NYSEArca - Delayed Quote • USD
iShares Core High Dividend ETF (HDV)
At close: 4:00 PM EDT
After hours: 6:52 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 26, 2024 | 108.74 | 109.00 | 108.40 | 108.58 | 108.58 | 261,266 |
Apr 25, 2024 | 109.43 | 109.90 | 108.45 | 109.32 | 109.32 | 330,300 |
Apr 24, 2024 | 108.92 | 109.82 | 108.35 | 109.72 | 109.72 | 386,200 |
Apr 23, 2024 | 108.67 | 109.49 | 108.47 | 109.24 | 109.24 | 248,400 |
Apr 22, 2024 | 108.23 | 109.17 | 107.69 | 108.64 | 108.64 | 373,800 |
Apr 19, 2024 | 106.91 | 108.08 | 106.91 | 108.05 | 108.05 | 363,300 |
Apr 18, 2024 | 106.53 | 106.90 | 106.20 | 106.68 | 106.68 | 247,200 |
Apr 17, 2024 | 106.18 | 106.61 | 105.73 | 106.28 | 106.28 | 272,600 |
Apr 16, 2024 | 106.49 | 106.55 | 105.65 | 105.85 | 105.85 | 297,000 |
Apr 15, 2024 | 107.77 | 107.96 | 106.20 | 106.50 | 106.50 | 1,006,900 |
Apr 12, 2024 | 108.18 | 108.40 | 106.63 | 106.90 | 106.90 | 281,100 |
Apr 11, 2024 | 108.85 | 108.85 | 107.57 | 108.25 | 108.25 | 252,800 |
Apr 10, 2024 | 108.82 | 108.90 | 107.86 | 108.51 | 108.51 | 343,200 |
Apr 9, 2024 | 109.23 | 109.56 | 108.65 | 109.53 | 109.53 | 196,900 |
Apr 8, 2024 | 109.01 | 109.31 | 108.93 | 108.99 | 108.99 | 189,500 |
Apr 5, 2024 | 108.68 | 109.40 | 108.29 | 109.11 | 109.11 | 350,700 |
Apr 4, 2024 | 110.00 | 110.23 | 108.52 | 108.67 | 108.67 | 456,600 |
Apr 3, 2024 | 109.99 | 110.20 | 109.43 | 109.64 | 109.64 | 281,200 |
Apr 2, 2024 | 109.85 | 110.26 | 109.68 | 110.07 | 110.07 | 270,700 |
Apr 1, 2024 | 110.18 | 110.18 | 109.54 | 109.92 | 109.92 | 320,800 |
Mar 28, 2024 | 109.79 | 110.33 | 109.70 | 110.21 | 110.21 | 395,600 |
Mar 27, 2024 | 108.27 | 109.63 | 108.27 | 109.63 | 109.63 | 473,900 |
Mar 26, 2024 | 108.21 | 108.28 | 107.70 | 107.77 | 107.77 | 363,300 |
Mar 25, 2024 | 107.84 | 108.48 | 107.84 | 108.05 | 108.05 | 419,300 |
Mar 22, 2024 | 108.15 | 108.25 | 107.66 | 107.68 | 107.68 | 296,600 |
Mar 21, 2024 | 0.84 Dividend | |||||
Mar 21, 2024 | 107.96 | 108.46 | 107.72 | 108.07 | 108.07 | 255,600 |
Mar 20, 2024 | 108.22 | 108.77 | 108.05 | 108.69 | 107.86 | 292,800 |
Mar 19, 2024 | 107.95 | 108.52 | 107.90 | 108.45 | 107.62 | 431,400 |
Mar 18, 2024 | 107.88 | 108.34 | 107.45 | 108.02 | 107.19 | 426,200 |
Mar 15, 2024 | 107.42 | 108.10 | 107.42 | 107.63 | 106.80 | 486,700 |
Mar 14, 2024 | 108.29 | 108.38 | 107.42 | 108.00 | 107.17 | 1,372,700 |
Mar 13, 2024 | 108.35 | 108.72 | 108.04 | 108.27 | 107.44 | 338,700 |
Mar 12, 2024 | 107.98 | 108.30 | 107.67 | 108.02 | 107.19 | 356,000 |
Mar 11, 2024 | 107.10 | 107.92 | 106.85 | 107.91 | 107.08 | 410,500 |
Mar 8, 2024 | 106.82 | 107.34 | 106.57 | 107.08 | 106.26 | 1,050,000 |
Mar 7, 2024 | 106.94 | 107.29 | 106.67 | 106.81 | 105.99 | 357,300 |
Mar 6, 2024 | 106.39 | 107.17 | 106.39 | 106.62 | 105.80 | 279,900 |
Mar 5, 2024 | 105.87 | 106.59 | 105.69 | 105.97 | 105.16 | 316,400 |
Mar 4, 2024 | 105.67 | 105.97 | 105.47 | 105.84 | 105.03 | 337,700 |
Mar 1, 2024 | 105.61 | 105.95 | 105.27 | 105.89 | 105.08 | 371,600 |
Feb 29, 2024 | 105.70 | 105.86 | 105.36 | 105.48 | 104.67 | 269,700 |
Feb 28, 2024 | 105.42 | 105.68 | 105.12 | 105.41 | 104.60 | 1,324,600 |
Feb 27, 2024 | 105.36 | 105.47 | 105.02 | 105.46 | 104.65 | 293,900 |
Feb 26, 2024 | 105.90 | 106.02 | 105.25 | 105.28 | 104.47 | 420,800 |
Feb 23, 2024 | 105.77 | 106.34 | 105.49 | 106.00 | 105.19 | 307,100 |
Feb 22, 2024 | 105.13 | 105.99 | 104.92 | 105.81 | 105.00 | 422,300 |
Feb 21, 2024 | 104.78 | 105.53 | 104.59 | 105.51 | 104.70 | 299,100 |
Feb 20, 2024 | 104.67 | 105.34 | 104.36 | 104.66 | 103.86 | 367,400 |
Feb 16, 2024 | 104.51 | 105.13 | 104.14 | 104.67 | 103.87 | 852,100 |
Feb 15, 2024 | 103.11 | 104.76 | 103.11 | 104.72 | 103.92 | 864,400 |
Feb 14, 2024 | 103.27 | 103.41 | 102.58 | 103.11 | 102.32 | 431,300 |
Feb 13, 2024 | 103.78 | 104.13 | 102.31 | 103.01 | 102.22 | 585,100 |
Feb 12, 2024 | 103.27 | 104.18 | 103.22 | 104.08 | 103.28 | 361,400 |
Feb 9, 2024 | 103.64 | 103.78 | 102.91 | 103.13 | 102.34 | 566,000 |
Feb 8, 2024 | 103.50 | 103.79 | 103.26 | 103.74 | 102.94 | 898,000 |
Feb 7, 2024 | 104.11 | 104.19 | 103.51 | 103.74 | 102.94 | 507,200 |
Feb 6, 2024 | 103.58 | 104.15 | 103.38 | 103.92 | 103.12 | 496,200 |
Feb 5, 2024 | 103.92 | 103.92 | 103.23 | 103.36 | 102.57 | 523,200 |
Feb 2, 2024 | 104.49 | 104.79 | 103.81 | 104.23 | 103.43 | 808,700 |
Feb 1, 2024 | 103.88 | 104.50 | 103.51 | 104.49 | 103.69 | 561,200 |
Jan 31, 2024 | 104.80 | 104.85 | 103.55 | 103.59 | 102.79 | 755,400 |
Jan 30, 2024 | 103.98 | 104.70 | 103.83 | 104.67 | 103.87 | 338,700 |
Jan 29, 2024 | 103.98 | 104.31 | 103.70 | 104.26 | 103.46 | 938,100 |
Jan 26, 2024 | 104.02 | 104.30 | 103.70 | 104.06 | 103.26 | 587,100 |
Jan 25, 2024 | 103.30 | 104.00 | 103.04 | 104.00 | 103.20 | 755,600 |
Jan 24, 2024 | 103.17 | 103.17 | 102.37 | 102.39 | 101.60 | 831,100 |
Jan 23, 2024 | 102.37 | 103.05 | 102.33 | 103.05 | 102.26 | 680,600 |
Jan 22, 2024 | 102.31 | 102.62 | 102.07 | 102.42 | 101.63 | 917,200 |
Jan 19, 2024 | 102.12 | 102.57 | 101.58 | 102.40 | 101.61 | 1,013,300 |
Jan 18, 2024 | 101.69 | 101.96 | 101.06 | 101.81 | 101.03 | 830,100 |
Jan 17, 2024 | 101.74 | 102.44 | 101.48 | 101.80 | 101.02 | 815,100 |
Jan 16, 2024 | 102.83 | 102.97 | 102.15 | 102.33 | 101.54 | 1,268,600 |
Jan 12, 2024 | 103.18 | 103.50 | 102.89 | 103.16 | 102.37 | 650,000 |
Jan 11, 2024 | 103.10 | 103.13 | 102.38 | 102.61 | 101.82 | 1,435,400 |
Jan 10, 2024 | 103.38 | 103.38 | 102.67 | 103.06 | 102.27 | 776,400 |
Jan 9, 2024 | 103.73 | 103.73 | 103.16 | 103.40 | 102.61 | 749,100 |
Jan 8, 2024 | 103.42 | 104.06 | 102.83 | 104.03 | 103.23 | 1,705,200 |
Jan 5, 2024 | 103.71 | 104.25 | 103.36 | 103.79 | 102.99 | 1,216,800 |
Jan 4, 2024 | 104.00 | 104.32 | 103.60 | 103.63 | 102.83 | 816,100 |
Jan 3, 2024 | 103.75 | 104.18 | 103.19 | 103.71 | 102.91 | 1,119,200 |
Jan 2, 2024 | 101.94 | 103.83 | 101.94 | 103.57 | 102.77 | 1,157,300 |
Dec 29, 2023 | 102.02 | 102.15 | 101.68 | 101.99 | 101.21 | 475,300 |
Dec 28, 2023 | 101.99 | 102.41 | 101.97 | 102.11 | 101.33 | 558,000 |
Dec 27, 2023 | 102.10 | 102.29 | 101.83 | 102.14 | 101.36 | 856,800 |
Dec 26, 2023 | 101.89 | 102.44 | 101.83 | 102.17 | 101.39 | 523,500 |
Dec 22, 2023 | 101.57 | 102.35 | 101.54 | 101.80 | 101.02 | 602,600 |
Dec 21, 2023 | 101.11 | 101.40 | 100.59 | 101.25 | 100.47 | 714,100 |
Dec 20, 2023 | 0.98 Dividend | |||||
Dec 20, 2023 | 102.20 | 102.25 | 100.70 | 100.71 | 99.94 | 872,200 |
Dec 19, 2023 | 102.95 | 103.29 | 102.74 | 103.26 | 101.50 | 873,100 |
Dec 18, 2023 | 102.93 | 103.24 | 102.72 | 102.73 | 100.98 | 913,100 |
Dec 15, 2023 | 102.81 | 102.86 | 102.07 | 102.38 | 100.63 | 754,300 |
Dec 14, 2023 | 102.57 | 103.59 | 102.57 | 103.15 | 101.39 | 722,600 |
Dec 13, 2023 | 100.14 | 101.92 | 99.98 | 101.90 | 100.16 | 813,200 |
Dec 12, 2023 | 100.57 | 100.57 | 99.87 | 100.32 | 98.61 | 727,800 |
Dec 11, 2023 | 100.39 | 100.60 | 100.10 | 100.60 | 98.88 | 1,861,000 |
Dec 8, 2023 | 100.01 | 100.36 | 99.81 | 100.11 | 98.40 | 764,700 |
Dec 7, 2023 | 100.17 | 100.35 | 99.75 | 99.94 | 98.23 | 795,200 |
Dec 6, 2023 | 100.00 | 100.22 | 99.77 | 99.82 | 98.12 | 710,000 |
Dec 5, 2023 | 100.55 | 100.66 | 99.98 | 100.03 | 98.32 | 916,700 |
Dec 4, 2023 | 100.17 | 101.12 | 100.17 | 100.65 | 98.93 | 665,800 |
Dec 1, 2023 | 99.75 | 100.70 | 99.62 | 100.69 | 98.97 | 759,900 |
Nov 30, 2023 | 99.04 | 99.76 | 98.86 | 99.66 | 97.96 | 589,400 |
Nov 29, 2023 | 99.02 | 99.34 | 98.54 | 98.65 | 96.97 | 818,600 |
Nov 28, 2023 | 98.55 | 99.04 | 98.42 | 98.68 | 97.00 | 454,600 |
Nov 27, 2023 | 98.64 | 98.75 | 98.17 | 98.50 | 96.82 | 816,100 |
Nov 24, 2023 | 98.53 | 98.93 | 98.53 | 98.81 | 97.12 | 659,600 |
Nov 22, 2023 | 98.18 | 98.51 | 97.97 | 98.47 | 96.79 | 694,100 |
Nov 21, 2023 | 98.00 | 98.22 | 97.60 | 98.15 | 96.47 | 638,100 |
Nov 20, 2023 | 97.49 | 98.24 | 97.46 | 97.97 | 96.30 | 686,600 |
Nov 17, 2023 | 97.57 | 97.91 | 97.21 | 97.76 | 96.09 | 585,400 |
Nov 16, 2023 | 97.34 | 97.59 | 96.63 | 97.17 | 95.51 | 623,400 |
Nov 15, 2023 | 97.27 | 97.89 | 97.25 | 97.66 | 95.99 | 613,800 |
Nov 14, 2023 | 96.68 | 97.50 | 96.57 | 97.16 | 95.50 | 635,000 |
Nov 13, 2023 | 95.71 | 96.14 | 95.49 | 95.84 | 94.20 | 574,900 |
Nov 10, 2023 | 95.72 | 95.95 | 94.98 | 95.91 | 94.27 | 449,900 |
Nov 9, 2023 | 96.40 | 96.40 | 95.14 | 95.16 | 93.54 | 582,100 |
Nov 8, 2023 | 96.77 | 96.79 | 95.96 | 96.24 | 94.60 | 628,400 |
Nov 7, 2023 | 97.02 | 97.06 | 96.68 | 96.82 | 95.17 | 615,100 |
Nov 6, 2023 | 98.07 | 98.13 | 97.29 | 97.36 | 95.70 | 824,100 |
Nov 3, 2023 | 98.24 | 98.53 | 97.91 | 97.93 | 96.26 | 494,500 |
Nov 2, 2023 | 95.89 | 97.68 | 95.89 | 97.66 | 95.99 | 668,200 |
Nov 1, 2023 | 95.85 | 96.14 | 95.45 | 95.79 | 94.15 | 637,200 |
Oct 31, 2023 | 95.10 | 95.51 | 94.78 | 95.48 | 93.85 | 446,600 |
Oct 30, 2023 | 94.39 | 95.01 | 94.22 | 94.89 | 93.27 | 813,600 |
Oct 27, 2023 | 95.17 | 95.32 | 93.46 | 93.77 | 92.17 | 607,800 |
Oct 26, 2023 | 95.97 | 96.39 | 95.61 | 95.67 | 94.04 | 516,600 |
Oct 25, 2023 | 96.71 | 96.99 | 96.19 | 96.45 | 94.80 | 426,100 |
Oct 24, 2023 | 96.62 | 97.10 | 96.49 | 96.80 | 95.15 | 445,800 |
Oct 23, 2023 | 96.49 | 96.73 | 95.73 | 95.84 | 94.20 | 742,000 |
Oct 20, 2023 | 97.51 | 97.80 | 96.86 | 96.88 | 95.23 | 1,755,100 |
Oct 19, 2023 | 98.07 | 98.56 | 97.40 | 97.53 | 95.87 | 577,300 |
Oct 18, 2023 | 98.60 | 98.83 | 97.96 | 98.22 | 96.54 | 487,100 |
Oct 17, 2023 | 97.70 | 98.87 | 97.70 | 98.69 | 97.01 | 485,500 |
Oct 16, 2023 | 97.91 | 98.38 | 97.55 | 98.17 | 96.49 | 1,069,600 |
Oct 13, 2023 | 97.21 | 97.69 | 97.06 | 97.38 | 95.72 | 509,200 |
Oct 12, 2023 | 97.74 | 97.74 | 96.28 | 96.70 | 95.05 | 288,500 |
Oct 11, 2023 | 97.85 | 97.98 | 96.92 | 97.44 | 95.78 | 310,700 |
Oct 10, 2023 | 97.84 | 98.41 | 97.68 | 97.97 | 96.30 | 386,000 |
Oct 9, 2023 | 96.76 | 97.60 | 96.70 | 97.52 | 95.86 | 471,500 |
Oct 6, 2023 | 95.52 | 96.91 | 94.82 | 96.47 | 94.82 | 463,100 |
Oct 5, 2023 | 96.28 | 96.59 | 95.67 | 96.01 | 94.37 | 552,100 |
Oct 4, 2023 | 96.98 | 96.98 | 95.91 | 96.56 | 94.91 | 654,800 |
Oct 3, 2023 | 97.07 | 97.39 | 96.49 | 97.09 | 95.43 | 980,800 |
Oct 2, 2023 | 98.69 | 98.69 | 96.91 | 97.57 | 95.90 | 898,000 |
Sep 29, 2023 | 99.90 | 99.90 | 98.48 | 98.89 | 97.20 | 991,600 |
Sep 28, 2023 | 99.64 | 99.93 | 99.22 | 99.54 | 97.84 | 607,700 |
Sep 27, 2023 | 99.84 | 99.95 | 98.95 | 99.56 | 97.86 | 411,100 |
Sep 26, 2023 | 1.08 Dividend | |||||
Sep 26, 2023 | 100.16 | 100.46 | 99.43 | 99.58 | 97.88 | 607,300 |
Sep 25, 2023 | 101.44 | 101.84 | 101.15 | 101.80 | 99.00 | 436,600 |
Sep 22, 2023 | 101.94 | 102.15 | 101.52 | 101.59 | 98.80 | 386,100 |
Sep 21, 2023 | 102.83 | 102.97 | 101.85 | 101.86 | 99.06 | 572,300 |
Sep 20, 2023 | 103.46 | 104.02 | 103.08 | 103.15 | 100.32 | 377,200 |
Sep 19, 2023 | 103.69 | 103.79 | 102.91 | 103.25 | 100.41 | 374,700 |
Sep 18, 2023 | 103.67 | 103.83 | 103.13 | 103.62 | 100.77 | 368,700 |
Sep 15, 2023 | 104.03 | 104.51 | 103.31 | 103.43 | 100.59 | 1,122,000 |
Sep 14, 2023 | 104.05 | 104.54 | 104.00 | 104.38 | 101.51 | 415,900 |
Sep 13, 2023 | 103.41 | 103.70 | 103.12 | 103.35 | 100.51 | 277,200 |
Sep 12, 2023 | 102.86 | 103.66 | 102.72 | 103.32 | 100.48 | 272,000 |
Sep 11, 2023 | 103.19 | 103.41 | 102.59 | 102.78 | 99.96 | 504,700 |
Sep 8, 2023 | 102.57 | 103.04 | 102.52 | 102.89 | 100.06 | 251,100 |
Sep 7, 2023 | 102.46 | 102.90 | 102.32 | 102.40 | 99.59 | 253,000 |
Sep 6, 2023 | 102.67 | 102.67 | 101.94 | 102.39 | 99.58 | 331,100 |
Sep 5, 2023 | 103.74 | 104.06 | 102.86 | 102.86 | 100.03 | 280,800 |
Sep 1, 2023 | 103.60 | 104.01 | 103.29 | 103.55 | 100.70 | 258,600 |
Aug 31, 2023 | 103.65 | 103.74 | 103.05 | 103.10 | 100.27 | 237,100 |
Aug 30, 2023 | 103.55 | 103.77 | 103.21 | 103.42 | 100.58 | 384,900 |
Aug 29, 2023 | 102.81 | 103.40 | 102.72 | 103.36 | 100.52 | 361,600 |
Aug 28, 2023 | 102.49 | 103.06 | 102.23 | 102.60 | 99.78 | 346,100 |
Aug 25, 2023 | 101.77 | 102.55 | 101.37 | 102.22 | 99.41 | 363,200 |
Aug 24, 2023 | 101.63 | 102.54 | 101.35 | 101.36 | 98.57 | 420,300 |
Aug 23, 2023 | 101.79 | 102.02 | 101.49 | 101.93 | 99.13 | 398,600 |
Aug 22, 2023 | 102.53 | 102.74 | 101.82 | 101.89 | 99.09 | 296,800 |
Aug 21, 2023 | 102.76 | 103.01 | 101.94 | 102.39 | 99.58 | 399,000 |
Aug 18, 2023 | 102.10 | 103.06 | 102.10 | 102.82 | 99.99 | 666,700 |
Aug 17, 2023 | 102.46 | 103.35 | 102.46 | 102.48 | 99.66 | 612,100 |
Aug 16, 2023 | 102.49 | 103.04 | 101.87 | 101.92 | 99.12 | 438,200 |
Aug 15, 2023 | 103.24 | 103.27 | 102.41 | 102.54 | 99.72 | 344,800 |
Aug 14, 2023 | 103.73 | 103.93 | 103.55 | 103.80 | 100.95 | 529,200 |
Aug 11, 2023 | 103.23 | 103.96 | 103.14 | 103.90 | 101.04 | 295,200 |
Aug 10, 2023 | 103.62 | 104.34 | 103.07 | 103.34 | 100.50 | 316,300 |
Aug 9, 2023 | 103.07 | 103.73 | 102.91 | 103.13 | 100.30 | 279,800 |
Aug 8, 2023 | 102.66 | 102.90 | 101.93 | 102.88 | 100.05 | 297,800 |
Aug 7, 2023 | 102.82 | 103.24 | 102.75 | 103.16 | 100.33 | 343,800 |
Aug 4, 2023 | 103.16 | 103.72 | 102.31 | 102.43 | 99.62 | 318,100 |
Aug 3, 2023 | 102.81 | 103.35 | 102.46 | 102.89 | 100.06 | 282,000 |
Aug 2, 2023 | 103.20 | 103.42 | 102.79 | 102.97 | 100.14 | 286,500 |
Aug 1, 2023 | 104.20 | 104.37 | 103.31 | 103.75 | 100.90 | 271,300 |
Jul 31, 2023 | 104.19 | 104.54 | 104.01 | 104.33 | 101.46 | 345,100 |
Jul 28, 2023 | 104.14 | 104.43 | 103.71 | 104.09 | 101.23 | 354,800 |
Jul 27, 2023 | 104.35 | 104.90 | 103.59 | 103.77 | 100.92 | 325,600 |
Jul 26, 2023 | 103.52 | 104.25 | 103.45 | 103.98 | 101.12 | 436,000 |
Jul 25, 2023 | 103.98 | 104.36 | 103.76 | 104.05 | 101.19 | 575,500 |
Jul 24, 2023 | 103.86 | 104.52 | 103.80 | 104.14 | 101.28 | 357,500 |
Jul 21, 2023 | 103.20 | 103.82 | 103.01 | 103.65 | 100.80 | 472,700 |
Jul 20, 2023 | 101.95 | 103.21 | 101.95 | 102.99 | 100.16 | 413,800 |
Jul 19, 2023 | 100.90 | 101.81 | 100.84 | 101.53 | 98.74 | 368,000 |
Jul 18, 2023 | 99.80 | 101.27 | 99.70 | 100.68 | 97.91 | 724,700 |
Jul 17, 2023 | 100.11 | 100.19 | 99.72 | 99.78 | 97.04 | 612,800 |
Jul 14, 2023 | 101.20 | 101.20 | 100.22 | 100.37 | 97.61 | 1,081,700 |
Jul 13, 2023 | 101.27 | 101.44 | 100.92 | 101.31 | 98.53 | 1,288,900 |
Jul 12, 2023 | 101.31 | 101.57 | 100.93 | 101.10 | 98.32 | 406,700 |
Jul 11, 2023 | 99.91 | 100.79 | 99.89 | 100.74 | 97.97 | 378,600 |
Jul 10, 2023 | 99.39 | 100.20 | 99.39 | 99.71 | 96.97 | 297,100 |
Jul 7, 2023 | 99.16 | 100.27 | 99.07 | 99.39 | 96.66 | 280,700 |
Jul 6, 2023 | 100.23 | 100.24 | 99.22 | 99.62 | 96.88 | 385,800 |
Jul 5, 2023 | 100.79 | 101.23 | 100.53 | 100.97 | 98.20 | 539,800 |
Jul 3, 2023 | 100.62 | 101.29 | 100.48 | 101.09 | 98.31 | 235,600 |
Jun 30, 2023 | 100.50 | 100.98 | 100.34 | 100.79 | 98.02 | 400,100 |
Jun 29, 2023 | 99.36 | 100.03 | 99.24 | 100.03 | 97.28 | 430,400 |
Jun 28, 2023 | 99.27 | 99.40 | 98.62 | 99.40 | 96.67 | 1,104,100 |
Jun 27, 2023 | 98.94 | 99.44 | 98.72 | 99.33 | 96.60 | 345,300 |
Jun 26, 2023 | 98.37 | 99.18 | 98.19 | 98.93 | 96.21 | 890,500 |
Jun 23, 2023 | 98.94 | 99.26 | 98.36 | 98.46 | 95.75 | 499,800 |
Jun 22, 2023 | 99.51 | 99.63 | 99.13 | 99.41 | 96.68 | 497,600 |
Jun 21, 2023 | 99.78 | 100.42 | 99.31 | 99.92 | 97.17 | 778,300 |
Jun 20, 2023 | 100.86 | 100.98 | 100.09 | 100.12 | 97.37 | 573,200 |
Jun 16, 2023 | 101.78 | 101.95 | 101.39 | 101.48 | 98.69 | 701,000 |
Jun 15, 2023 | 100.37 | 101.53 | 100.37 | 101.34 | 98.56 | 504,300 |
Jun 14, 2023 | 100.81 | 101.07 | 99.77 | 100.26 | 97.50 | 697,800 |
Jun 13, 2023 | 100.15 | 100.67 | 99.95 | 100.36 | 97.60 | 1,135,500 |
Jun 12, 2023 | 99.51 | 99.96 | 99.37 | 99.95 | 97.20 | 447,100 |
Jun 9, 2023 | 99.88 | 100.19 | 99.54 | 99.62 | 96.88 | 531,000 |
Jun 8, 2023 | 99.76 | 99.99 | 99.13 | 99.94 | 97.19 | 323,800 |
Jun 7, 2023 | 0.80 Dividend | |||||
Jun 7, 2023 | 98.47 | 99.71 | 98.42 | 99.65 | 96.91 | 471,200 |
Jun 6, 2023 | 99.10 | 99.32 | 98.80 | 99.24 | 95.74 | 436,800 |
Jun 5, 2023 | 99.85 | 100.00 | 99.18 | 99.26 | 95.76 | 549,100 |
Jun 2, 2023 | 98.15 | 99.65 | 98.03 | 99.45 | 95.94 | 418,600 |
Jun 1, 2023 | 97.99 | 98.24 | 96.99 | 97.81 | 94.36 | 715,500 |
May 31, 2023 | 97.56 | 98.12 | 97.45 | 97.93 | 94.47 | 936,900 |
May 30, 2023 | 98.10 | 98.57 | 97.77 | 97.99 | 94.53 | 668,000 |
May 26, 2023 | 98.26 | 98.58 | 97.98 | 98.44 | 94.97 | 403,500 |
May 25, 2023 | 98.18 | 98.20 | 97.18 | 97.85 | 94.40 | 580,600 |
May 24, 2023 | 99.45 | 99.56 | 98.61 | 98.76 | 95.28 | 416,200 |
May 23, 2023 | 99.36 | 100.35 | 99.20 | 99.41 | 95.90 | 514,100 |
May 22, 2023 | 99.25 | 99.67 | 98.75 | 99.21 | 95.71 | 473,800 |
May 19, 2023 | 99.23 | 99.72 | 98.95 | 99.23 | 95.73 | 427,800 |
May 18, 2023 | 97.93 | 98.93 | 97.76 | 98.80 | 95.31 | 467,500 |
May 17, 2023 | 97.97 | 98.56 | 97.46 | 98.38 | 94.91 | 492,500 |
May 16, 2023 | 98.84 | 98.84 | 97.52 | 97.54 | 94.10 | 410,700 |
May 15, 2023 | 99.31 | 99.34 | 98.71 | 99.03 | 95.54 | 380,900 |
May 12, 2023 | 99.24 | 99.42 | 98.56 | 99.10 | 95.60 | 424,300 |
May 11, 2023 | 99.26 | 99.26 | 98.38 | 99.00 | 95.51 | 424,000 |
May 10, 2023 | 100.24 | 100.24 | 98.75 | 99.54 | 96.03 | 391,300 |
May 9, 2023 | 99.74 | 100.05 | 99.48 | 99.73 | 96.21 | 302,400 |
May 8, 2023 | 100.69 | 100.71 | 99.99 | 100.15 | 96.62 | 340,700 |
May 5, 2023 | 99.82 | 100.65 | 99.71 | 100.38 | 96.84 | 684,600 |
May 4, 2023 | 99.36 | 99.43 | 98.47 | 98.80 | 95.31 | 1,074,400 |
May 3, 2023 | 100.35 | 100.80 | 99.43 | 99.52 | 96.01 | 455,000 |
May 2, 2023 | 102.22 | 102.22 | 99.93 | 100.50 | 96.95 | 628,500 |
May 1, 2023 | 102.51 | 103.04 | 102.51 | 102.64 | 99.02 | 343,700 |
Apr 28, 2023 | 101.64 | 102.88 | 101.61 | 102.76 | 99.13 | 403,500 |
Apr 27, 2023 | 101.20 | 102.05 | 100.74 | 101.95 | 98.35 | 489,700 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%