | 27.82 | 27.77 | 27.82 | 27.33 | 4,800 |
Oct 8, 2024 | 27.86 | 27.86 | 27.85 | 27.85 | 27.36 | 3,900 |
Oct 7, 2024 | 27.88 | 27.93 | 27.83 | 27.88 | 27.39 | 3,200 |
Oct 4, 2024 | 27.93 | 27.96 | 27.93 | 27.93 | 27.44 | 2,200 |
Oct 3, 2024 | 28.09 | 28.09 | 28.01 | 28.01 | 27.52 | 300 |
Oct 2, 2024 | 28.03 | 28.03 | 28.02 | 28.02 | 27.53 | 1,600 |
Oct 1, 2024 | 0.063 Dividend | |||||
Oct 1, 2024 | 27.98 | 28.08 | 27.98 | 28.06 | 27.57 | 4,100 |
Sep 30, 2024 | 28.03 | 28.04 | 28.00 | 28.00 | 27.45 | 1,700 |
Sep 27, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.51 | 400 |
Sep 26, 2024 | 27.99 | 28.00 | 27.98 | 27.98 | 27.42 | 5,900 |
Sep 25, 2024 | 27.93 | 27.99 | 27.93 | 27.99 | 27.44 | 1,400 |
Sep 24, 2024 | 28.03 | 28.03 | 27.99 | 27.99 | 27.43 | 400 |
Sep 23, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.42 | 300 |
Sep 20, 2024 | 27.99 | 28.01 | 27.97 | 27.97 | 27.41 | 6,800 |
Sep 19, 2024 | 27.95 | 27.95 | 27.94 | 27.94 | 27.39 | 800 |
Sep 18, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.40 | 300 |
Sep 17, 2024 | 27.96 | 27.97 | 27.95 | 27.96 | 27.41 | 3,700 |
Sep 16, 2024 | 27.95 | 27.97 | 27.95 | 27.97 | 27.41 | 500 |
Sep 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.39 | 100 |
Sep 12, 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 27.36 | 300 |
Sep 11, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.36 | 100 |
Sep 10, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.36 | 100 |
Sep 9, 2024 | 27.85 | 27.88 | 27.82 | 27.85 | 27.30 | 3,000 |
Sep 6, 2024 | 27.90 | 27.90 | 27.85 | 27.85 | 27.30 | 500 |
Sep 5, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.27 | 400 |
Sep 4, 2024 | 27.79 | 27.80 | 27.74 | 27.78 | 27.23 | 18,200 |
Sep 3, 2024 | 0.063 Dividend | |||||
Sep 3, 2024 | 27.75 | 27.75 | 27.70 | 27.70 | 27.16 | 12,300 |
Aug 30, 2024 | 27.84 | 27.84 | 27.79 | 27.80 | 27.18 | 800 |
Aug 29, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.17 | 100 |
Aug 28, 2024 | 27.83 | 27.84 | 27.80 | 27.80 | 27.18 | 500 |
Aug 27, 2024 | 27.84 | 27.84 | 27.78 | 27.81 | 27.19 | 4,900 |
Aug 26, 2024 | 27.84 | 27.85 | 27.84 | 27.85 | 27.24 | 600 |
Aug 23, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.23 | 100 |
Aug 22, 2024 | 27.78 | 27.79 | 27.77 | 27.77 | 27.16 | 2,000 |
Aug 21, 2024 | 27.74 | 27.84 | 27.74 | 27.81 | 27.19 | 1,100 |
Aug 20, 2024 | 27.80 | 27.82 | 27.79 | 27.79 | 27.18 | 1,000 |
Aug 19, 2024 | 27.80 | 27.80 | 27.75 | 27.75 | 27.14 | 2,100 |
Aug 16, 2024 | 27.77 | 27.77 | 27.74 | 27.74 | 27.13 | 1,800 |
Aug 15, 2024 | 27.76 | 27.76 | 27.71 | 27.71 | 27.10 | 200 |
Aug 14, 2024 | 27.74 | 27.80 | 27.74 | 27.76 | 27.15 | 2,000 |
Aug 13, 2024 | 27.74 | 27.75 | 27.71 | 27.75 | 27.14 | 3,000 |
Aug 12, 2024 | 27.70 | 27.74 | 27.70 | 27.74 | 27.13 | 2,800 |
Aug 9, 2024 | 27.68 | 27.69 | 27.68 | 27.69 | 27.08 | 8,400 |
Aug 8, 2024 | 27.62 | 27.67 | 27.62 | 27.67 | 27.06 | 700 |
Aug 7, 2024 | 27.74 | 27.76 | 27.74 | 27.74 | 27.13 | 2,400 |
Aug 6, 2024 | 27.84 | 27.84 | 27.83 | 27.83 | 27.21 | 100 |
Aug 5, 2024 | 27.93 | 27.93 | 27.84 | 27.88 | 27.26 | 14,500 |
Aug 2, 2024 | 27.82 | 27.82 | 27.80 | 27.82 | 27.20 | 800 |
Aug 1, 2024 | 0.061 Dividend | |||||
Aug 1, 2024 | 27.69 | 27.70 | 27.63 | 27.69 | 27.08 | 60,300 |
Jul 31, 2024 | 27.62 | 27.67 | 27.62 | 27.67 | 27.00 | 6,000 |
Jul 30, 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 26.95 | 7,000 |
Jul 29, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.96 | 100 |
Jul 26, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.95 | 100 |
Jul 25, 2024 | 27.58 | 27.63 | 27.57 | 27.58 | 26.92 | 7,000 |
Jul 24, 2024 | 27.62 | 27.62 | 27.57 | 27.58 | 26.92 | 4,100 |
Jul 23, 2024 | 27.59 | 27.61 | 27.58 | 27.58 | 26.92 | 400 |
Jul 22, 2024 | 27.59 | 27.61 | 27.56 | 27.58 | 26.92 | 10,900 |
Jul 19, 2024 | 27.59 | 27.61 | 27.51 | 27.60 | 26.94 | 32,600 |
Jul 18, 2024 | 27.59 | 27.60 | 27.58 | 27.59 | 26.93 | 900 |
Jul 17, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.92 | 100 |
Jul 16, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.92 | 100 |
Jul 15, 2024 | 27.54 | 27.57 | 27.53 | 27.57 | 26.90 | 5,800 |
Jul 12, 2024 | 27.58 | 27.59 | 27.58 | 27.58 | 26.91 | 800 |
Jul 11, 2024 | 27.52 | 27.57 | 27.52 | 27.57 | 26.90 | 3,000 |
Jul 10, 2024 | 27.50 | 27.50 | 27.49 | 27.49 | 26.82 | 600 |
Jul 9, 2024 | 27.46 | 27.47 | 27.46 | 27.47 | 26.80 | 15,500 |
Jul 8, 2024 | 27.44 | 27.47 | 27.44 | 27.45 | 26.79 | 4,900 |
Jul 5, 2024 | 27.47 | 27.47 | 27.45 | 27.45 | 26.79 | 6,900 |
Jul 3, 2024 | 27.40 | 27.42 | 27.40 | 27.41 | 26.74 | 22,500 |
Jul 2, 2024 | 27.35 | 27.37 | 27.35 | 27.37 | 26.71 | 800 |
Jul 1, 2024 | 0.062 Dividend | |||||
Jul 1, 2024 | 27.32 | 27.36 | 27.31 | 27.32 | 26.66 | 12,200 |
Jun 28, 2024 | 27.45 | 27.45 | 27.43 | 27.43 | 26.71 | 500 |
Jun 27, 2024 | 27.46 | 27.46 | 27.43 | 27.44 | 26.72 | 2,400 |
Jun 26, 2024 | 27.48 | 27.48 | 27.44 | 27.44 | 26.72 | 6,700 |
Jun 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.78 | 100 |
Jun 24, 2024 | 27.49 | 27.50 | 27.48 | 27.50 | 26.77 | 6,000 |
Jun 21, 2024 | 27.50 | 27.51 | 27.47 | 27.50 | 26.77 | 2,100 |
Jun 20, 2024 | 27.48 | 27.51 | 27.46 | 27.49 | 26.76 | 1,700 |
Jun 18, 2024 | 27.49 | 27.51 | 27.49 | 27.50 | 26.77 | 13,600 |
Jun 17, 2024 | 27.49 | 27.49 | 27.45 | 27.47 | 26.74 | 1,300 |
Jun 14, 2024 | 27.51 | 27.51 | 27.50 | 27.50 | 26.78 | 600 |
Jun 13, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.75 | 100 |
Jun 12, 2024 | 27.42 | 27.42 | 27.41 | 27.41 | 26.69 | 9,100 |
Jun 11, 2024 | 27.29 | 27.29 | 27.27 | 27.28 | 26.56 | 6,900 |
Jun 10, 2024 | 27.27 | 27.27 | 27.25 | 27.27 | 26.55 | 8,200 |
Jun 7, 2024 | 27.27 | 27.29 | 27.24 | 27.27 | 26.56 | 41,200 |
Jun 6, 2024 | 27.36 | 27.37 | 27.34 | 27.35 | 26.63 | 5,700 |
Jun 5, 2024 | 27.22 | 27.28 | 27.22 | 27.26 | 26.55 | 6,300 |
Jun 4, 2024 | 27.17 | 27.20 | 27.15 | 27.17 | 26.45 | 17,800 |
Jun 3, 2024 | 0.061 Dividend | |||||
Jun 3, 2024 | 27.12 | 27.14 | 27.11 | 27.11 | 26.40 | 9,900 |
May 31, 2024 | 27.14 | 27.14 | 27.12 | 27.13 | 26.35 | 4,800 |
May 30, 2024 | 27.16 | 27.16 | 27.10 | 27.10 | 26.33 | 8,200 |
May 29, 2024 | 27.16 | 27.16 | 27.08 | 27.08 | 26.31 | 1,300 |
May 28, 2024 | 27.18 | 27.18 | 27.15 | 27.15 | 26.37 | 500 |
May 24, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.41 | - |
May 23, 2024 | 27.25 | 27.25 | 27.19 | 27.19 | 26.41 | 2,100 |
May 22, 2024 | 27.32 | 27.32 | 27.27 | 27.28 | 26.50 | 400 |
May 21, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.56 | 200 |
May 20, 2024 | 27.37 | 27.38 | 27.37 | 27.38 | 26.60 | 100 |
May 17, 2024 | 27.42 | 27.43 | 27.42 | 27.42 | 26.64 | 7,100 |
May 16, 2024 | 27.45 | 27.47 | 27.45 | 27.47 | 26.68 | 100 |
May 15, 2024 | 27.48 | 27.50 | 27.45 | 27.50 | 26.71 | 14,300 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%