NYSEArca - Delayed Quote • USD
iShares MSCI USA Equal Weighted ETF (EUSA)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 4:06 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 87.02 | 87.22 | 86.70 | 87.15 | 87.15 | 23,800 |
Apr 23, 2024 | 86.38 | 87.24 | 86.38 | 87.02 | 87.02 | 12,800 |
Apr 22, 2024 | 85.80 | 86.57 | 85.40 | 86.10 | 86.10 | 13,400 |
Apr 19, 2024 | 85.40 | 85.80 | 85.27 | 85.44 | 85.44 | 51,600 |
Apr 18, 2024 | 85.59 | 86.08 | 85.17 | 85.34 | 85.34 | 14,700 |
Apr 17, 2024 | 86.03 | 86.10 | 85.28 | 85.43 | 85.43 | 29,500 |
Apr 16, 2024 | 86.23 | 86.23 | 85.54 | 85.71 | 85.71 | 96,900 |
Apr 15, 2024 | 87.78 | 88.02 | 85.94 | 86.17 | 86.17 | 45,500 |
Apr 12, 2024 | 88.11 | 88.11 | 86.96 | 87.20 | 87.20 | 20,600 |
Apr 11, 2024 | 88.85 | 88.93 | 88.13 | 88.67 | 88.67 | 75,500 |
Apr 10, 2024 | 89.15 | 89.16 | 88.30 | 88.63 | 88.63 | 18,400 |
Apr 9, 2024 | 90.23 | 90.23 | 89.31 | 90.09 | 90.09 | 24,200 |
Apr 8, 2024 | 89.86 | 89.98 | 89.50 | 89.80 | 89.80 | 16,000 |
Apr 5, 2024 | 89.05 | 89.64 | 88.88 | 89.54 | 89.54 | 13,000 |
Apr 4, 2024 | 90.53 | 90.53 | 88.78 | 88.88 | 88.88 | 15,300 |
Apr 3, 2024 | 89.38 | 89.96 | 89.38 | 89.74 | 89.74 | 19,300 |
Apr 2, 2024 | 89.81 | 89.81 | 89.38 | 89.66 | 89.66 | 15,200 |
Apr 1, 2024 | 91.14 | 91.14 | 90.38 | 90.40 | 90.40 | 20,500 |
Mar 28, 2024 | 90.84 | 91.12 | 90.84 | 90.99 | 90.99 | 24,500 |
Mar 27, 2024 | 90.04 | 90.64 | 89.96 | 90.64 | 90.64 | 13,700 |
Mar 26, 2024 | 89.87 | 89.90 | 89.49 | 89.49 | 89.49 | 16,200 |
Mar 25, 2024 | 89.69 | 89.80 | 89.56 | 89.59 | 89.59 | 22,600 |
Mar 22, 2024 | 90.43 | 90.43 | 89.67 | 89.72 | 89.72 | 15,200 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 90.16 | 90.48 | 90.01 | 90.29 | 90.29 | 20,800 |
Mar 20, 2024 | 88.83 | 89.94 | 88.83 | 89.81 | 89.50 | 30,700 |
Mar 19, 2024 | 88.49 | 88.99 | 88.41 | 88.99 | 88.69 | 16,600 |
Mar 18, 2024 | 88.59 | 88.79 | 88.49 | 88.57 | 88.27 | 13,600 |
Mar 15, 2024 | 88.10 | 88.54 | 88.10 | 88.27 | 87.97 | 31,400 |
Mar 14, 2024 | 89.54 | 89.54 | 88.00 | 88.49 | 88.19 | 31,000 |
Mar 13, 2024 | 89.17 | 89.65 | 89.13 | 89.35 | 89.05 | 26,800 |
Mar 12, 2024 | 89.19 | 89.33 | 88.73 | 89.29 | 88.99 | 73,000 |
Mar 11, 2024 | 88.77 | 89.00 | 88.45 | 88.94 | 88.64 | 22,200 |
Mar 8, 2024 | 89.24 | 89.58 | 88.75 | 88.89 | 88.59 | 25,200 |
Mar 7, 2024 | 88.78 | 89.10 | 88.78 | 89.00 | 88.70 | 15,300 |
Mar 6, 2024 | 88.29 | 88.50 | 88.00 | 88.26 | 87.96 | 109,600 |
Mar 5, 2024 | 88.00 | 88.11 | 87.35 | 87.66 | 87.36 | 38,600 |
Mar 4, 2024 | 88.21 | 88.48 | 88.01 | 88.31 | 88.01 | 91,800 |
Mar 1, 2024 | 87.69 | 88.08 | 87.23 | 88.07 | 87.77 | 32,000 |
Feb 29, 2024 | 87.54 | 87.58 | 87.15 | 87.53 | 87.23 | 24,200 |
Feb 28, 2024 | 86.62 | 87.17 | 86.62 | 86.94 | 86.64 | 15,700 |
Feb 27, 2024 | 86.83 | 87.05 | 86.74 | 86.99 | 86.69 | 39,300 |
Feb 26, 2024 | 86.83 | 87.06 | 86.57 | 86.58 | 86.29 | 19,200 |
Feb 23, 2024 | 86.72 | 87.02 | 86.65 | 86.81 | 86.51 | 17,300 |
Feb 22, 2024 | 85.99 | 86.73 | 85.99 | 86.62 | 86.32 | 26,800 |
Feb 21, 2024 | 85.22 | 85.60 | 85.09 | 85.53 | 85.24 | 24,800 |
Feb 20, 2024 | 85.50 | 85.63 | 85.35 | 85.51 | 85.22 | 37,300 |
Feb 16, 2024 | 86.33 | 86.58 | 85.91 | 85.97 | 85.68 | 36,800 |
Feb 15, 2024 | 85.89 | 86.52 | 85.89 | 86.45 | 86.16 | 590,900 |
Feb 14, 2024 | 85.02 | 85.55 | 84.77 | 85.45 | 85.16 | 32,000 |
Feb 13, 2024 | 84.51 | 84.78 | 83.82 | 84.40 | 84.11 | 78,600 |
Feb 12, 2024 | 85.49 | 86.27 | 85.49 | 85.95 | 85.66 | 90,000 |
Feb 9, 2024 | 85.38 | 85.54 | 85.01 | 85.46 | 85.17 | 24,600 |
Feb 8, 2024 | 84.97 | 85.26 | 84.81 | 85.23 | 84.94 | 45,800 |
Feb 7, 2024 | 84.89 | 85.09 | 84.66 | 84.90 | 84.61 | 51,200 |
Feb 6, 2024 | 84.19 | 84.53 | 84.14 | 84.53 | 84.24 | 82,600 |
Feb 5, 2024 | 84.38 | 84.38 | 83.66 | 84.01 | 83.72 | 50,100 |
Feb 2, 2024 | 84.31 | 85.02 | 83.98 | 84.79 | 84.50 | 30,100 |
Feb 1, 2024 | 84.16 | 84.75 | 83.44 | 84.75 | 84.46 | 40,300 |
Jan 31, 2024 | 84.66 | 84.86 | 83.68 | 83.72 | 83.43 | 53,600 |
Jan 30, 2024 | 84.63 | 85.05 | 84.63 | 84.91 | 84.62 | 109,500 |
Jan 29, 2024 | 84.20 | 84.93 | 84.13 | 84.93 | 84.64 | 22,600 |
Jan 26, 2024 | 84.31 | 84.47 | 84.07 | 84.19 | 83.90 | 29,700 |
Jan 25, 2024 | 84.07 | 84.15 | 83.62 | 84.14 | 83.85 | 75,800 |
Jan 24, 2024 | 84.49 | 84.49 | 83.39 | 83.44 | 83.16 | 53,000 |
Jan 23, 2024 | 84.11 | 84.11 | 83.58 | 83.92 | 83.63 | 21,200 |
Jan 22, 2024 | 83.62 | 84.05 | 83.62 | 83.88 | 83.59 | 25,300 |
Jan 19, 2024 | 82.73 | 83.39 | 82.44 | 83.32 | 83.04 | 43,000 |
Jan 18, 2024 | 82.40 | 82.56 | 81.77 | 82.54 | 82.26 | 12,500 |
Jan 17, 2024 | 82.04 | 82.39 | 81.71 | 82.14 | 81.86 | 29,000 |
Jan 16, 2024 | 82.97 | 82.97 | 82.45 | 82.69 | 82.41 | 284,600 |
Jan 12, 2024 | 83.76 | 84.00 | 83.08 | 83.30 | 83.02 | 11,000 |
Jan 11, 2024 | 83.68 | 83.68 | 82.72 | 83.42 | 83.14 | 18,100 |
Jan 10, 2024 | 83.50 | 83.82 | 83.23 | 83.67 | 83.38 | 25,700 |
Jan 9, 2024 | 83.31 | 83.70 | 83.24 | 83.47 | 83.19 | 20,000 |
Jan 8, 2024 | 82.87 | 83.91 | 82.67 | 83.91 | 83.62 | 70,700 |
Jan 5, 2024 | 82.59 | 83.34 | 82.50 | 82.89 | 82.61 | 22,200 |
Jan 4, 2024 | 82.63 | 83.23 | 82.62 | 82.69 | 82.41 | 33,500 |
Jan 3, 2024 | 83.64 | 83.64 | 82.72 | 82.78 | 82.50 | 87,500 |
Jan 2, 2024 | 83.95 | 84.35 | 83.72 | 84.11 | 83.82 | 29,900 |
Dec 29, 2023 | 84.77 | 84.89 | 84.25 | 84.44 | 84.15 | 20,700 |
Dec 28, 2023 | 84.76 | 84.95 | 84.70 | 84.86 | 84.57 | 26,400 |
Dec 27, 2023 | 84.70 | 84.81 | 84.45 | 84.72 | 84.43 | 51,600 |
Dec 26, 2023 | 84.21 | 84.76 | 84.15 | 84.60 | 84.31 | 33,200 |
Dec 22, 2023 | 84.07 | 84.35 | 83.67 | 84.06 | 83.77 | 36,600 |
Dec 21, 2023 | 83.47 | 83.81 | 83.08 | 83.80 | 83.51 | 53,800 |
Dec 20, 2023 | 0.38 Dividend | |||||
Dec 20, 2023 | 84.07 | 84.32 | 82.73 | 82.74 | 82.46 | 38,300 |
Dec 19, 2023 | 83.96 | 84.61 | 83.96 | 84.57 | 83.90 | 50,100 |
Dec 18, 2023 | 83.79 | 83.94 | 83.58 | 83.81 | 83.15 | 31,200 |
Dec 15, 2023 | 84.17 | 84.17 | 83.42 | 83.66 | 83.00 | 31,000 |
Dec 14, 2023 | 83.82 | 84.52 | 83.77 | 84.21 | 83.54 | 61,000 |
Dec 13, 2023 | 81.31 | 82.98 | 81.15 | 82.98 | 82.32 | 66,300 |
Dec 12, 2023 | 81.05 | 81.31 | 80.63 | 81.15 | 80.51 | 36,100 |
Dec 11, 2023 | 80.33 | 81.03 | 80.33 | 81.03 | 80.39 | 24,300 |
Dec 8, 2023 | 79.86 | 80.52 | 79.86 | 80.33 | 79.69 | 25,800 |
Dec 7, 2023 | 79.89 | 80.02 | 79.64 | 79.99 | 79.36 | 31,500 |
Dec 6, 2023 | 79.97 | 80.32 | 79.51 | 79.61 | 78.98 | 117,400 |
Dec 5, 2023 | 79.96 | 79.96 | 79.43 | 79.60 | 78.97 | 56,600 |
Dec 4, 2023 | 79.78 | 80.52 | 79.78 | 80.32 | 79.68 | 74,400 |
Dec 1, 2023 | 78.88 | 80.29 | 78.84 | 80.23 | 79.59 | 86,200 |
Nov 30, 2023 | 78.51 | 78.96 | 78.28 | 78.96 | 78.33 | 59,700 |
Nov 29, 2023 | 78.46 | 78.88 | 78.25 | 78.30 | 77.68 | 58,700 |
Nov 28, 2023 | 77.82 | 78.26 | 77.72 | 77.97 | 77.35 | 39,200 |
Nov 27, 2023 | 77.92 | 78.08 | 77.67 | 77.96 | 77.34 | 10,100 |
Nov 24, 2023 | 77.84 | 78.11 | 77.84 | 78.05 | 77.43 | 6,400 |
Nov 22, 2023 | 77.65 | 78.00 | 77.59 | 77.83 | 77.21 | 470,900 |
Nov 21, 2023 | 77.42 | 77.52 | 77.28 | 77.45 | 76.84 | 16,000 |
Nov 20, 2023 | 77.17 | 77.77 | 76.95 | 77.58 | 76.97 | 24,400 |
Nov 17, 2023 | 77.08 | 77.22 | 76.95 | 77.17 | 76.56 | 26,800 |
Nov 16, 2023 | 76.97 | 77.12 | 76.59 | 76.82 | 76.21 | 33,500 |
Nov 15, 2023 | 77.00 | 77.68 | 77.00 | 77.08 | 76.47 | 55,500 |
Nov 14, 2023 | 75.75 | 76.97 | 75.75 | 76.79 | 76.18 | 136,800 |
Nov 13, 2023 | 74.34 | 74.70 | 74.27 | 74.55 | 73.96 | 67,300 |
Nov 10, 2023 | 73.90 | 74.69 | 73.68 | 74.61 | 74.02 | 35,600 |
Nov 9, 2023 | 74.63 | 74.63 | 73.69 | 73.75 | 73.17 | 27,000 |
Nov 8, 2023 | 74.82 | 74.82 | 74.19 | 74.49 | 73.90 | 108,100 |
Nov 7, 2023 | 74.51 | 74.83 | 74.40 | 74.62 | 74.03 | 26,900 |
Nov 6, 2023 | 75.25 | 75.25 | 74.34 | 74.58 | 73.99 | 54,700 |
Nov 3, 2023 | 74.37 | 75.40 | 74.37 | 75.07 | 74.48 | 55,100 |
Nov 2, 2023 | 72.72 | 73.82 | 72.72 | 73.76 | 73.18 | 42,100 |
Nov 1, 2023 | 71.98 | 72.25 | 71.51 | 72.18 | 71.61 | 100,700 |
Oct 31, 2023 | 71.41 | 71.97 | 71.40 | 71.90 | 71.33 | 51,400 |
Oct 30, 2023 | 71.22 | 71.42 | 70.65 | 71.24 | 70.68 | 238,800 |
Oct 27, 2023 | 71.68 | 71.68 | 70.53 | 70.68 | 70.12 | 92,900 |
Oct 26, 2023 | 71.62 | 72.01 | 71.33 | 71.45 | 70.88 | 76,000 |
Oct 25, 2023 | 72.34 | 72.42 | 71.60 | 71.62 | 71.05 | 29,800 |
Oct 24, 2023 | 72.60 | 73.02 | 72.33 | 72.64 | 72.06 | 39,100 |
Oct 23, 2023 | 72.31 | 72.87 | 71.96 | 72.14 | 71.57 | 39,100 |
Oct 20, 2023 | 73.48 | 73.51 | 72.61 | 72.61 | 72.03 | 43,400 |
Oct 19, 2023 | 74.55 | 74.80 | 73.44 | 73.58 | 73.00 | 42,300 |
Oct 18, 2023 | 75.47 | 75.47 | 74.42 | 74.53 | 73.94 | 29,000 |
Oct 17, 2023 | 74.96 | 76.19 | 74.96 | 75.81 | 75.21 | 52,800 |
Oct 16, 2023 | 74.83 | 75.59 | 74.71 | 75.45 | 74.85 | 26,300 |
Oct 13, 2023 | 75.00 | 75.03 | 74.29 | 74.48 | 73.89 | 35,800 |
Oct 12, 2023 | 75.46 | 75.46 | 74.43 | 74.76 | 74.17 | 121,200 |
Oct 11, 2023 | 75.75 | 75.94 | 75.31 | 75.82 | 75.22 | 12,600 |
Oct 10, 2023 | 75.17 | 76.01 | 75.17 | 75.61 | 75.01 | 24,000 |
Oct 9, 2023 | 74.16 | 75.04 | 74.10 | 74.92 | 74.33 | 57,600 |
Oct 6, 2023 | 73.27 | 74.78 | 73.00 | 74.39 | 73.80 | 36,800 |
Oct 5, 2023 | 73.76 | 73.80 | 73.18 | 73.65 | 73.07 | 50,000 |
Oct 4, 2023 | 73.66 | 73.95 | 72.95 | 73.88 | 73.29 | 63,500 |
Oct 3, 2023 | 73.97 | 74.11 | 73.10 | 73.31 | 72.73 | 42,000 |
Oct 2, 2023 | 75.07 | 75.07 | 74.07 | 74.40 | 73.81 | 41,400 |
Sep 29, 2023 | 75.96 | 76.01 | 75.09 | 75.21 | 74.61 | 29,200 |
Sep 28, 2023 | 74.75 | 75.66 | 74.75 | 75.38 | 74.78 | 44,300 |
Sep 27, 2023 | 75.01 | 75.02 | 74.25 | 74.78 | 74.19 | 25,800 |
Sep 26, 2023 | 0.33 Dividend | |||||
Sep 26, 2023 | 75.25 | 75.25 | 74.51 | 74.60 | 74.01 | 133,600 |
Sep 25, 2023 | 75.66 | 75.97 | 75.38 | 75.93 | 75.00 | 37,500 |
Sep 22, 2023 | 76.13 | 76.23 | 75.69 | 75.74 | 74.81 | 23,700 |
Sep 21, 2023 | 76.98 | 77.03 | 75.97 | 75.98 | 75.05 | 26,400 |
Sep 20, 2023 | 78.08 | 78.30 | 77.33 | 77.37 | 76.42 | 16,100 |
Sep 19, 2023 | 77.92 | 77.92 | 77.47 | 77.70 | 76.75 | 17,500 |
Sep 18, 2023 | 78.09 | 78.16 | 77.83 | 77.88 | 76.93 | 19,500 |
Sep 15, 2023 | 78.60 | 78.60 | 78.00 | 78.06 | 77.11 | 274,000 |
Sep 14, 2023 | 78.61 | 78.89 | 78.38 | 78.85 | 77.89 | 49,800 |
Sep 13, 2023 | 78.42 | 78.42 | 77.86 | 78.05 | 77.10 | 11,000 |
Sep 12, 2023 | 78.57 | 78.74 | 78.31 | 78.34 | 77.38 | 17,800 |
Sep 11, 2023 | 78.78 | 78.82 | 78.37 | 78.51 | 77.55 | 26,700 |
Sep 8, 2023 | 78.35 | 78.50 | 78.19 | 78.30 | 77.34 | 23,300 |
Sep 7, 2023 | 78.34 | 78.40 | 77.95 | 78.27 | 77.31 | 57,000 |
Sep 6, 2023 | 78.82 | 78.92 | 78.27 | 78.60 | 77.64 | 45,100 |
Sep 5, 2023 | 79.65 | 79.65 | 78.89 | 78.89 | 77.93 | 19,600 |
Sep 1, 2023 | 79.86 | 80.09 | 79.61 | 79.79 | 78.82 | 42,400 |
Aug 31, 2023 | 79.78 | 79.78 | 79.39 | 79.42 | 78.45 | 38,200 |
Aug 30, 2023 | 79.13 | 79.59 | 79.13 | 79.46 | 78.49 | 208,100 |
Aug 29, 2023 | 78.09 | 79.19 | 78.09 | 79.17 | 78.20 | 31,900 |
Aug 28, 2023 | 77.93 | 78.36 | 77.90 | 78.13 | 77.18 | 25,700 |
Aug 25, 2023 | 77.55 | 77.84 | 76.94 | 77.55 | 76.60 | 50,100 |
Aug 24, 2023 | 78.03 | 78.42 | 77.18 | 77.20 | 76.26 | 50,400 |
Aug 23, 2023 | 77.39 | 78.10 | 77.37 | 77.99 | 77.04 | 53,600 |
Aug 22, 2023 | 77.77 | 77.78 | 77.29 | 77.34 | 76.39 | 19,700 |
Aug 21, 2023 | 77.74 | 77.84 | 77.15 | 77.62 | 76.67 | 20,400 |
Aug 18, 2023 | 76.98 | 77.64 | 76.98 | 77.57 | 76.62 | 39,400 |
Aug 17, 2023 | 78.39 | 78.39 | 77.42 | 77.44 | 76.49 | 30,400 |
Aug 16, 2023 | 78.79 | 78.79 | 78.16 | 78.16 | 77.20 | 32,800 |
Aug 15, 2023 | 79.30 | 79.30 | 78.65 | 78.72 | 77.76 | 24,000 |
Aug 14, 2023 | 79.48 | 79.79 | 79.39 | 79.75 | 78.78 | 34,700 |
Aug 11, 2023 | 79.60 | 79.86 | 79.45 | 79.70 | 78.73 | 50,100 |
Aug 10, 2023 | 80.35 | 80.77 | 79.60 | 79.78 | 78.81 | 107,800 |
Aug 9, 2023 | 80.25 | 80.39 | 79.72 | 79.84 | 78.86 | 12,100 |
Aug 8, 2023 | 79.87 | 80.18 | 79.41 | 80.15 | 79.17 | 33,000 |
Aug 7, 2023 | 80.26 | 80.64 | 80.24 | 80.64 | 79.65 | 11,800 |
Aug 4, 2023 | 80.67 | 80.98 | 79.95 | 80.01 | 79.03 | 15,100 |
Aug 3, 2023 | 80.36 | 80.47 | 80.04 | 80.36 | 79.38 | 14,600 |
Aug 2, 2023 | 81.03 | 81.14 | 80.57 | 80.70 | 79.71 | 15,000 |
Aug 1, 2023 | 81.60 | 81.83 | 81.48 | 81.72 | 80.72 | 28,700 |
Jul 31, 2023 | 81.85 | 82.14 | 81.81 | 82.03 | 81.03 | 21,100 |
Jul 28, 2023 | 81.76 | 81.76 | 81.33 | 81.68 | 80.68 | 172,800 |
Jul 27, 2023 | 82.31 | 82.37 | 80.93 | 81.05 | 80.06 | 17,200 |
Jul 26, 2023 | 81.44 | 81.79 | 81.44 | 81.79 | 80.79 | 56,000 |
Jul 25, 2023 | 81.39 | 81.88 | 81.39 | 81.64 | 80.64 | 30,300 |
Jul 24, 2023 | 81.44 | 81.67 | 81.37 | 81.53 | 80.53 | 39,100 |
Jul 21, 2023 | 81.74 | 81.74 | 81.33 | 81.44 | 80.44 | 52,700 |
Jul 20, 2023 | 81.53 | 81.53 | 81.17 | 81.37 | 80.38 | 59,400 |
Jul 19, 2023 | 81.53 | 81.80 | 81.50 | 81.70 | 80.70 | 46,400 |
Jul 18, 2023 | 80.76 | 81.35 | 80.76 | 81.32 | 80.33 | 78,400 |
Jul 17, 2023 | 80.39 | 80.92 | 80.17 | 80.77 | 79.78 | 92,700 |
Jul 14, 2023 | 80.98 | 80.98 | 80.34 | 80.34 | 79.36 | 64,200 |
Jul 13, 2023 | 80.61 | 81.02 | 80.54 | 80.98 | 79.99 | 85,900 |
Jul 12, 2023 | 80.61 | 80.61 | 80.24 | 80.32 | 79.34 | 38,900 |
Jul 11, 2023 | 79.22 | 80.03 | 79.22 | 79.95 | 78.97 | 12,100 |
Jul 10, 2023 | 78.02 | 78.93 | 78.02 | 78.93 | 77.97 | 28,700 |
Jul 7, 2023 | 78.22 | 78.80 | 78.12 | 78.12 | 77.17 | 20,000 |
Jul 6, 2023 | 77.85 | 77.90 | 77.27 | 77.88 | 76.93 | 36,700 |
Jul 5, 2023 | 78.80 | 78.82 | 78.46 | 78.65 | 77.69 | 42,200 |
Jul 3, 2023 | 78.70 | 79.04 | 78.58 | 79.03 | 78.06 | 20,800 |
Jun 30, 2023 | 78.65 | 78.92 | 78.41 | 78.80 | 77.84 | 351,700 |
Jun 29, 2023 | 77.67 | 78.03 | 77.67 | 78.01 | 77.06 | 30,900 |
Jun 28, 2023 | 77.42 | 77.53 | 77.15 | 77.47 | 76.52 | 49,700 |
Jun 27, 2023 | 76.66 | 77.55 | 76.55 | 77.46 | 76.51 | 38,500 |
Jun 26, 2023 | 76.12 | 76.65 | 76.12 | 76.44 | 75.51 | 14,900 |
Jun 23, 2023 | 76.24 | 76.35 | 75.96 | 76.03 | 75.10 | 225,300 |
Jun 22, 2023 | 76.91 | 76.91 | 76.47 | 76.72 | 75.78 | 22,600 |
Jun 21, 2023 | 77.14 | 77.28 | 76.81 | 76.99 | 76.05 | 33,300 |
Jun 20, 2023 | 77.68 | 77.68 | 77.00 | 77.29 | 76.35 | 43,400 |
Jun 16, 2023 | 78.52 | 78.52 | 77.84 | 77.93 | 76.98 | 28,000 |
Jun 15, 2023 | 77.13 | 78.24 | 77.13 | 78.11 | 77.16 | 12,000 |
Jun 14, 2023 | 77.61 | 77.78 | 76.71 | 77.20 | 76.26 | 22,500 |
Jun 13, 2023 | 76.95 | 77.48 | 76.95 | 77.40 | 76.45 | 43,500 |
Jun 12, 2023 | 76.14 | 76.55 | 76.07 | 76.51 | 75.58 | 49,200 |
Jun 9, 2023 | 76.40 | 76.40 | 75.85 | 76.01 | 75.08 | 61,500 |
Jun 8, 2023 | 76.22 | 76.22 | 75.65 | 76.18 | 75.25 | 26,400 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 76.07 | 76.29 | 75.80 | 76.13 | 75.20 | 34,000 |
Jun 6, 2023 | 75.46 | 76.14 | 75.35 | 76.03 | 74.83 | 23,500 |
Jun 5, 2023 | 75.77 | 75.77 | 75.27 | 75.45 | 74.26 | 23,500 |
Jun 2, 2023 | 75.03 | 75.78 | 74.92 | 75.67 | 74.47 | 12,100 |
Jun 1, 2023 | 73.45 | 74.11 | 73.15 | 74.00 | 72.83 | 10,700 |
May 31, 2023 | 73.53 | 73.53 | 73.03 | 73.40 | 72.24 | 16,700 |
May 30, 2023 | 74.55 | 74.55 | 73.79 | 73.99 | 72.82 | 7,300 |
May 26, 2023 | 73.54 | 74.12 | 73.54 | 74.05 | 72.88 | 7,100 |
May 25, 2023 | 73.45 | 73.45 | 72.93 | 73.31 | 72.15 | 24,900 |
May 24, 2023 | 73.77 | 73.77 | 73.27 | 73.36 | 72.20 | 12,500 |
May 23, 2023 | 74.60 | 74.94 | 74.09 | 74.10 | 72.93 | 14,900 |
May 22, 2023 | 74.76 | 75.14 | 74.74 | 74.92 | 73.73 | 7,300 |
May 19, 2023 | 75.14 | 75.17 | 74.49 | 74.69 | 73.51 | 12,500 |
May 18, 2023 | 74.08 | 74.93 | 74.08 | 74.93 | 73.74 | 67,900 |
May 17, 2023 | 73.60 | 74.30 | 73.26 | 74.16 | 72.99 | 11,700 |
May 16, 2023 | 74.00 | 74.00 | 73.27 | 73.27 | 72.11 | 25,600 |
May 15, 2023 | 74.05 | 74.42 | 73.98 | 74.34 | 73.16 | 10,600 |
May 12, 2023 | 73.88 | 73.91 | 73.37 | 73.79 | 72.62 | 9,800 |
May 11, 2023 | 73.82 | 73.92 | 73.55 | 73.92 | 72.75 | 25,000 |
May 10, 2023 | 74.67 | 74.67 | 73.57 | 74.18 | 73.01 | 7,200 |
May 9, 2023 | 73.89 | 74.22 | 73.88 | 74.07 | 72.90 | 6,200 |
May 8, 2023 | 74.21 | 74.41 | 74.10 | 74.33 | 73.15 | 4,700 |
May 5, 2023 | 73.69 | 74.43 | 73.69 | 74.25 | 73.08 | 10,100 |
May 4, 2023 | 73.42 | 73.42 | 72.84 | 73.02 | 71.86 | 10,500 |
May 3, 2023 | 74.05 | 74.55 | 73.63 | 73.66 | 72.49 | 10,000 |
May 2, 2023 | 74.58 | 74.58 | 73.46 | 74.04 | 72.87 | 11,300 |
May 1, 2023 | 75.43 | 75.51 | 75.13 | 75.17 | 73.98 | 7,500 |
Apr 28, 2023 | 74.27 | 75.19 | 74.27 | 75.18 | 73.99 | 10,200 |
Apr 27, 2023 | 73.75 | 74.52 | 73.68 | 74.50 | 73.32 | 18,900 |
Apr 26, 2023 | 73.86 | 74.03 | 73.26 | 73.36 | 72.20 | 14,300 |
Apr 25, 2023 | 74.93 | 74.93 | 74.05 | 74.05 | 72.88 | 15,000 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%