Cboe US - Delayed Quote USD
Franklin International Low Volatility High Dividend Index ETF (LVHI)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:12 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 31.19 | 31.25 | 31.05 | 31.22 | 31.22 | 212,000 |
Oct 22, 2024 | 31.17 | 31.27 | 31.07 | 31.24 | 31.24 | 175,800 |
Oct 21, 2024 | 31.42 | 31.53 | 31.21 | 31.33 | 31.33 | 186,900 |
Oct 18, 2024 | 31.55 | 31.57 | 31.37 | 31.57 | 31.57 | 243,800 |
Oct 17, 2024 | 31.54 | 31.54 | 31.36 | 31.51 | 31.51 | 119,900 |
Oct 16, 2024 | 31.31 | 31.49 | 31.25 | 31.47 | 31.47 | 215,500 |
Oct 15, 2024 | 31.26 | 31.32 | 31.13 | 31.21 | 31.21 | 269,900 |
Oct 14, 2024 | 31.25 | 31.42 | 31.25 | 31.41 | 31.41 | 128,300 |
Oct 11, 2024 | 31.14 | 31.30 | 31.08 | 31.30 | 31.30 | 200,300 |
Oct 10, 2024 | 31.14 | 31.22 | 31.07 | 31.22 | 31.22 | 229,700 |
Oct 9, 2024 | 30.97 | 31.15 | 30.87 | 31.15 | 31.15 | 204,900 |
Oct 8, 2024 | 31.11 | 31.11 | 30.90 | 31.01 | 31.01 | 167,400 |
Oct 7, 2024 | 31.28 | 31.28 | 30.98 | 31.05 | 31.05 | 145,900 |
Oct 4, 2024 | 31.12 | 31.25 | 31.00 | 31.25 | 31.25 | 141,000 |
Oct 3, 2024 | 31.00 | 31.10 | 30.76 | 30.93 | 30.93 | 123,400 |
Oct 2, 2024 | 31.13 | 31.13 | 30.99 | 31.12 | 31.12 | 146,300 |
Oct 1, 2024 | 31.15 | 31.15 | 30.93 | 31.11 | 31.11 | 144,900 |
Sep 30, 2024 | 31.11 | 31.20 | 30.91 | 31.08 | 31.08 | 164,700 |
Sep 27, 2024 | 31.40 | 31.40 | 31.12 | 31.25 | 31.25 | 131,900 |
Sep 26, 2024 | 31.23 | 31.31 | 31.16 | 31.28 | 31.28 | 178,700 |
Sep 25, 2024 | 31.13 | 31.13 | 30.97 | 31.04 | 31.04 | 169,400 |
Sep 24, 2024 | 31.30 | 31.30 | 31.09 | 31.27 | 31.27 | 246,400 |
Sep 23, 2024 | 31.00 | 31.16 | 30.96 | 31.16 | 31.16 | 165,600 |
Sep 20, 2024 | 30.99 | 30.99 | 30.81 | 30.92 | 30.92 | 149,600 |
Sep 19, 2024 | 31.12 | 31.12 | 30.90 | 31.04 | 31.04 | 159,500 |
Sep 18, 2024 | 30.90 | 31.00 | 30.73 | 30.78 | 30.78 | 191,800 |
Sep 17, 2024 | 30.92 | 30.96 | 30.75 | 30.92 | 30.92 | 197,700 |
Sep 16, 2024 | 30.77 | 30.88 | 30.57 | 30.88 | 30.88 | 181,800 |
Sep 13, 2024 | 30.71 | 30.78 | 30.57 | 30.70 | 30.70 | 322,200 |
Sep 12, 2024 | 30.48 | 30.60 | 30.34 | 30.59 | 30.59 | 232,800 |
Sep 11, 2024 | 30.36 | 30.52 | 30.12 | 30.52 | 30.52 | 374,500 |
Sep 10, 2024 | 30.46 | 30.51 | 30.15 | 30.45 | 30.45 | 2,420,300 |
Sep 9, 2024 | 30.48 | 30.72 | 30.41 | 30.68 | 30.68 | 243,600 |
Sep 6, 2024 | 30.73 | 30.73 | 30.16 | 30.32 | 30.32 | 342,900 |
Sep 5, 2024 | 0.27 Dividend | |||||
Sep 5, 2024 | 30.74 | 30.97 | 30.54 | 30.72 | 30.72 | 361,500 |
Sep 4, 2024 | 30.90 | 30.90 | 30.72 | 30.80 | 30.53 | 221,900 |
Sep 3, 2024 | 31.09 | 31.09 | 30.79 | 30.91 | 30.64 | 209,700 |
Aug 30, 2024 | 31.09 | 31.19 | 30.96 | 31.19 | 30.92 | 254,100 |
Aug 29, 2024 | 31.00 | 31.18 | 30.92 | 31.12 | 30.85 | 220,400 |
Aug 28, 2024 | 30.89 | 30.94 | 30.73 | 30.93 | 30.66 | 325,500 |
Aug 27, 2024 | 30.85 | 30.88 | 30.77 | 30.88 | 30.61 | 190,600 |
Aug 26, 2024 | 30.75 | 30.84 | 30.73 | 30.80 | 30.53 | 192,700 |
Aug 23, 2024 | 30.70 | 30.78 | 30.59 | 30.76 | 30.49 | 194,800 |
Aug 22, 2024 | 30.51 | 30.51 | 30.37 | 30.45 | 30.18 | 203,100 |
Aug 21, 2024 | 30.37 | 30.42 | 30.28 | 30.37 | 30.10 | 234,500 |
Aug 20, 2024 | 30.31 | 30.31 | 30.11 | 30.22 | 29.95 | 165,100 |
Aug 19, 2024 | 30.35 | 30.49 | 30.33 | 30.45 | 30.18 | 264,000 |
Aug 16, 2024 | 30.19 | 30.22 | 30.05 | 30.18 | 29.91 | 205,600 |
Aug 15, 2024 | 30.13 | 30.19 | 29.99 | 30.19 | 29.92 | 175,700 |
Aug 14, 2024 | 29.75 | 29.85 | 29.64 | 29.84 | 29.58 | 211,300 |
Aug 13, 2024 | 29.58 | 29.69 | 29.47 | 29.69 | 29.43 | 497,000 |
Aug 12, 2024 | 29.58 | 29.58 | 29.40 | 29.53 | 29.27 | 175,500 |
Aug 9, 2024 | 29.44 | 29.54 | 29.31 | 29.54 | 29.28 | 144,600 |
Aug 8, 2024 | 29.36 | 29.51 | 29.31 | 29.51 | 29.25 | 237,000 |
Aug 7, 2024 | 29.35 | 29.44 | 29.07 | 29.13 | 28.87 | 140,500 |
Aug 6, 2024 | 28.66 | 28.95 | 28.47 | 28.86 | 28.61 | 251,000 |
Aug 5, 2024 | 28.79 | 28.90 | 28.51 | 28.72 | 28.47 | 255,500 |
Aug 2, 2024 | 29.92 | 29.92 | 29.50 | 29.73 | 29.47 | 220,400 |
Aug 1, 2024 | 30.35 | 30.35 | 29.84 | 30.06 | 29.80 | 270,000 |
Jul 31, 2024 | 30.67 | 30.67 | 30.44 | 30.61 | 30.34 | 445,400 |
Jul 30, 2024 | 30.50 | 30.53 | 30.41 | 30.51 | 30.24 | 137,700 |
Jul 29, 2024 | 30.52 | 30.54 | 30.34 | 30.49 | 30.22 | 192,600 |
Jul 26, 2024 | 30.44 | 30.65 | 30.35 | 30.65 | 30.38 | 114,700 |
Jul 25, 2024 | 30.30 | 30.44 | 30.12 | 30.31 | 30.04 | 153,800 |
Jul 24, 2024 | 30.43 | 30.46 | 30.20 | 30.28 | 30.01 | 382,100 |
Jul 23, 2024 | 30.58 | 30.58 | 30.39 | 30.45 | 30.18 | 209,400 |
Jul 22, 2024 | 30.54 | 30.68 | 30.47 | 30.68 | 30.41 | 277,500 |
Jul 19, 2024 | 30.48 | 30.48 | 30.24 | 30.37 | 30.10 | 109,600 |
Jul 18, 2024 | 30.57 | 30.65 | 30.41 | 30.50 | 30.23 | 171,500 |
Jul 17, 2024 | 30.49 | 30.58 | 30.43 | 30.47 | 30.20 | 328,800 |
Jul 16, 2024 | 30.33 | 30.46 | 30.17 | 30.46 | 30.19 | 226,800 |
Jul 15, 2024 | 30.50 | 30.54 | 30.33 | 30.37 | 30.10 | 231,200 |
Jul 12, 2024 | 30.55 | 30.58 | 30.48 | 30.52 | 30.25 | 150,200 |
Jul 11, 2024 | 30.49 | 30.49 | 30.29 | 30.41 | 30.14 | 377,600 |
Jul 10, 2024 | 30.16 | 30.32 | 30.16 | 30.31 | 30.04 | 315,600 |
Jul 9, 2024 | 29.96 | 30.00 | 29.85 | 29.97 | 29.71 | 136,300 |
Jul 8, 2024 | 30.14 | 30.14 | 29.92 | 29.97 | 29.71 | 144,700 |
Jul 5, 2024 | 30.27 | 30.27 | 29.94 | 30.07 | 29.81 | 181,700 |
Jul 3, 2024 | 30.05 | 30.11 | 29.99 | 30.07 | 29.81 | 163,500 |
Jul 2, 2024 | 29.85 | 29.87 | 29.72 | 29.83 | 29.57 | 272,200 |
Jul 1, 2024 | 30.00 | 30.02 | 29.83 | 29.94 | 29.68 | 216,000 |
Jun 28, 2024 | 29.59 | 29.76 | 29.57 | 29.64 | 29.38 | 91,800 |
Jun 27, 2024 | 29.72 | 29.72 | 29.56 | 29.67 | 29.41 | 336,400 |
Jun 26, 2024 | 29.71 | 29.71 | 29.50 | 29.67 | 29.41 | 280,600 |
Jun 25, 2024 | 29.88 | 29.89 | 29.71 | 29.83 | 29.57 | 155,200 |
Jun 24, 2024 | 29.84 | 29.85 | 29.67 | 29.83 | 29.57 | 162,000 |
Jun 21, 2024 | 29.61 | 29.61 | 29.50 | 29.57 | 29.31 | 252,800 |
Jun 20, 2024 | 29.66 | 29.73 | 29.56 | 29.73 | 29.47 | 217,600 |
Jun 18, 2024 | 29.50 | 29.61 | 29.45 | 29.61 | 29.35 | 426,800 |
Jun 17, 2024 | 29.42 | 29.43 | 29.14 | 29.43 | 29.17 | 176,200 |
Jun 14, 2024 | 29.46 | 29.46 | 29.22 | 29.40 | 29.14 | 204,600 |
Jun 13, 2024 | 29.70 | 29.70 | 29.43 | 29.55 | 29.29 | 385,000 |
Jun 12, 2024 | 30.02 | 30.02 | 29.74 | 29.85 | 29.59 | 214,600 |
Jun 11, 2024 | 29.76 | 29.77 | 29.57 | 29.70 | 29.44 | 339,400 |
Jun 10, 2024 | 29.93 | 30.01 | 29.81 | 29.99 | 29.73 | 233,900 |
Jun 7, 2024 | 29.98 | 30.01 | 29.86 | 29.88 | 29.62 | 155,300 |
Jun 6, 2024 | 0.45 Dividend | |||||
Jun 6, 2024 | 30.08 | 30.12 | 29.90 | 30.12 | 29.85 | 291,400 |
Jun 5, 2024 | 30.61 | 30.61 | 30.35 | 30.47 | 29.76 | 284,500 |
Jun 4, 2024 | 30.58 | 30.58 | 30.36 | 30.54 | 29.82 | 198,300 |
Jun 3, 2024 | 30.61 | 31.00 | 30.35 | 30.52 | 29.80 | 197,200 |
May 31, 2024 | 30.37 | 30.54 | 30.28 | 30.54 | 29.82 | 151,600 |
May 30, 2024 | 30.18 | 30.30 | 29.95 | 30.30 | 29.59 | 427,800 |
May 29, 2024 | 30.20 | 30.20 | 29.97 | 30.04 | 29.34 | 249,200 |
May 28, 2024 | 30.52 | 30.54 | 30.21 | 30.40 | 29.69 | 192,300 |
May 24, 2024 | 30.35 | 30.40 | 30.26 | 30.39 | 29.68 | 302,600 |
May 23, 2024 | 30.53 | 30.56 | 30.15 | 30.24 | 29.53 | 227,100 |
May 22, 2024 | 30.57 | 30.57 | 30.36 | 30.52 | 29.80 | 183,200 |
May 21, 2024 | 30.66 | 30.67 | 30.59 | 30.67 | 29.95 | 228,800 |
May 20, 2024 | 30.86 | 30.86 | 30.64 | 30.70 | 29.98 | 192,400 |
May 17, 2024 | 30.82 | 30.82 | 30.65 | 30.81 | 30.09 | 297,100 |
May 16, 2024 | 30.74 | 30.75 | 30.64 | 30.73 | 30.01 | 171,900 |
May 15, 2024 | 30.69 | 30.69 | 30.51 | 30.67 | 29.95 | 314,900 |
May 14, 2024 | 30.47 | 30.56 | 30.45 | 30.56 | 29.84 | 353,600 |
May 13, 2024 | 30.49 | 30.56 | 30.40 | 30.49 | 29.78 | 502,600 |
May 10, 2024 | 30.40 | 30.46 | 30.38 | 30.44 | 29.73 | 217,800 |
May 9, 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 29.62 | 521,300 |
May 8, 2024 | 29.99 | 30.10 | 29.88 | 30.06 | 29.36 | 182,700 |
May 7, 2024 | 30.03 | 30.07 | 29.97 | 30.05 | 29.35 | 195,900 |
May 6, 2024 | 29.67 | 29.94 | 29.67 | 29.92 | 29.22 | 242,600 |
May 3, 2024 | 29.76 | 29.76 | 29.58 | 29.67 | 28.97 | 170,700 |
May 2, 2024 | 29.66 | 29.70 | 29.53 | 29.62 | 28.93 | 293,400 |
May 1, 2024 | 29.54 | 29.65 | 29.36 | 29.46 | 28.77 | 194,600 |
Apr 30, 2024 | 29.74 | 29.74 | 29.45 | 29.47 | 28.78 | 158,600 |
Apr 29, 2024 | 29.76 | 29.84 | 29.75 | 29.84 | 29.14 | 370,900 |
Apr 26, 2024 | 29.66 | 29.70 | 29.54 | 29.70 | 29.00 | 303,000 |
Apr 25, 2024 | 29.50 | 29.64 | 29.20 | 29.53 | 28.84 | 212,300 |
Apr 24, 2024 | 29.65 | 29.71 | 29.51 | 29.70 | 29.00 | 171,300 |
Apr 23, 2024 | 29.60 | 29.74 | 29.59 | 29.73 | 29.03 | 153,300 |
Apr 22, 2024 | 29.41 | 29.64 | 29.41 | 29.60 | 28.91 | 158,200 |
Apr 19, 2024 | 29.22 | 29.52 | 29.15 | 29.29 | 28.60 | 282,800 |
Apr 18, 2024 | 29.21 | 29.26 | 29.06 | 29.13 | 28.45 | 188,600 |
Apr 17, 2024 | 29.19 | 29.19 | 28.97 | 29.10 | 28.42 | 355,600 |
Apr 16, 2024 | 29.18 | 29.18 | 28.91 | 29.03 | 28.35 | 194,600 |
Apr 15, 2024 | 29.59 | 29.59 | 29.22 | 29.29 | 28.60 | 232,800 |
Apr 12, 2024 | 29.44 | 29.59 | 29.31 | 29.36 | 28.67 | 103,200 |
Apr 11, 2024 | 29.51 | 29.51 | 29.25 | 29.44 | 28.75 | 221,600 |
Apr 10, 2024 | 29.53 | 29.55 | 29.31 | 29.45 | 28.76 | 149,200 |
Apr 9, 2024 | 29.69 | 29.74 | 29.53 | 29.65 | 28.96 | 173,100 |
Apr 8, 2024 | 29.71 | 29.71 | 29.58 | 29.68 | 28.98 | 177,100 |
Apr 5, 2024 | 29.60 | 29.60 | 29.44 | 29.57 | 28.88 | 318,500 |
Apr 4, 2024 | 29.83 | 29.85 | 29.50 | 29.55 | 28.86 | 118,300 |
Apr 3, 2024 | 29.69 | 29.72 | 29.59 | 29.68 | 28.98 | 212,600 |
Apr 2, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 28.97 | 106,700 |
Apr 1, 2024 | 29.84 | 29.84 | 29.69 | 29.79 | 29.09 | 397,800 |
Mar 28, 2024 | 29.83 | 29.83 | 29.67 | 29.78 | 29.08 | 136,200 |
Mar 27, 2024 | 29.65 | 29.84 | 29.53 | 29.84 | 29.14 | 152,900 |
Mar 26, 2024 | 29.54 | 29.60 | 29.50 | 29.52 | 28.83 | 152,700 |
Mar 25, 2024 | 29.51 | 29.54 | 29.44 | 29.49 | 28.80 | 115,200 |
Mar 22, 2024 | 29.51 | 29.54 | 29.46 | 29.50 | 28.81 | 156,700 |
Mar 21, 2024 | 29.52 | 29.54 | 29.40 | 29.46 | 28.77 | 318,600 |
Mar 20, 2024 | 29.33 | 29.48 | 29.27 | 29.47 | 28.78 | 120,400 |
Mar 19, 2024 | 29.23 | 29.30 | 29.14 | 29.27 | 28.58 | 173,800 |
Mar 18, 2024 | 29.18 | 29.18 | 28.96 | 29.07 | 28.39 | 192,200 |
Mar 15, 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 28.44 | 108,000 |
Mar 14, 2024 | 29.14 | 29.15 | 28.83 | 28.94 | 28.26 | 105,500 |
Mar 13, 2024 | 29.13 | 29.14 | 29.05 | 29.08 | 28.40 | 132,600 |
Mar 12, 2024 | 29.09 | 29.09 | 28.99 | 29.08 | 28.40 | 188,600 |
Mar 11, 2024 | 29.00 | 29.00 | 28.86 | 28.98 | 28.30 | 92,800 |
Mar 8, 2024 | 29.04 | 29.10 | 28.90 | 28.99 | 28.31 | 125,800 |
Mar 7, 2024 | 0.04 Dividend | |||||
Mar 7, 2024 | 29.00 | 29.04 | 28.81 | 28.96 | 28.28 | 523,500 |
Mar 6, 2024 | 28.97 | 28.97 | 28.83 | 28.90 | 28.19 | 120,500 |
Mar 5, 2024 | 28.75 | 28.84 | 28.72 | 28.79 | 28.08 | 128,700 |
Mar 4, 2024 | 28.74 | 28.79 | 28.64 | 28.71 | 28.00 | 170,800 |
Mar 1, 2024 | 28.85 | 28.85 | 28.63 | 28.79 | 28.08 | 320,700 |
Feb 29, 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 28.05 | 144,200 |
Feb 28, 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 27.86 | 272,200 |
Feb 27, 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 28.00 | 129,600 |
Feb 26, 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 27.84 | 218,700 |
Feb 23, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 27.98 | 183,700 |
Feb 22, 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 27.88 | 622,200 |
Feb 21, 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 27.76 | 102,900 |
Feb 20, 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 27.62 | 114,700 |
Feb 16, 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 27.52 | 190,000 |
Feb 15, 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 27.50 | 151,800 |
Feb 14, 2024 | 27.83 | 27.92 | 27.50 | 27.92 | 27.23 | 260,500 |
Feb 13, 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 27.04 | 159,400 |
Feb 12, 2024 | 27.78 | 27.93 | 27.78 | 27.89 | 27.20 | 185,800 |
Feb 9, 2024 | 27.78 | 27.78 | 27.58 | 27.73 | 27.05 | 138,500 |
Feb 8, 2024 | 27.84 | 27.84 | 27.65 | 27.74 | 27.06 | 137,200 |
Feb 7, 2024 | 27.88 | 27.90 | 27.76 | 27.84 | 27.15 | 322,700 |
Feb 6, 2024 | 27.77 | 27.85 | 27.69 | 27.84 | 27.15 | 279,400 |
Feb 5, 2024 | 27.87 | 27.87 | 27.62 | 27.71 | 27.03 | 181,400 |
Feb 2, 2024 | 27.93 | 27.99 | 27.82 | 27.99 | 27.30 | 189,400 |
Feb 1, 2024 | 27.95 | 27.95 | 27.71 | 27.94 | 27.25 | 114,200 |
Jan 31, 2024 | 28.10 | 28.11 | 27.80 | 27.90 | 27.21 | 232,800 |
Jan 30, 2024 | 27.97 | 27.98 | 27.83 | 27.96 | 27.27 | 174,000 |
Jan 29, 2024 | 27.96 | 27.96 | 27.80 | 27.95 | 27.26 | 148,300 |
Jan 26, 2024 | 27.85 | 27.93 | 27.82 | 27.91 | 27.22 | 173,600 |
Jan 25, 2024 | 27.81 | 27.90 | 27.59 | 27.90 | 27.21 | 208,100 |
Jan 24, 2024 | 27.91 | 27.92 | 27.69 | 27.76 | 27.07 | 312,900 |
Jan 23, 2024 | 27.70 | 27.70 | 27.57 | 27.68 | 27.00 | 119,300 |
Jan 22, 2024 | 27.59 | 27.68 | 27.54 | 27.65 | 26.97 | 211,000 |
Jan 19, 2024 | 27.57 | 27.57 | 27.35 | 27.53 | 26.85 | 126,000 |
Jan 18, 2024 | 27.60 | 27.60 | 27.40 | 27.57 | 26.89 | 142,100 |
Jan 17, 2024 | 27.50 | 27.55 | 27.35 | 27.46 | 26.78 | 190,700 |
Jan 16, 2024 | 27.84 | 27.84 | 27.62 | 27.73 | 27.05 | 105,600 |
Jan 12, 2024 | 27.80 | 27.93 | 27.75 | 27.85 | 27.16 | 114,200 |
Jan 11, 2024 | 27.93 | 27.93 | 27.60 | 27.78 | 27.09 | 107,000 |
Jan 10, 2024 | 27.88 | 27.88 | 27.77 | 27.82 | 27.13 | 126,800 |
Jan 9, 2024 | 27.94 | 27.94 | 27.74 | 27.81 | 27.12 | 201,200 |
Jan 8, 2024 | 27.91 | 28.03 | 27.82 | 28.03 | 27.34 | 193,700 |
Jan 5, 2024 | 27.82 | 27.98 | 27.77 | 27.86 | 27.17 | 78,000 |
Jan 4, 2024 | 27.66 | 27.85 | 27.66 | 27.77 | 27.08 | 107,000 |
Jan 3, 2024 | 27.65 | 27.69 | 27.50 | 27.64 | 26.96 | 119,300 |
Jan 2, 2024 | 27.48 | 27.80 | 27.48 | 27.74 | 27.06 | 148,000 |
Dec 29, 2023 | 27.73 | 27.73 | 27.56 | 27.66 | 26.98 | 183,000 |
Dec 28, 2023 | 27.68 | 27.68 | 27.52 | 27.63 | 26.95 | 147,900 |
Dec 27, 2023 | 27.66 | 27.66 | 27.41 | 27.59 | 26.91 | 133,300 |
Dec 26, 2023 | 27.60 | 27.65 | 27.43 | 27.59 | 26.91 | 67,500 |
Dec 22, 2023 | 27.60 | 27.60 | 27.48 | 27.55 | 26.87 | 156,000 |
Dec 21, 2023 | 27.44 | 27.49 | 27.31 | 27.49 | 26.81 | 183,600 |
Dec 20, 2023 | 27.48 | 27.48 | 27.15 | 27.21 | 26.54 | 189,300 |
Dec 19, 2023 | 27.42 | 27.47 | 27.29 | 27.46 | 26.78 | 289,900 |
Dec 18, 2023 | 27.24 | 27.44 | 27.20 | 27.33 | 26.66 | 202,700 |
Dec 15, 2023 | 27.48 | 27.50 | 27.19 | 27.28 | 26.61 | 136,700 |
Dec 14, 2023 | 27.64 | 27.64 | 27.39 | 27.52 | 26.84 | 104,500 |
Dec 13, 2023 | 27.39 | 27.56 | 27.20 | 27.56 | 26.88 | 224,400 |
Dec 12, 2023 | 27.52 | 27.52 | 27.27 | 27.34 | 26.67 | 291,300 |
Dec 11, 2023 | 27.44 | 27.49 | 27.32 | 27.42 | 26.74 | 267,000 |
Dec 8, 2023 | 27.36 | 27.41 | 27.25 | 27.41 | 26.73 | 172,000 |
Dec 7, 2023 | 1.21 Dividend | |||||
Dec 7, 2023 | 27.45 | 27.45 | 27.25 | 27.31 | 26.64 | 198,300 |
Dec 6, 2023 | 28.56 | 28.61 | 28.43 | 28.50 | 26.61 | 132,900 |
Dec 5, 2023 | 28.43 | 28.43 | 28.25 | 28.39 | 26.51 | 83,500 |
Dec 4, 2023 | 28.41 | 28.41 | 28.27 | 28.38 | 26.50 | 133,200 |
Dec 1, 2023 | 28.32 | 28.50 | 28.25 | 28.49 | 26.60 | 114,500 |
Nov 30, 2023 | 28.25 | 28.27 | 28.15 | 28.27 | 26.40 | 96,100 |
Nov 29, 2023 | 28.14 | 28.20 | 28.05 | 28.15 | 26.29 | 78,700 |
Nov 28, 2023 | 28.11 | 28.11 | 27.90 | 28.05 | 26.19 | 96,300 |
Nov 27, 2023 | 27.94 | 28.10 | 27.94 | 28.07 | 26.21 | 137,500 |
Nov 24, 2023 | 28.10 | 28.14 | 28.02 | 28.09 | 26.23 | 36,000 |
Nov 22, 2023 | 28.04 | 28.04 | 27.88 | 28.02 | 26.16 | 98,700 |
Nov 21, 2023 | 28.08 | 28.08 | 27.88 | 27.96 | 26.11 | 103,900 |
Nov 20, 2023 | 28.16 | 28.16 | 27.98 | 28.12 | 26.26 | 150,500 |
Nov 17, 2023 | 28.34 | 28.34 | 27.98 | 28.14 | 26.28 | 234,600 |
Nov 16, 2023 | 27.91 | 27.91 | 27.72 | 27.85 | 26.01 | 121,700 |
Nov 15, 2023 | 27.92 | 28.03 | 27.82 | 27.91 | 26.06 | 290,100 |
Nov 14, 2023 | 28.02 | 28.02 | 27.69 | 27.97 | 26.12 | 133,400 |
Nov 13, 2023 | 27.56 | 27.68 | 27.49 | 27.66 | 25.83 | 111,800 |
Nov 10, 2023 | 27.44 | 27.51 | 27.25 | 27.50 | 25.68 | 75,900 |
Nov 9, 2023 | 27.32 | 27.54 | 27.27 | 27.37 | 25.56 | 149,600 |
Nov 8, 2023 | 27.43 | 27.43 | 27.16 | 27.27 | 25.46 | 104,800 |
Nov 7, 2023 | 27.50 | 27.50 | 27.31 | 27.40 | 25.59 | 105,400 |
Nov 6, 2023 | 27.71 | 27.71 | 27.47 | 27.61 | 25.78 | 96,400 |
Nov 3, 2023 | 27.81 | 27.85 | 27.66 | 27.74 | 25.90 | 123,900 |
Nov 2, 2023 | 27.40 | 27.55 | 27.30 | 27.53 | 25.71 | 112,100 |
Nov 1, 2023 | 27.03 | 27.18 | 26.84 | 27.16 | 25.36 | 155,300 |
Oct 31, 2023 | 26.81 | 26.92 | 26.70 | 26.90 | 25.12 | 171,300 |
Oct 30, 2023 | 26.56 | 26.72 | 26.52 | 26.69 | 24.92 | 253,800 |
Oct 27, 2023 | 26.61 | 26.65 | 26.32 | 26.44 | 24.69 | 828,100 |
Oct 26, 2023 | 26.63 | 26.65 | 26.42 | 26.57 | 24.81 | 361,400 |
Oct 25, 2023 | 26.68 | 26.70 | 26.51 | 26.61 | 24.85 | 283,900 |
Oct 24, 2023 | 26.40 | 26.68 | 26.40 | 26.63 | 24.87 | 232,400 |
Related Tickers
REZ iShares Residential and Multisector Real Estate ETF
88.02
+1.77%
ICF iShares Cohen & Steers REIT ETF
65.61
+1.17%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.35
+1.03%
USRT iShares Core U.S. REIT ETF
61.44
+1.02%
XLRE The Real Estate Select Sector SPDR Fund
44.32
+0.98%
UTES Virtus Reaves Utilities ETF
65.49
+0.97%
XLU The Utilities Select Sector SPDR Fund
82.12
+0.96%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
100.56
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.87
+0.96%
IDU iShares U.S. Utilities ETF
103.78
+0.87%
SMIN iShares MSCI India Small-Cap ETF
82.12
+0.86%
VPU Vanguard Utilities Index Fund ETF Shares
176.57
+0.85%
FUTY Fidelity MSCI Utilities Index ETF
52.61
+0.84%
ECH iShares MSCI Chile ETF
26.80
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
23.41
+0.77%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
40.61
+0.76%
FXU First Trust Utilities AlphaDEX Fund
38.93
+0.73%
REET iShares Global REIT ETF
26.16
+0.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.17
+0.21%
MLPX Global X MLP & Energy Infrastructure ETF
57.07
+0.18%
EWW iShares MSCI Mexico ETF
53.32
+0.17%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.35
+0.08%
ILF iShares Latin America 40 ETF
25.21
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.25
+0.06%
VAMO Cambria Value and Momentum ETF
29.60
+0.03%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
168.13
+0.03%
ICSH iShares Ultra Short-Term Bond Active ETF
50.64
+0.02%
FLOT iShares Floating Rate Bond ETF
50.99
+0.02%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.22
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
HOMZ The Hoya Capital Housing ETF
48.81
-0.01%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.68
-0.01%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
-0.02%
GSY Invesco Ultra Short Duration ETF
50.06
-0.02%
PULS PGIM Ultra Short Bond ETF
49.71
-0.02%
RSPF Invesco S&P 500 Equal Weight Financials ETF
71.64
-0.03%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.80
-0.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.52
-0.03%
ATMP Barclays ETN+ Select MLP ETN
26.68
-0.04%
FLBL Franklin Senior Loan ETF
24.35
-0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
24.28
-0.04%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.59
-0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.50
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
65.09
-0.05%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
-0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.03
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.84
-0.07%
SDY SPDR S&P Dividend ETF
141.32
-0.07%
DIVB iShares Core Dividend ETF
49.08
-0.08%
XLF The Financial Select Sector SPDR Fund
47.11
-0.08%
IVE iShares S&P 500 Value ETF
198.35
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.07
-0.09%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.65
-0.09%
SPYV SPDR Portfolio S&P 500 Value ETF
53.21
-0.09%
INCO Columbia India Consumer ETF
71.08
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.39
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.14
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
100.79
-0.11%
CBON VanEck China Bond ETF
22.43
-0.11%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.14
-0.11%
CGW Invesco S&P Global Water Index ETF
59.25
-0.12%
PPA Invesco Aerospace & Defense ETF
117.16
-0.12%
IUSV iShares Core S&P U.S. Value ETF
96.02
-0.12%
JPIB JPMorgan International Bond Opportunities ETF
47.86
-0.13%
RSPM Invesco S&P 500 Equal Weight Materials ETF
36.83
-0.13%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.53
-0.13%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.60
-0.14%
LMBS First Trust Low Duration Opportunities ETF
48.76
-0.14%
DINT Davis Select International ETF
23.93
-0.15%
AGZ iShares Agency Bond ETF
108.99
-0.16%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.46
-0.16%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.96
-0.16%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.04
-0.16%
GRNB VanEck Green Bond ETF
24.05
-0.16%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.06
-0.17%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.40
-0.18%
DON WisdomTree U.S. MidCap Dividend Fund
51.22
-0.18%
SCHD Schwab U.S. Dividend Equity ETF
28.28
-0.18%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.22
-0.18%
BYLD iShares Yield Optimized Bond ETF
22.47
-0.18%
IEI iShares 3-7 Year Treasury Bond ETF
117.14
-0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.33
-0.18%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.78
-0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.01
-0.18%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.01
-0.19%
KIE SPDR S&P Insurance ETF
57.29
-0.19%
RINF ProShares Inflation Expectations ETF
33.06
-0.20%
ONEY SPDR Russell 1000 Yield Focus ETF
111.34
-0.20%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.08
-0.20%
VFH Vanguard Financials Index Fund ETF Shares
114.48
-0.20%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.70
-0.20%
CMBS iShares CMBS ETF
47.59
-0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.38
-0.21%
EWL iShares MSCI Switzerland ETF
50.57
-0.22%