Cboe US - Delayed Quote USD
iShares Short Maturity Municipal Bond Active ETF (MEAR)
At close: 3:59 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 50.20 | 50.23 | 50.17 | 50.18 | 50.18 | 128,266 |
Nov 20, 2024 | 50.05 | 50.22 | 50.05 | 50.17 | 50.17 | 150,500 |
Nov 19, 2024 | 50.24 | 50.24 | 50.16 | 50.22 | 50.22 | 107,100 |
Nov 18, 2024 | 50.22 | 50.22 | 50.15 | 50.19 | 50.19 | 179,900 |
Nov 15, 2024 | 50.22 | 50.22 | 50.13 | 50.20 | 50.20 | 365,500 |
Nov 14, 2024 | 50.17 | 50.20 | 50.13 | 50.19 | 50.19 | 178,600 |
Nov 13, 2024 | 50.15 | 50.19 | 50.11 | 50.14 | 50.14 | 182,800 |
Nov 12, 2024 | 50.11 | 50.15 | 50.08 | 50.08 | 50.08 | 139,800 |
Nov 11, 2024 | 50.16 | 50.16 | 50.11 | 50.15 | 50.15 | 148,500 |
Nov 8, 2024 | 50.11 | 50.18 | 50.11 | 50.12 | 50.12 | 207,000 |
Nov 7, 2024 | 50.00 | 50.13 | 50.00 | 50.08 | 50.08 | 162,500 |
Nov 6, 2024 | 50.06 | 50.10 | 49.99 | 50.00 | 50.00 | 121,300 |
Nov 5, 2024 | 50.06 | 50.15 | 50.06 | 50.09 | 50.09 | 129,300 |
Nov 4, 2024 | 50.09 | 50.11 | 50.06 | 50.09 | 50.09 | 102,000 |
Nov 1, 2024 | 0.14 Dividend | |||||
Nov 1, 2024 | 50.21 | 50.21 | 50.03 | 50.06 | 50.06 | 230,300 |
Oct 31, 2024 | 50.19 | 50.19 | 50.15 | 50.15 | 50.01 | 92,900 |
Oct 30, 2024 | 50.24 | 50.24 | 50.15 | 50.19 | 50.05 | 71,200 |
Oct 29, 2024 | 50.22 | 50.22 | 50.14 | 50.21 | 50.07 | 52,600 |
Oct 28, 2024 | 50.21 | 50.21 | 50.14 | 50.14 | 50.00 | 83,400 |
Oct 25, 2024 | 50.17 | 50.20 | 50.17 | 50.17 | 50.03 | 44,700 |
Oct 24, 2024 | 50.13 | 50.16 | 50.11 | 50.13 | 49.99 | 32,900 |
Oct 23, 2024 | 50.19 | 50.19 | 50.12 | 50.15 | 50.01 | 46,700 |
Oct 22, 2024 | 50.15 | 50.19 | 50.12 | 50.16 | 50.02 | 56,800 |
Oct 21, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 50.05 | 33,200 |
Oct 18, 2024 | 50.22 | 50.25 | 50.21 | 50.21 | 50.07 | 56,700 |
Oct 17, 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 50.05 | 47,700 |
Oct 16, 2024 | 50.22 | 50.24 | 50.20 | 50.23 | 50.09 | 123,100 |
Oct 15, 2024 | 50.20 | 50.25 | 50.20 | 50.25 | 50.11 | 58,600 |
Oct 14, 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 50.06 | 67,900 |
Oct 11, 2024 | 50.20 | 50.22 | 50.19 | 50.21 | 50.07 | 33,500 |
Oct 10, 2024 | 50.14 | 50.21 | 50.14 | 50.17 | 50.03 | 72,500 |
Oct 9, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 50.01 | 119,800 |
Oct 8, 2024 | 50.15 | 50.19 | 50.15 | 50.17 | 50.03 | 74,100 |
Oct 7, 2024 | 50.19 | 50.19 | 50.15 | 50.17 | 50.03 | 49,700 |
Oct 4, 2024 | 50.08 | 50.19 | 50.08 | 50.16 | 50.02 | 135,100 |
Oct 3, 2024 | 50.20 | 50.21 | 50.18 | 50.18 | 50.04 | 57,500 |
Oct 2, 2024 | 50.18 | 50.30 | 50.18 | 50.19 | 50.05 | 64,900 |
Oct 1, 2024 | 0.14 Dividend | |||||
Oct 1, 2024 | 50.18 | 50.22 | 50.17 | 50.18 | 50.04 | 102,100 |
Sep 30, 2024 | 50.33 | 50.33 | 50.30 | 50.31 | 50.03 | 69,800 |
Sep 27, 2024 | 50.32 | 50.34 | 50.31 | 50.32 | 50.03 | 1,193,600 |
Sep 26, 2024 | 50.30 | 50.32 | 50.29 | 50.30 | 50.01 | 34,700 |
Sep 25, 2024 | 50.30 | 50.31 | 50.27 | 50.29 | 50.00 | 53,200 |
Sep 24, 2024 | 50.30 | 50.32 | 50.26 | 50.28 | 49.99 | 48,700 |
Sep 23, 2024 | 50.24 | 50.32 | 50.24 | 50.28 | 49.99 | 43,700 |
Sep 20, 2024 | 50.22 | 50.32 | 50.22 | 50.29 | 50.00 | 37,700 |
Sep 19, 2024 | 50.26 | 50.31 | 50.22 | 50.25 | 49.97 | 73,800 |
Sep 18, 2024 | 50.25 | 50.30 | 50.25 | 50.26 | 49.97 | 32,500 |
Sep 17, 2024 | 50.27 | 50.28 | 50.24 | 50.27 | 49.98 | 38,600 |
Sep 16, 2024 | 50.26 | 50.28 | 50.24 | 50.26 | 49.98 | 45,200 |
Sep 13, 2024 | 50.25 | 50.26 | 50.23 | 50.24 | 49.95 | 78,600 |
Sep 12, 2024 | 50.25 | 50.26 | 50.21 | 50.25 | 49.96 | 42,100 |
Sep 11, 2024 | 50.28 | 50.28 | 50.23 | 50.24 | 49.95 | 59,000 |
Sep 10, 2024 | 50.23 | 50.28 | 50.23 | 50.24 | 49.95 | 64,100 |
Sep 9, 2024 | 50.22 | 50.26 | 50.20 | 50.26 | 49.97 | 57,400 |
Sep 6, 2024 | 50.20 | 50.28 | 50.20 | 50.27 | 49.98 | 64,600 |
Sep 5, 2024 | 50.23 | 50.25 | 50.22 | 50.22 | 49.94 | 59,900 |
Sep 4, 2024 | 50.20 | 50.25 | 50.20 | 50.24 | 49.95 | 86,500 |
Sep 3, 2024 | 0.14 Dividend | |||||
Sep 3, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 49.93 | 90,000 |
Aug 30, 2024 | 50.36 | 50.36 | 50.29 | 50.33 | 49.90 | 278,800 |
Aug 29, 2024 | 50.30 | 50.34 | 50.29 | 50.33 | 49.90 | 32,700 |
Aug 28, 2024 | 50.36 | 50.36 | 50.30 | 50.32 | 49.89 | 51,300 |
Aug 27, 2024 | 50.29 | 50.34 | 50.28 | 50.34 | 49.91 | 31,300 |
Aug 26, 2024 | 50.33 | 50.41 | 50.28 | 50.33 | 49.90 | 79,500 |
Aug 23, 2024 | 50.33 | 50.33 | 50.25 | 50.32 | 49.89 | 49,100 |
Aug 22, 2024 | 50.28 | 50.30 | 50.23 | 50.28 | 49.86 | 207,000 |
Aug 21, 2024 | 50.29 | 50.29 | 50.23 | 50.26 | 49.84 | 28,300 |
Aug 20, 2024 | 50.28 | 50.28 | 50.21 | 50.24 | 49.82 | 52,300 |
Aug 19, 2024 | 50.27 | 50.27 | 50.21 | 50.25 | 49.83 | 42,600 |
Aug 16, 2024 | 50.20 | 50.24 | 50.19 | 50.24 | 49.82 | 20,700 |
Aug 15, 2024 | 50.15 | 50.38 | 50.15 | 50.21 | 49.79 | 121,700 |
Aug 14, 2024 | 50.22 | 50.24 | 50.19 | 50.21 | 49.79 | 58,100 |
Aug 13, 2024 | 50.17 | 50.23 | 50.17 | 50.22 | 49.80 | 63,100 |
Aug 12, 2024 | 50.17 | 50.22 | 50.16 | 50.18 | 49.76 | 45,100 |
Aug 9, 2024 | 50.15 | 50.21 | 50.14 | 50.19 | 49.77 | 71,300 |
Aug 8, 2024 | 50.16 | 50.19 | 50.13 | 50.16 | 49.74 | 83,000 |
Aug 7, 2024 | 50.13 | 50.19 | 50.13 | 50.14 | 49.72 | 87,100 |
Aug 6, 2024 | 50.13 | 50.19 | 50.13 | 50.18 | 49.76 | 167,600 |
Aug 5, 2024 | 50.19 | 50.19 | 50.12 | 50.16 | 49.74 | 72,100 |
Aug 2, 2024 | 50.15 | 50.17 | 50.12 | 50.16 | 49.74 | 92,900 |
Aug 1, 2024 | 0.14 Dividend | |||||
Aug 1, 2024 | 50.03 | 50.17 | 50.03 | 50.12 | 49.70 | 114,200 |
Jul 31, 2024 | 50.20 | 50.23 | 50.16 | 50.20 | 49.64 | 99,600 |
Jul 30, 2024 | 50.20 | 50.27 | 50.19 | 50.22 | 49.66 | 96,700 |
Jul 29, 2024 | 50.24 | 50.25 | 50.20 | 50.23 | 49.67 | 69,000 |
Jul 26, 2024 | 50.16 | 50.25 | 50.16 | 50.20 | 49.64 | 72,300 |
Jul 25, 2024 | 50.19 | 50.20 | 50.15 | 50.19 | 49.63 | 47,900 |
Jul 24, 2024 | 50.11 | 50.21 | 50.11 | 50.19 | 49.63 | 47,700 |
Jul 23, 2024 | 51.10 | 51.10 | 50.15 | 50.15 | 49.59 | 42,900 |
Jul 22, 2024 | 50.16 | 50.18 | 50.14 | 50.16 | 49.60 | 52,000 |
Jul 19, 2024 | 50.13 | 50.15 | 50.13 | 50.13 | 49.58 | 27,300 |
Jul 18, 2024 | 50.14 | 50.18 | 50.14 | 50.14 | 49.58 | 33,400 |
Jul 17, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 49.60 | 30,400 |
Jul 16, 2024 | 50.13 | 50.17 | 50.13 | 50.16 | 49.60 | 66,400 |
Jul 15, 2024 | 50.10 | 50.13 | 50.10 | 50.13 | 49.57 | 124,300 |
Jul 12, 2024 | 50.14 | 50.14 | 50.11 | 50.12 | 49.56 | 100,400 |
Jul 11, 2024 | 50.34 | 50.34 | 50.11 | 50.13 | 49.57 | 96,900 |
Jul 10, 2024 | 50.10 | 50.11 | 50.07 | 50.10 | 49.54 | 42,500 |
Jul 9, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 49.52 | 74,900 |
Jul 8, 2024 | 50.12 | 50.12 | 50.06 | 50.09 | 49.53 | 73,500 |
Jul 5, 2024 | 50.12 | 50.12 | 50.03 | 50.10 | 49.54 | 38,700 |
Jul 3, 2024 | 50.05 | 50.11 | 50.03 | 50.08 | 49.52 | 37,700 |
Jul 2, 2024 | 50.06 | 50.06 | 50.01 | 50.04 | 49.48 | 62,800 |
Jul 1, 2024 | 0.14 Dividend | |||||
Jul 1, 2024 | 50.09 | 50.09 | 49.97 | 49.99 | 49.44 | 179,200 |
Jun 28, 2024 | 50.18 | 50.18 | 50.11 | 50.15 | 49.45 | 99,900 |
Jun 27, 2024 | 50.17 | 50.18 | 50.11 | 50.14 | 49.44 | 110,000 |
Jun 26, 2024 | 50.08 | 50.17 | 50.08 | 50.13 | 49.43 | 73,500 |
Jun 25, 2024 | 50.14 | 50.17 | 50.11 | 50.15 | 49.45 | 63,500 |
Jun 24, 2024 | 50.11 | 50.28 | 50.11 | 50.14 | 49.44 | 60,900 |
Jun 21, 2024 | 50.11 | 50.14 | 50.11 | 50.14 | 49.44 | 59,800 |
Jun 20, 2024 | 50.10 | 50.16 | 50.10 | 50.13 | 49.43 | 177,400 |
Jun 18, 2024 | 50.07 | 50.14 | 50.07 | 50.13 | 49.43 | 82,300 |
Jun 17, 2024 | 50.09 | 50.13 | 50.05 | 50.08 | 49.38 | 143,400 |
Jun 14, 2024 | 50.13 | 50.15 | 50.06 | 50.14 | 49.44 | 124,800 |
Jun 13, 2024 | 50.15 | 50.15 | 50.08 | 50.11 | 49.41 | 50,500 |
Jun 12, 2024 | 50.12 | 50.14 | 50.05 | 50.11 | 49.41 | 135,000 |
Jun 11, 2024 | 50.04 | 50.10 | 50.02 | 50.10 | 49.40 | 71,500 |
Jun 10, 2024 | 50.03 | 50.07 | 50.01 | 50.05 | 49.35 | 75,900 |
Jun 7, 2024 | 50.03 | 50.05 | 50.01 | 50.03 | 49.33 | 360,100 |
Jun 6, 2024 | 50.05 | 50.12 | 50.02 | 50.04 | 49.34 | 53,300 |
Jun 5, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 49.34 | 130,800 |
Jun 4, 2024 | 50.02 | 50.03 | 49.98 | 50.01 | 49.31 | 194,000 |
Jun 3, 2024 | 0.15 Dividend | |||||
Jun 3, 2024 | 49.97 | 50.01 | 49.93 | 49.99 | 49.29 | 151,400 |
May 31, 2024 | 50.15 | 50.15 | 50.06 | 50.09 | 49.24 | 43,600 |
May 30, 2024 | 50.09 | 50.11 | 50.07 | 50.08 | 49.23 | 63,800 |
May 29, 2024 | 50.06 | 50.11 | 50.06 | 50.11 | 49.26 | 65,500 |
May 28, 2024 | 50.19 | 50.19 | 50.07 | 50.08 | 49.23 | 158,300 |
May 24, 2024 | 50.12 | 50.12 | 50.06 | 50.10 | 49.25 | 41,000 |
May 23, 2024 | 50.07 | 50.10 | 50.04 | 50.08 | 49.24 | 24,700 |
May 22, 2024 | 50.06 | 50.09 | 50.05 | 50.08 | 49.23 | 40,500 |
May 21, 2024 | 50.11 | 50.11 | 50.06 | 50.08 | 49.23 | 65,200 |
May 20, 2024 | 50.05 | 50.08 | 50.05 | 50.07 | 49.22 | 38,500 |
May 17, 2024 | 50.15 | 50.15 | 50.04 | 50.06 | 49.21 | 60,900 |
May 16, 2024 | 50.07 | 50.07 | 50.04 | 50.04 | 49.19 | 129,400 |
May 15, 2024 | 50.08 | 50.08 | 50.01 | 50.07 | 49.22 | 154,100 |
May 14, 2024 | 50.00 | 50.06 | 50.00 | 50.03 | 49.18 | 84,000 |
May 13, 2024 | 50.06 | 50.08 | 50.04 | 50.04 | 49.19 | 84,300 |
May 10, 2024 | 50.13 | 50.13 | 50.02 | 50.03 | 49.18 | 49,300 |
May 9, 2024 | 49.97 | 50.03 | 49.97 | 50.00 | 49.15 | 108,000 |
May 8, 2024 | 50.15 | 50.15 | 50.01 | 50.03 | 49.18 | 43,300 |
May 7, 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 49.17 | 90,800 |
May 6, 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 49.14 | 37,700 |
May 3, 2024 | 49.94 | 50.01 | 49.94 | 49.97 | 49.12 | 271,800 |
May 2, 2024 | 49.92 | 49.99 | 49.92 | 49.97 | 49.12 | 252,100 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 50.00 | 50.02 | 49.88 | 49.95 | 49.11 | 190,400 |
Apr 30, 2024 | 50.06 | 50.06 | 50.04 | 50.04 | 49.04 | 44,300 |
Apr 29, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 49.05 | 87,600 |
Apr 26, 2024 | 50.07 | 50.08 | 50.04 | 50.06 | 49.05 | 294,000 |
Apr 25, 2024 | 50.02 | 50.06 | 50.02 | 50.06 | 49.06 | 34,700 |
Apr 24, 2024 | 50.04 | 50.06 | 50.00 | 50.00 | 49.00 | 79,300 |
Apr 23, 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 49.05 | 46,200 |
Apr 22, 2024 | 50.01 | 50.04 | 50.01 | 50.03 | 49.03 | 55,200 |
Apr 19, 2024 | 50.04 | 50.04 | 50.02 | 50.04 | 49.04 | 59,100 |
Apr 18, 2024 | 50.04 | 50.04 | 49.99 | 50.01 | 49.01 | 35,100 |
Apr 17, 2024 | 50.00 | 50.04 | 49.98 | 50.03 | 49.02 | 43,100 |
Apr 16, 2024 | 49.97 | 50.01 | 49.96 | 49.96 | 48.96 | 431,200 |
Apr 15, 2024 | 49.98 | 50.00 | 49.97 | 50.00 | 49.00 | 37,500 |
Apr 12, 2024 | 49.99 | 50.02 | 49.97 | 49.99 | 48.98 | 45,300 |
Apr 11, 2024 | 49.93 | 49.99 | 49.93 | 49.96 | 48.96 | 95,000 |
Apr 10, 2024 | 49.96 | 49.97 | 49.94 | 49.95 | 48.95 | 42,000 |
Apr 9, 2024 | 49.95 | 50.02 | 49.95 | 49.99 | 48.99 | 61,400 |
Apr 8, 2024 | 49.99 | 50.01 | 49.96 | 49.96 | 48.96 | 76,700 |
Apr 5, 2024 | 49.96 | 49.99 | 49.96 | 49.98 | 48.98 | 35,900 |
Apr 4, 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 48.98 | 51,100 |
Apr 3, 2024 | 50.00 | 50.00 | 49.93 | 49.97 | 48.97 | 49,300 |
Apr 2, 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 48.96 | 98,300 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 50.04 | 50.04 | 49.94 | 49.97 | 48.97 | 95,300 |
Mar 28, 2024 | 50.06 | 50.12 | 50.06 | 50.12 | 48.97 | 41,500 |
Mar 27, 2024 | 50.14 | 50.14 | 50.10 | 50.10 | 48.95 | 45,700 |
Mar 26, 2024 | 50.08 | 50.12 | 50.08 | 50.10 | 48.95 | 39,100 |
Mar 25, 2024 | 50.08 | 50.12 | 50.08 | 50.09 | 48.94 | 47,600 |
Mar 22, 2024 | 50.08 | 50.15 | 50.08 | 50.14 | 48.99 | 61,000 |
Mar 21, 2024 | 50.13 | 50.13 | 50.08 | 50.09 | 48.94 | 116,600 |
Mar 20, 2024 | 50.13 | 50.13 | 50.07 | 50.11 | 48.96 | 28,000 |
Mar 19, 2024 | 50.06 | 50.13 | 50.06 | 50.13 | 48.98 | 56,200 |
Mar 18, 2024 | 50.15 | 50.15 | 50.09 | 50.11 | 48.96 | 46,300 |
Mar 15, 2024 | 50.11 | 50.11 | 50.06 | 50.06 | 48.91 | 39,300 |
Mar 14, 2024 | 50.10 | 50.12 | 50.06 | 50.10 | 48.95 | 49,500 |
Mar 13, 2024 | 50.07 | 50.09 | 50.06 | 50.09 | 48.94 | 27,900 |
Mar 12, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 48.90 | 40,700 |
Mar 11, 2024 | 50.07 | 50.07 | 50.03 | 50.03 | 48.88 | 150,600 |
Mar 8, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 48.90 | 57,600 |
Mar 7, 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 48.86 | 44,100 |
Mar 6, 2024 | 50.00 | 50.03 | 49.98 | 49.98 | 48.83 | 62,100 |
Mar 5, 2024 | 50.00 | 50.02 | 49.99 | 49.99 | 48.84 | 92,400 |
Mar 4, 2024 | 49.98 | 50.00 | 49.97 | 49.97 | 48.82 | 52,200 |
Mar 1, 2024 | 0.14 Dividend | |||||
Mar 1, 2024 | 49.95 | 50.00 | 49.93 | 49.98 | 48.83 | 237,100 |
Feb 29, 2024 | 50.11 | 50.14 | 50.10 | 50.11 | 48.82 | 28,400 |
Feb 28, 2024 | 50.08 | 50.15 | 49.94 | 50.08 | 48.79 | 160,100 |
Feb 27, 2024 | 50.12 | 50.12 | 50.09 | 50.10 | 48.81 | 60,800 |
Feb 26, 2024 | 50.14 | 50.14 | 50.07 | 50.10 | 48.81 | 36,800 |
Feb 23, 2024 | 50.08 | 50.10 | 50.08 | 50.08 | 48.79 | 54,000 |
Feb 22, 2024 | 50.05 | 50.10 | 50.05 | 50.09 | 48.80 | 46,200 |
Feb 21, 2024 | 50.11 | 50.11 | 50.05 | 50.07 | 48.78 | 46,700 |
Feb 20, 2024 | 50.06 | 50.08 | 50.03 | 50.06 | 48.78 | 51,200 |
Feb 16, 2024 | 50.02 | 50.06 | 50.02 | 50.04 | 48.75 | 41,600 |
Feb 15, 2024 | 50.03 | 50.07 | 50.03 | 50.06 | 48.77 | 40,400 |
Feb 14, 2024 | 50.02 | 50.08 | 50.02 | 50.06 | 48.77 | 73,700 |
Feb 13, 2024 | 49.99 | 50.03 | 49.99 | 50.03 | 48.74 | 35,000 |
Feb 12, 2024 | 50.04 | 50.06 | 50.02 | 50.02 | 48.73 | 136,200 |
Feb 9, 2024 | 50.02 | 50.06 | 50.01 | 50.05 | 48.76 | 22,800 |
Feb 8, 2024 | 50.06 | 50.07 | 50.02 | 50.06 | 48.77 | 34,100 |
Feb 7, 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 48.75 | 39,900 |
Feb 6, 2024 | 50.00 | 50.06 | 49.99 | 50.04 | 48.75 | 56,600 |
Feb 5, 2024 | 50.02 | 50.07 | 49.99 | 50.02 | 48.73 | 155,500 |
Feb 2, 2024 | 49.96 | 50.04 | 49.87 | 50.01 | 48.72 | 127,700 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 50.05 | 50.08 | 50.00 | 50.05 | 48.76 | 43,700 |
Jan 31, 2024 | 50.11 | 50.20 | 50.10 | 50.18 | 48.75 | 42,700 |
Jan 30, 2024 | 50.11 | 50.12 | 50.06 | 50.10 | 48.67 | 71,100 |
Jan 29, 2024 | 50.07 | 50.14 | 50.06 | 50.13 | 48.69 | 56,700 |
Jan 26, 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 48.66 | 48,000 |
Jan 25, 2024 | 50.03 | 50.09 | 50.03 | 50.09 | 48.66 | 14,500 |
Jan 24, 2024 | 50.05 | 50.08 | 50.01 | 50.03 | 48.60 | 67,600 |
Jan 23, 2024 | 50.12 | 50.12 | 50.01 | 50.03 | 48.60 | 27,800 |
Jan 22, 2024 | 50.10 | 50.10 | 50.03 | 50.10 | 48.67 | 74,000 |
Jan 19, 2024 | 50.03 | 50.05 | 50.01 | 50.04 | 48.61 | 36,700 |
Jan 18, 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 48.59 | 34,600 |
Jan 17, 2024 | 49.96 | 50.04 | 49.96 | 50.02 | 48.59 | 30,700 |
Jan 16, 2024 | 50.03 | 50.06 | 49.99 | 49.99 | 48.56 | 66,800 |
Jan 12, 2024 | 50.05 | 50.05 | 50.02 | 50.04 | 48.61 | 32,900 |
Jan 11, 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 48.59 | 86,300 |
Jan 10, 2024 | 50.05 | 50.06 | 50.02 | 50.03 | 48.60 | 24,900 |
Jan 9, 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 48.62 | 47,100 |
Jan 8, 2024 | 50.06 | 50.09 | 50.00 | 50.04 | 48.61 | 66,500 |
Jan 5, 2024 | 50.02 | 50.07 | 50.00 | 50.04 | 48.62 | 53,500 |
Jan 4, 2024 | 50.08 | 50.10 | 50.06 | 50.06 | 48.63 | 30,100 |
Jan 3, 2024 | 50.04 | 50.09 | 49.99 | 50.08 | 48.66 | 92,700 |
Jan 2, 2024 | 50.03 | 50.05 | 50.01 | 50.05 | 48.62 | 30,900 |
Dec 29, 2023 | 50.05 | 50.06 | 49.93 | 49.99 | 48.56 | 106,500 |
Dec 28, 2023 | 49.99 | 50.06 | 49.94 | 49.94 | 48.52 | 109,400 |
Dec 27, 2023 | 50.05 | 50.08 | 49.97 | 50.06 | 48.63 | 86,000 |
Dec 26, 2023 | 49.97 | 50.04 | 49.97 | 50.04 | 48.61 | 55,600 |
Dec 22, 2023 | 49.93 | 50.03 | 49.92 | 50.02 | 48.59 | 175,300 |
Dec 21, 2023 | 49.97 | 50.00 | 49.92 | 49.97 | 48.54 | 86,800 |
Dec 20, 2023 | 49.95 | 50.01 | 49.95 | 49.98 | 48.55 | 47,800 |
Dec 19, 2023 | 50.01 | 50.01 | 49.94 | 49.96 | 48.54 | 77,900 |
Dec 18, 2023 | 50.00 | 50.00 | 49.93 | 49.97 | 48.54 | 250,700 |
Dec 15, 2023 | 49.85 | 49.97 | 49.85 | 49.97 | 48.54 | 50,200 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 14, 2023 | 49.96 | 49.97 | 49.87 | 49.96 | 48.53 | 96,900 |
Dec 13, 2023 | 50.05 | 50.05 | 49.98 | 50.03 | 48.47 | 51,400 |
Dec 12, 2023 | 50.03 | 50.04 | 49.98 | 50.01 | 48.44 | 70,900 |
Dec 11, 2023 | 49.97 | 50.02 | 49.95 | 49.99 | 48.42 | 59,900 |
Dec 8, 2023 | 50.01 | 50.02 | 49.96 | 50.00 | 48.44 | 38,700 |
Dec 7, 2023 | 49.96 | 50.02 | 49.96 | 50.01 | 48.45 | 58,200 |
Dec 6, 2023 | 50.01 | 50.01 | 49.93 | 49.99 | 48.43 | 61,200 |
Dec 5, 2023 | 49.95 | 50.01 | 49.95 | 49.98 | 48.42 | 48,100 |
Dec 4, 2023 | 49.97 | 50.03 | 49.95 | 49.95 | 48.39 | 73,300 |
Dec 1, 2023 | 0.15 Dividend | |||||
Dec 1, 2023 | 49.99 | 49.99 | 49.92 | 49.94 | 48.38 | 193,500 |
Nov 30, 2023 | 50.03 | 50.10 | 49.99 | 50.04 | 48.33 | 99,700 |
Nov 29, 2023 | 50.03 | 50.10 | 49.99 | 50.06 | 48.36 | 41,500 |
Nov 28, 2023 | 50.03 | 50.06 | 49.97 | 49.97 | 48.27 | 32,400 |
Nov 27, 2023 | 50.00 | 50.02 | 49.94 | 49.97 | 48.27 | 269,800 |
Nov 24, 2023 | 49.97 | 49.99 | 49.91 | 49.97 | 48.27 | 52,200 |
Nov 22, 2023 | 49.92 | 50.00 | 49.90 | 49.93 | 48.23 | 169,500 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%