NYSEArca - Nasdaq Real Time Price USD
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
24.50
-0.05
(-0.18%)
As of 3:35:19 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 | 24.53 | 24.55 | 24.50 | 24.50 | 24.50 | 191,524 |
May 13, 2025 | 24.53 | 24.55 | 24.52 | 24.55 | 24.55 | 96,700 |
May 12, 2025 | 24.50 | 24.53 | 24.49 | 24.52 | 24.52 | 82,100 |
May 9, 2025 | 24.57 | 24.58 | 24.54 | 24.54 | 24.54 | 46,800 |
May 8, 2025 | 24.59 | 24.59 | 24.53 | 24.53 | 24.53 | 100,600 |
May 7, 2025 | 24.59 | 24.60 | 24.56 | 24.59 | 24.59 | 62,000 |
May 6, 2025 | 24.56 | 24.58 | 24.54 | 24.58 | 24.58 | 73,700 |
May 5, 2025 | 24.55 | 24.56 | 24.52 | 24.56 | 24.56 | 59,300 |
May 2, 2025 | 24.58 | 24.58 | 24.52 | 24.54 | 24.54 | 67,400 |
May 1, 2025 | 0.092 Dividend | |||||
May 1, 2025 | 24.66 | 24.66 | 24.57 | 24.58 | 24.58 | 160,900 |
Apr 30, 2025 | 24.72 | 24.73 | 24.69 | 24.70 | 24.61 | 96,000 |
Apr 29, 2025 | 24.68 | 24.72 | 24.68 | 24.72 | 24.63 | 118,500 |
Apr 28, 2025 | 24.64 | 24.69 | 24.64 | 24.69 | 24.60 | 86,600 |
Apr 25, 2025 | 24.62 | 24.65 | 24.60 | 24.64 | 24.55 | 45,400 |
Apr 24, 2025 | 24.56 | 24.61 | 24.55 | 24.60 | 24.51 | 69,100 |
Apr 23, 2025 | 24.55 | 24.58 | 24.49 | 24.50 | 24.41 | 84,700 |
Apr 22, 2025 | 24.54 | 24.55 | 24.50 | 24.50 | 24.41 | 94,200 |
Apr 21, 2025 | 24.54 | 24.58 | 24.51 | 24.51 | 24.42 | 141,200 |
Apr 17, 2025 | 24.54 | 24.56 | 24.53 | 24.54 | 24.45 | 145,300 |
Apr 16, 2025 | 24.50 | 24.52 | 24.46 | 24.50 | 24.41 | 115,000 |
Apr 15, 2025 | 24.43 | 24.49 | 24.43 | 24.45 | 24.36 | 119,900 |
Apr 14, 2025 | 24.40 | 24.44 | 24.37 | 24.43 | 24.34 | 265,000 |
Apr 11, 2025 | 24.32 | 24.36 | 24.23 | 24.32 | 24.23 | 115,600 |
Apr 10, 2025 | 24.42 | 24.47 | 24.35 | 24.37 | 24.28 | 58,600 |
Apr 9, 2025 | 24.28 | 24.51 | 24.26 | 24.51 | 24.42 | 110,700 |
Apr 8, 2025 | 24.47 | 24.49 | 24.36 | 24.42 | 24.33 | 172,500 |
Apr 7, 2025 | 24.58 | 24.58 | 24.39 | 24.40 | 24.30 | 140,800 |
Apr 4, 2025 | 24.68 | 24.70 | 24.56 | 24.61 | 24.52 | 107,300 |
Apr 3, 2025 | 24.66 | 24.68 | 24.64 | 24.64 | 24.55 | 151,300 |
Apr 2, 2025 | 24.60 | 24.60 | 24.56 | 24.57 | 24.48 | 68,000 |
Apr 1, 2025 | 0.084 Dividend | |||||
Apr 1, 2025 | 24.59 | 24.59 | 24.56 | 24.58 | 24.48 | 84,600 |
Mar 31, 2025 | 24.65 | 24.67 | 24.63 | 24.64 | 24.46 | 204,000 |
Mar 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.47 | 81,800 |
Mar 27, 2025 | 24.59 | 24.60 | 24.50 | 24.60 | 24.42 | 80,000 |
Mar 26, 2025 | 24.57 | 24.59 | 24.57 | 24.58 | 24.40 | 44,400 |
Mar 25, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.41 | 58,500 |
Mar 24, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.40 | 61,200 |
Mar 21, 2025 | 24.64 | 24.64 | 24.60 | 24.62 | 24.44 | 57,100 |
Mar 20, 2025 | 24.63 | 24.63 | 24.59 | 24.60 | 24.42 | 88,300 |
Mar 19, 2025 | 24.53 | 24.60 | 24.51 | 24.59 | 24.41 | 49,800 |
Mar 18, 2025 | 24.51 | 24.55 | 24.50 | 24.52 | 24.35 | 144,200 |
Mar 17, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.34 | 75,800 |
Mar 14, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.34 | 132,500 |
Mar 13, 2025 | 24.49 | 24.52 | 24.48 | 24.52 | 24.35 | 86,300 |
Mar 12, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.33 | 100,300 |
Mar 11, 2025 | 24.58 | 24.58 | 24.52 | 24.54 | 24.37 | 107,000 |
Mar 10, 2025 | 24.56 | 24.59 | 24.56 | 24.58 | 24.40 | 132,400 |
Mar 7, 2025 | 24.60 | 24.60 | 24.52 | 24.54 | 24.37 | 105,200 |
Mar 6, 2025 | 24.56 | 24.56 | 24.52 | 24.56 | 24.39 | 53,700 |
Mar 5, 2025 | 24.60 | 24.60 | 24.53 | 24.53 | 24.36 | 66,300 |
Mar 4, 2025 | 24.59 | 24.61 | 24.56 | 24.58 | 24.40 | 87,900 |
Mar 3, 2025 | 0.091 Dividend | |||||
Mar 3, 2025 | 24.54 | 24.57 | 24.52 | 24.57 | 24.40 | 82,800 |
Feb 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.38 | 77,200 |
Feb 27, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.33 | 86,300 |
Feb 26, 2025 | 24.60 | 24.62 | 24.57 | 24.61 | 24.34 | 60,900 |
Feb 25, 2025 | 24.59 | 24.60 | 24.58 | 24.59 | 24.33 | 176,900 |
Feb 24, 2025 | 24.53 | 24.56 | 24.52 | 24.54 | 24.28 | 126,900 |
Feb 21, 2025 | 24.49 | 24.54 | 24.49 | 24.52 | 24.26 | 98,500 |
Feb 20, 2025 | 24.50 | 24.50 | 24.47 | 24.48 | 24.22 | 241,200 |
Feb 19, 2025 | 24.45 | 24.48 | 24.45 | 24.48 | 24.22 | 124,000 |
Feb 18, 2025 | 24.48 | 24.48 | 24.45 | 24.45 | 24.19 | 45,300 |
Feb 14, 2025 | 24.48 | 24.50 | 24.47 | 24.47 | 24.21 | 125,600 |
Feb 13, 2025 | 24.43 | 24.45 | 24.41 | 24.44 | 24.18 | 173,900 |
Feb 12, 2025 | 24.38 | 24.38 | 24.36 | 24.38 | 24.12 | 88,500 |
Feb 11, 2025 | 24.42 | 24.43 | 24.40 | 24.42 | 24.16 | 135,300 |
Feb 10, 2025 | 24.43 | 24.44 | 24.42 | 24.43 | 24.17 | 125,200 |
Feb 7, 2025 | 24.43 | 24.43 | 24.40 | 24.41 | 24.15 | 152,400 |
Feb 6, 2025 | 24.46 | 24.46 | 24.43 | 24.45 | 24.19 | 67,300 |
Feb 5, 2025 | 24.46 | 24.48 | 24.44 | 24.47 | 24.21 | 75,900 |
Feb 4, 2025 | 24.35 | 24.44 | 24.35 | 24.42 | 24.16 | 87,300 |
Feb 3, 2025 | 0.1 Dividend | |||||
Feb 3, 2025 | 24.42 | 24.42 | 24.37 | 24.40 | 24.14 | 133,900 |
Jan 31, 2025 | 24.51 | 24.53 | 24.50 | 24.52 | 24.16 | 118,500 |
Jan 30, 2025 | 24.52 | 24.53 | 24.51 | 24.52 | 24.16 | 120,900 |
Jan 29, 2025 | 24.53 | 24.53 | 24.49 | 24.51 | 24.15 | 89,900 |
Jan 28, 2025 | 24.52 | 24.52 | 24.49 | 24.52 | 24.16 | 80,500 |
Jan 27, 2025 | 24.52 | 24.52 | 24.49 | 24.51 | 24.15 | 119,100 |
Jan 24, 2025 | 24.54 | 24.54 | 24.44 | 24.45 | 24.09 | 74,300 |
Jan 23, 2025 | 24.40 | 24.43 | 24.40 | 24.43 | 24.07 | 160,600 |
Jan 22, 2025 | 24.40 | 24.44 | 24.40 | 24.42 | 24.06 | 167,800 |
Jan 21, 2025 | 24.55 | 24.55 | 24.42 | 24.44 | 24.08 | 204,100 |
Jan 17, 2025 | 24.43 | 24.43 | 24.41 | 24.42 | 24.06 | 145,600 |
Jan 16, 2025 | 24.39 | 24.43 | 24.37 | 24.43 | 24.07 | 66,100 |
Jan 15, 2025 | 24.41 | 24.41 | 24.37 | 24.39 | 24.03 | 113,500 |
Jan 14, 2025 | 24.30 | 24.31 | 24.29 | 24.31 | 23.95 | 81,600 |
Jan 13, 2025 | 24.24 | 24.30 | 24.24 | 24.28 | 23.93 | 105,000 |
Jan 10, 2025 | 24.35 | 24.35 | 24.28 | 24.31 | 23.94 | 127,900 |
Jan 8, 2025 | 24.51 | 24.51 | 24.35 | 24.38 | 24.01 | 98,000 |
Jan 7, 2025 | 24.34 | 24.37 | 24.34 | 24.35 | 23.99 | 57,800 |
Jan 6, 2025 | 24.30 | 24.38 | 24.30 | 24.37 | 24.01 | 133,500 |
Jan 3, 2025 | 24.40 | 24.40 | 24.36 | 24.36 | 24.00 | 86,500 |
Jan 2, 2025 | 24.41 | 24.41 | 24.36 | 24.39 | 24.03 | 84,700 |
Dec 31, 2024 | 24.36 | 24.40 | 24.36 | 24.38 | 24.01 | 145,200 |
Dec 30, 2024 | 24.38 | 24.38 | 24.36 | 24.36 | 24.00 | 109,000 |
Dec 27, 2024 | 24.33 | 24.36 | 24.33 | 24.33 | 23.97 | 85,200 |
Dec 26, 2024 | 24.31 | 24.36 | 24.29 | 24.36 | 24.00 | 115,300 |
Dec 24, 2024 | 24.29 | 24.33 | 24.29 | 24.33 | 23.96 | 76,900 |
Dec 23, 2024 | 24.31 | 24.32 | 24.30 | 24.31 | 23.95 | 76,000 |
Dec 20, 2024 | 0.077 Dividend | |||||
Dec 20, 2024 | 24.32 | 24.35 | 24.31 | 24.32 | 23.96 | 75,400 |
Dec 19, 2024 | 24.37 | 24.39 | 24.35 | 24.36 | 23.93 | 67,000 |
Dec 18, 2024 | 24.48 | 24.49 | 24.36 | 24.37 | 23.93 | 66,600 |
Dec 17, 2024 | 24.48 | 24.49 | 24.46 | 24.47 | 24.03 | 51,100 |
Dec 16, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 24.02 | 62,700 |
Dec 13, 2024 | 24.52 | 24.52 | 24.47 | 24.48 | 24.04 | 49,600 |
Dec 12, 2024 | 24.53 | 24.53 | 24.50 | 24.50 | 24.06 | 58,700 |
Dec 11, 2024 | 24.56 | 24.56 | 24.52 | 24.52 | 24.09 | 146,800 |
Dec 10, 2024 | 24.52 | 24.54 | 24.51 | 24.53 | 24.09 | 85,600 |
Dec 9, 2024 | 24.55 | 24.55 | 24.53 | 24.54 | 24.10 | 82,400 |
Dec 6, 2024 | 24.55 | 24.55 | 24.53 | 24.55 | 24.10 | 78,400 |
Dec 5, 2024 | 24.51 | 24.51 | 24.49 | 24.51 | 24.07 | 64,200 |
Dec 4, 2024 | 24.46 | 24.53 | 24.46 | 24.52 | 24.08 | 81,500 |
Dec 3, 2024 | 24.52 | 24.52 | 24.48 | 24.48 | 24.04 | 80,900 |
Dec 2, 2024 | 0.084 Dividend | |||||
Dec 2, 2024 | 24.82 | 24.82 | 24.45 | 24.49 | 24.05 | 83,500 |
Nov 29, 2024 | 24.55 | 24.57 | 24.55 | 24.57 | 24.05 | 15,100 |
Nov 27, 2024 | 24.51 | 24.54 | 24.50 | 24.53 | 24.01 | 65,400 |
Nov 26, 2024 | 24.48 | 24.50 | 24.45 | 24.50 | 23.98 | 58,700 |
Nov 25, 2024 | 24.48 | 24.50 | 24.47 | 24.50 | 23.98 | 83,700 |
Nov 22, 2024 | 24.42 | 24.43 | 24.41 | 24.42 | 23.90 | 60,500 |
Nov 21, 2024 | 24.45 | 24.46 | 24.42 | 24.44 | 23.92 | 83,300 |
Nov 20, 2024 | 24.46 | 24.46 | 24.42 | 24.43 | 23.91 | 107,000 |
Nov 19, 2024 | 24.45 | 24.47 | 24.44 | 24.45 | 23.93 | 53,400 |
Nov 18, 2024 | 24.44 | 24.44 | 24.42 | 24.44 | 23.92 | 109,600 |
Nov 15, 2024 | 24.40 | 24.44 | 24.37 | 24.43 | 23.91 | 72,800 |
Nov 14, 2024 | 24.44 | 24.44 | 24.39 | 24.40 | 23.88 | 96,800 |
Nov 13, 2024 | 24.44 | 24.46 | 24.41 | 24.43 | 23.91 | 100,400 |
Nov 12, 2024 | 24.43 | 24.44 | 24.40 | 24.40 | 23.88 | 117,200 |
Nov 11, 2024 | 24.50 | 24.50 | 24.45 | 24.46 | 23.94 | 73,300 |
Nov 8, 2024 | 24.50 | 24.51 | 24.47 | 24.49 | 23.97 | 111,700 |
Nov 7, 2024 | 24.41 | 24.50 | 24.41 | 24.49 | 23.97 | 165,400 |
Nov 6, 2024 | 24.44 | 24.44 | 24.38 | 24.41 | 23.89 | 86,500 |
Nov 5, 2024 | 24.41 | 24.44 | 24.39 | 24.43 | 23.91 | 78,200 |
Nov 4, 2024 | 24.45 | 24.45 | 24.41 | 24.43 | 23.91 | 139,900 |
Nov 1, 2024 | 0.092 Dividend | |||||
Nov 1, 2024 | 24.48 | 24.48 | 24.37 | 24.38 | 23.86 | 51,400 |
Oct 31, 2024 | 24.49 | 24.51 | 24.47 | 24.49 | 23.88 | 82,600 |
Oct 30, 2024 | 24.57 | 24.57 | 24.50 | 24.52 | 23.91 | 48,700 |
Oct 29, 2024 | 24.53 | 24.55 | 24.50 | 24.55 | 23.94 | 69,100 |
Oct 28, 2024 | 24.54 | 24.55 | 24.48 | 24.52 | 23.91 | 277,000 |
Oct 25, 2024 | 24.62 | 24.62 | 24.53 | 24.54 | 23.93 | 79,300 |
Oct 24, 2024 | 24.62 | 24.62 | 24.55 | 24.56 | 23.95 | 49,700 |
Oct 23, 2024 | 24.57 | 24.60 | 24.51 | 24.60 | 23.99 | 117,500 |
Oct 22, 2024 | 24.60 | 24.60 | 24.55 | 24.57 | 23.96 | 61,100 |
Oct 21, 2024 | 24.64 | 24.64 | 24.56 | 24.58 | 23.97 | 69,900 |
Oct 18, 2024 | 24.67 | 24.67 | 24.62 | 24.64 | 24.02 | 33,300 |
Oct 17, 2024 | 24.65 | 24.65 | 24.61 | 24.63 | 24.02 | 49,700 |
Oct 16, 2024 | 24.67 | 24.67 | 24.63 | 24.66 | 24.04 | 96,400 |
Oct 15, 2024 | 24.62 | 24.64 | 24.61 | 24.63 | 24.02 | 109,500 |
Oct 14, 2024 | 24.69 | 24.69 | 24.59 | 24.61 | 23.99 | 49,600 |
Oct 11, 2024 | 2:1 Stock Splits | |||||
Oct 11, 2024 | 24.40 | 24.64 | 24.40 | 24.62 | 24.01 | 63,600 |
Oct 10, 2024 | 24.58 | 24.60 | 24.57 | 24.59 | 23.98 | 38,600 |
Oct 9, 2024 | 24.59 | 24.59 | 24.57 | 24.58 | 23.96 | 104,800 |
Oct 8, 2024 | 24.57 | 24.60 | 24.56 | 24.60 | 23.99 | 104,400 |
Oct 7, 2024 | 24.58 | 24.58 | 24.56 | 24.58 | 23.96 | 112,600 |
Oct 4, 2024 | 24.67 | 24.67 | 24.60 | 24.61 | 24.00 | 99,000 |
Oct 3, 2024 | 24.75 | 24.75 | 24.70 | 24.70 | 24.09 | 48,400 |
Oct 2, 2024 | 24.75 | 24.76 | 24.73 | 24.75 | 24.13 | 41,400 |
Oct 1, 2024 | 24.75 | 24.77 | 24.75 | 24.76 | 24.14 | 58,400 |
Sep 30, 2024 | 24.83 | 24.84 | 24.79 | 24.81 | 24.19 | 103,600 |
Sep 27, 2024 | 24.83 | 24.85 | 24.82 | 24.84 | 24.22 | 64,800 |
Sep 26, 2024 | 24.83 | 24.83 | 24.77 | 24.78 | 24.17 | 110,000 |
Sep 25, 2024 | 24.85 | 24.85 | 24.81 | 24.83 | 24.21 | 99,200 |
Sep 24, 2024 | 24.86 | 24.86 | 24.82 | 24.85 | 24.23 | 122,000 |
Sep 23, 2024 | 24.81 | 24.84 | 24.81 | 24.82 | 24.20 | 83,800 |
Sep 20, 2024 | 24.82 | 24.83 | 24.78 | 24.83 | 24.21 | 53,600 |
Sep 19, 2024 | 24.80 | 24.82 | 24.79 | 24.81 | 24.19 | 83,800 |
Sep 18, 2024 | 24.79 | 24.84 | 24.76 | 24.78 | 24.16 | 108,400 |
Sep 17, 2024 | 24.78 | 24.81 | 24.77 | 24.81 | 24.19 | 103,600 |
Sep 16, 2024 | 24.80 | 24.82 | 24.78 | 24.81 | 24.19 | 143,000 |
Sep 13, 2024 | 24.80 | 24.80 | 24.77 | 24.78 | 24.17 | 98,600 |
Sep 12, 2024 | 24.75 | 24.75 | 24.72 | 24.75 | 24.13 | 73,200 |
Sep 11, 2024 | 24.75 | 24.76 | 24.73 | 24.76 | 24.14 | 173,600 |
Sep 10, 2024 | 24.77 | 24.77 | 24.72 | 24.75 | 24.13 | 196,600 |
Sep 9, 2024 | 24.72 | 24.77 | 24.70 | 24.77 | 24.16 | 95,400 |
Sep 6, 2024 | 24.67 | 24.75 | 24.67 | 24.72 | 24.10 | 138,000 |
Sep 5, 2024 | 24.67 | 24.68 | 24.65 | 24.67 | 24.06 | 88,200 |
Sep 4, 2024 | 24.61 | 24.66 | 24.60 | 24.65 | 24.03 | 74,200 |
Sep 3, 2024 | 0.087 Dividend | |||||
Sep 3, 2024 | 24.60 | 24.64 | 24.58 | 24.64 | 24.02 | 103,800 |
Aug 30, 2024 | 24.67 | 24.67 | 24.64 | 24.66 | 23.95 | 44,600 |
Aug 29, 2024 | 24.65 | 24.68 | 24.64 | 24.67 | 23.96 | 76,000 |
Aug 28, 2024 | 24.67 | 24.67 | 24.66 | 24.67 | 23.96 | 118,000 |
Aug 27, 2024 | 24.70 | 24.70 | 24.62 | 24.67 | 23.97 | 166,000 |
Aug 26, 2024 | 24.67 | 24.67 | 24.65 | 24.65 | 23.95 | 104,400 |
Aug 23, 2024 | 24.60 | 24.66 | 24.60 | 24.66 | 23.95 | 90,800 |
Aug 22, 2024 | 24.60 | 24.60 | 24.57 | 24.58 | 23.89 | 91,200 |
Aug 21, 2024 | 24.59 | 24.63 | 24.59 | 24.61 | 23.92 | 69,000 |
Aug 20, 2024 | 24.58 | 24.58 | 24.56 | 24.58 | 23.88 | 52,200 |
Aug 19, 2024 | 24.55 | 24.56 | 24.52 | 24.55 | 23.85 | 312,400 |
Aug 16, 2024 | 24.52 | 24.54 | 24.50 | 24.53 | 23.84 | 49,600 |
Aug 15, 2024 | 24.50 | 24.50 | 24.49 | 24.50 | 23.80 | 115,400 |
Aug 14, 2024 | 24.55 | 24.58 | 24.55 | 24.56 | 23.86 | 119,800 |
Aug 13, 2024 | 24.51 | 24.55 | 24.51 | 24.55 | 23.85 | 79,400 |
Aug 12, 2024 | 24.50 | 24.50 | 24.45 | 24.49 | 23.79 | 37,200 |
Aug 9, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 23.77 | 56,200 |
Aug 8, 2024 | 24.44 | 24.45 | 24.41 | 24.45 | 23.76 | 92,200 |
Aug 7, 2024 | 24.49 | 24.55 | 24.43 | 24.44 | 23.75 | 267,600 |
Aug 6, 2024 | 24.55 | 24.55 | 24.45 | 24.47 | 23.77 | 91,600 |
Aug 5, 2024 | 24.58 | 24.58 | 24.48 | 24.51 | 23.81 | 152,800 |
Aug 2, 2024 | 24.53 | 24.55 | 24.50 | 24.53 | 23.83 | 106,400 |
Aug 1, 2024 | 24.39 | 24.42 | 24.39 | 24.42 | 23.73 | 95,200 |
Jul 31, 2024 | 24.41 | 24.47 | 24.38 | 24.47 | 23.77 | 88,800 |
Jul 30, 2024 | 24.38 | 24.40 | 24.36 | 24.40 | 23.70 | 88,200 |
Jul 29, 2024 | 24.41 | 24.41 | 24.35 | 24.37 | 23.68 | 71,200 |
Jul 26, 2024 | 24.37 | 24.37 | 24.34 | 24.36 | 23.66 | 51,400 |
Jul 25, 2024 | 24.30 | 24.33 | 24.30 | 24.32 | 23.62 | 99,000 |
Jul 24, 2024 | 24.33 | 24.33 | 24.30 | 24.30 | 23.61 | 159,600 |
Jul 23, 2024 | 24.32 | 24.32 | 24.30 | 24.31 | 23.61 | 87,000 |
Jul 22, 2024 | 24.30 | 24.30 | 24.27 | 24.30 | 23.60 | 79,800 |
Jul 19, 2024 | 24.29 | 24.29 | 24.27 | 24.28 | 23.60 | 45,200 |
Jul 18, 2024 | 24.32 | 24.34 | 24.31 | 24.31 | 23.61 | 102,400 |
Jul 17, 2024 | 24.31 | 24.33 | 24.31 | 24.33 | 23.64 | 166,600 |
Jul 16, 2024 | 24.33 | 24.33 | 24.30 | 24.33 | 23.64 | 93,000 |
Jul 15, 2024 | 24.33 | 24.33 | 24.30 | 24.31 | 23.62 | 56,400 |
Jul 12, 2024 | 24.31 | 24.32 | 24.29 | 24.32 | 23.63 | 70,400 |
Jul 11, 2024 | 24.25 | 24.29 | 24.25 | 24.28 | 23.59 | 84,600 |
Jul 10, 2024 | 24.23 | 24.23 | 24.19 | 24.21 | 23.52 | 37,800 |
Jul 9, 2024 | 24.22 | 24.22 | 24.17 | 24.20 | 23.51 | 62,600 |
Jul 8, 2024 | 24.23 | 24.23 | 24.19 | 24.19 | 23.51 | 56,400 |
Jul 5, 2024 | 24.17 | 24.22 | 24.17 | 24.21 | 23.52 | 32,200 |
Jul 3, 2024 | 24.10 | 24.15 | 24.10 | 24.14 | 23.45 | 29,000 |
Jul 2, 2024 | 24.09 | 24.09 | 24.08 | 24.09 | 23.41 | 70,600 |
Jul 1, 2024 | 0.0765 Dividend | |||||
Jul 1, 2024 | 24.05 | 24.06 | 24.04 | 24.05 | 23.36 | 127,600 |
Jun 28, 2024 | 24.20 | 24.20 | 24.14 | 24.14 | 23.38 | 113,000 |
Jun 27, 2024 | 24.14 | 24.17 | 24.14 | 24.16 | 23.40 | 73,000 |
Jun 26, 2024 | 24.14 | 24.14 | 24.11 | 24.13 | 23.37 | 80,800 |
Jun 25, 2024 | 24.17 | 24.17 | 24.14 | 24.16 | 23.40 | 54,600 |
Jun 24, 2024 | 24.18 | 24.18 | 24.16 | 24.17 | 23.40 | 53,200 |
Jun 21, 2024 | 24.19 | 24.19 | 24.15 | 24.16 | 23.40 | 48,200 |
Jun 20, 2024 | 24.16 | 24.16 | 24.13 | 24.16 | 23.40 | 50,000 |
Jun 18, 2024 | 24.17 | 24.18 | 24.16 | 24.17 | 23.41 | 71,800 |
Jun 17, 2024 | 24.13 | 24.14 | 24.12 | 24.13 | 23.37 | 101,800 |
Jun 14, 2024 | 24.16 | 24.17 | 24.16 | 24.17 | 23.41 | 41,600 |
Jun 13, 2024 | 24.18 | 24.18 | 24.16 | 24.17 | 23.41 | 73,200 |
Jun 12, 2024 | 24.17 | 24.18 | 24.13 | 24.13 | 23.37 | 54,000 |
Jun 11, 2024 | 24.07 | 24.08 | 24.05 | 24.07 | 23.31 | 71,400 |
Jun 10, 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 23.27 | 104,000 |
Jun 7, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 23.28 | 69,400 |
Jun 6, 2024 | 24.10 | 24.13 | 24.10 | 24.12 | 23.36 | 69,000 |
Jun 5, 2024 | 24.11 | 24.12 | 24.08 | 24.12 | 23.36 | 121,400 |
Jun 4, 2024 | 24.07 | 24.10 | 24.07 | 24.09 | 23.34 | 47,200 |
Jun 3, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 23.30 | 30,000 |
May 31, 2024 | 24.09 | 24.10 | 24.08 | 24.10 | 23.34 | 74,400 |
May 30, 2024 | 24.04 | 24.06 | 24.04 | 24.06 | 23.30 | 56,000 |
May 29, 2024 | 24.02 | 24.02 | 24.00 | 24.02 | 23.26 | 23,800 |
May 28, 2024 | 24.08 | 24.08 | 24.03 | 24.04 | 23.28 | 66,400 |
May 24, 2024 | 24.06 | 24.06 | 24.04 | 24.06 | 23.30 | 54,200 |
May 23, 2024 | 24.08 | 24.08 | 24.03 | 24.04 | 23.28 | 63,000 |
May 22, 2024 | 24.09 | 24.09 | 24.05 | 24.07 | 23.31 | 177,400 |
May 21, 2024 | 24.10 | 24.10 | 24.09 | 24.10 | 23.34 | 36,600 |
May 20, 2024 | 24.09 | 24.09 | 24.08 | 24.09 | 23.33 | 39,800 |
May 17, 2024 | 24.08 | 24.11 | 24.08 | 24.09 | 23.33 | 24,200 |
May 16, 2024 | 24.10 | 24.11 | 24.08 | 24.08 | 23.33 | 72,600 |
May 15, 2024 | 24.12 | 24.13 | 24.10 | 24.11 | 23.36 | 49,600 |
May 14, 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 23.29 | 53,400 |
Related Tickers
IDX VanEck Indonesia Index ETF
14.10
+1.51%
ECH iShares MSCI Chile ETF
33.03
+1.44%
AIA iShares Asia 50 ETF
77.03
+1.27%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.88
+0.97%
FLTW Franklin FTSE Taiwan ETF
49.14
+0.86%
FCOM Fidelity MSCI Communication Services Index ETF
59.84
+0.79%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
QLD ProShares Ultra QQQ
104.42
+0.70%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
EWT iShares MSCI Taiwan ETF
53.68
+0.75%
CNYA iShares MSCI China A ETF
28.56
+0.76%
IXP iShares Global Comm Services ETF
103.62
+0.77%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
+0.72%
NULG Nuveen ESG Large-Cap Growth ETF
87.80
+0.65%
EUFN iShares MSCI Europe Financials ETF
31.02
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.03
+0.69%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
SPEM SPDR Portfolio Emerging Markets ETF
41.68
+0.61%
SMH VanEck Semiconductor ETF
247.09
+0.62%
SPMO Invesco S&P 500 Momentum ETF
104.44
+0.59%
IYW iShares U.S. Technology ETF
159.58
+0.58%
PXH Invesco RAFI Emerging Markets ETF
22.76
+0.63%
GXG Global X MSCI Colombia ETF
29.52
+0.80%
IVW iShares S&P 500 Growth ETF
103.03
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
33.85
+0.61%
EWM iShares MSCI Malaysia ETF
25.01
+0.56%
DEM WisdomTree Emerging Markets High Dividend Fund
43.91
+0.58%
EMGF iShares Emerging Markets Equity Factor ETF
49.48
+0.58%
IGM iShares Expanded Tech Sector ETF
103.26
+0.57%
ILCG iShares Morningstar Growth ETF
90.80
+0.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.97
+0.55%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
371.83
+0.55%
AIQ Global X Artificial Intelligence & Technology ETF
40.91
+0.48%
VUG Vanguard Growth Index Fund ETF Shares
412.38
+0.46%
TOK iShares MSCI Kokusai ETF
120.10
+0.29%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.54
+0.47%
IWF iShares Russell 1000 Growth ETF
398.42
+0.44%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.19
+0.45%
IUSG iShares Core S&P U.S. Growth ETF
141.13
+0.46%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.76
+0.50%
MGK Vanguard Mega Cap Growth Index Fund
344.54
+0.45%
ONEQ Fidelity Nasdaq Composite Index ETF
75.17
+0.42%
SCHG Schwab U.S. Large-Cap Growth ETF
27.51
+0.40%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.47
+0.46%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
XLG Invesco S&P 500 Top 50 ETF
49.02
+0.39%
ESPO VanEck Video Gaming and eSports ETF
98.38
+0.25%
DSI iShares ESG MSCI KLD 400 ETF
109.75
+0.39%
FTEC Fidelity MSCI Information Technology Index ETF
182.66
+0.42%
IWY iShares Russell Top 200 Growth ETF
231.15
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
613.91
+0.39%
FDD First Trust STOXX European Select Dividend Index Fund
14.75
+0.41%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.05
+0.43%
CEFS Saba Closed-End Funds ETF
21.80
+0.41%
XAR SPDR S&P Aerospace & Defense ETF
183.74
+0.41%
QQQ Invesco QQQ Trust
517.34
+0.34%
MTUM iShares MSCI USA Momentum Factor ETF
228.32
+0.37%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.86
+0.27%
XLK The Technology Select Sector SPDR Fund
233.49
+0.37%
XCEM Columbia EM Core ex-China ETF
31.93
+0.08%
EMXC iShares MSCI Emerging Markets ex China ETF
59.63
+0.33%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.36%
EWW iShares MSCI Mexico ETF
59.29
+0.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.61
+0.36%
IETC iShares U.S. Tech Independence Focused ETF
87.54
+0.23%
IXN iShares Global Tech ETF
84.97
+0.29%
TMFC Motley Fool 100 Index ETF
60.85
+0.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.42
+0.34%
IWP iShares Russell Mid-Cap Growth ETF
134.07
+0.31%
JDIV JPMorgan Dividend Leaders ETF
49.63
+0.33%
XLC The Communication Services Select Sector SPDR ETF Fund
100.46
+0.29%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.45
+0.27%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.19
+0.30%
HEDJ WisdomTree Europe Hedged Equity Fund
49.26
+0.12%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.45
+0.27%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.85
+0.25%
POCT Innovator U.S. Equity Power Buffer ETF October
40.02
+0.25%
BLOK Amplify Transformational Data Sharing ETF
46.89
+0.09%
ROAM Hartford Multifactor Emerging Markets ETF
25.02
+0.23%
SPHB Invesco S&P 500 High Beta ETF
89.96
+0.16%
IOO iShares Global 100 ETF
101.93
+0.23%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.20
+0.19%
KCE SPDR S&P Capital Markets ETF
137.75
+0.22%
XNTK SPDR NYSE Technology ETF
220.57
+0.20%
CMBS iShares CMBS ETF
47.89
+0.19%
SPXV ProShares S&P 500 ex-Health Care ETF
64.28
+0.18%
QTUM Defiance Quantum ETF
83.81
+0.25%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.58
+0.18%
MLPX Global X MLP & Energy Infrastructure ETF
60.92
+0.13%
OEF iShares S&P 100 ETF
286.30
+0.12%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.77
+0.15%
PSI Invesco Semiconductors ETF
54.29
+0.15%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.14
+0.13%
MGC Vanguard Mega Cap Index Fund
212.65
+0.13%
BAPR Innovator U.S. Equity Buffer ETF - April
43.78
+0.13%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.99
+0.13%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.85
+0.12%
ITA iShares U.S. Aerospace & Defense ETF
167.01
+0.04%
ENFR Alerian Energy Infrastructure ETF
31.49
+0.12%