NasdaqGM - Delayed Quote • USD
iShares 3-7 Year Treasury Bond ETF (IEI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:19 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 23, 2024 | 113.60 | 113.98 | 113.56 | 113.86 | 113.86 | 3,053,200 |
Apr 22, 2024 | 113.59 | 113.75 | 113.57 | 113.69 | 113.69 | 1,233,900 |
Apr 19, 2024 | 113.70 | 113.73 | 113.56 | 113.65 | 113.65 | 1,035,900 |
Apr 18, 2024 | 113.76 | 113.77 | 113.49 | 113.56 | 113.56 | 1,190,200 |
Apr 17, 2024 | 113.65 | 113.89 | 113.57 | 113.82 | 113.82 | 1,767,200 |
Apr 16, 2024 | 113.44 | 113.57 | 113.27 | 113.43 | 113.43 | 1,581,000 |
Apr 15, 2024 | 113.57 | 113.71 | 113.37 | 113.69 | 113.69 | 1,992,500 |
Apr 12, 2024 | 114.09 | 114.23 | 114.02 | 114.05 | 114.05 | 2,118,200 |
Apr 11, 2024 | 113.93 | 113.96 | 113.65 | 113.76 | 113.76 | 1,785,100 |
Apr 10, 2024 | 114.05 | 114.10 | 113.65 | 113.74 | 113.74 | 2,705,100 |
Apr 9, 2024 | 114.79 | 114.91 | 114.79 | 114.84 | 114.84 | 1,406,500 |
Apr 8, 2024 | 114.60 | 114.69 | 114.50 | 114.58 | 114.58 | 1,002,300 |
Apr 5, 2024 | 114.91 | 115.11 | 114.78 | 114.79 | 114.79 | 1,341,000 |
Apr 4, 2024 | 115.12 | 115.29 | 114.96 | 115.26 | 115.26 | 1,756,400 |
Apr 3, 2024 | 114.66 | 115.02 | 114.60 | 115.01 | 115.01 | 1,704,100 |
Apr 2, 2024 | 114.75 | 114.93 | 114.69 | 114.92 | 114.92 | 1,443,400 |
Apr 1, 2024 | 0.31 Dividend | |||||
Apr 1, 2024 | 115.33 | 115.37 | 114.89 | 114.95 | 114.95 | 2,508,700 |
Mar 28, 2024 | 115.81 | 115.92 | 115.77 | 115.81 | 115.50 | 3,207,400 |
Mar 27, 2024 | 115.88 | 116.05 | 115.85 | 115.98 | 115.67 | 1,101,600 |
Mar 26, 2024 | 115.61 | 115.77 | 115.55 | 115.74 | 115.43 | 1,010,100 |
Mar 25, 2024 | 115.77 | 115.77 | 115.61 | 115.66 | 115.35 | 1,198,900 |
Mar 22, 2024 | 115.85 | 115.86 | 115.78 | 115.81 | 115.50 | 1,123,400 |
Mar 21, 2024 | 115.63 | 115.69 | 115.46 | 115.50 | 115.19 | 1,433,300 |
Mar 20, 2024 | 115.28 | 115.67 | 115.24 | 115.49 | 115.18 | 1,732,000 |
Mar 19, 2024 | 115.17 | 115.28 | 115.13 | 115.22 | 114.92 | 1,304,100 |
Mar 18, 2024 | 115.03 | 115.08 | 114.91 | 114.97 | 114.67 | 1,149,600 |
Mar 15, 2024 | 115.12 | 115.18 | 115.05 | 115.06 | 114.76 | 1,278,600 |
Mar 14, 2024 | 115.45 | 115.46 | 115.22 | 115.23 | 114.93 | 2,370,000 |
Mar 13, 2024 | 115.80 | 115.84 | 115.69 | 115.70 | 115.39 | 1,254,600 |
Mar 12, 2024 | 116.02 | 116.02 | 115.81 | 115.87 | 115.56 | 1,136,700 |
Mar 11, 2024 | 116.31 | 116.31 | 116.14 | 116.19 | 115.88 | 953,200 |
Mar 8, 2024 | 116.45 | 116.49 | 116.29 | 116.35 | 116.04 | 1,927,300 |
Mar 7, 2024 | 116.19 | 116.25 | 116.06 | 116.23 | 115.92 | 1,686,000 |
Mar 6, 2024 | 116.04 | 116.22 | 115.97 | 116.01 | 115.70 | 1,576,900 |
Mar 5, 2024 | 115.85 | 116.04 | 115.74 | 115.90 | 115.59 | 1,710,100 |
Mar 4, 2024 | 115.51 | 115.65 | 115.48 | 115.54 | 115.23 | 911,300 |
Mar 1, 2024 | 0.28 Dividend | |||||
Mar 1, 2024 | 115.29 | 115.80 | 115.12 | 115.73 | 115.42 | 2,116,600 |
Feb 29, 2024 | 115.50 | 115.69 | 115.48 | 115.59 | 115.01 | 2,112,500 |
Feb 28, 2024 | 115.28 | 115.45 | 115.25 | 115.45 | 114.87 | 1,671,700 |
Feb 27, 2024 | 115.21 | 115.33 | 115.11 | 115.17 | 114.59 | 1,067,800 |
Feb 26, 2024 | 115.36 | 115.37 | 115.11 | 115.26 | 114.68 | 4,903,500 |
Feb 23, 2024 | 115.14 | 115.44 | 115.14 | 115.37 | 114.79 | 1,602,200 |
Feb 22, 2024 | 115.15 | 115.32 | 115.04 | 115.15 | 114.57 | 3,010,000 |
Feb 21, 2024 | 115.52 | 115.55 | 115.18 | 115.21 | 114.63 | 1,618,200 |
Feb 20, 2024 | 115.53 | 115.62 | 115.45 | 115.47 | 114.89 | 1,652,100 |
Feb 16, 2024 | 115.14 | 115.30 | 115.11 | 115.26 | 114.68 | 1,967,300 |
Feb 15, 2024 | 115.74 | 115.80 | 115.51 | 115.61 | 115.03 | 1,583,000 |
Feb 14, 2024 | 115.21 | 115.52 | 115.20 | 115.41 | 114.83 | 1,718,200 |
Feb 13, 2024 | 115.37 | 115.43 | 115.06 | 115.06 | 114.48 | 2,027,700 |
Feb 12, 2024 | 115.98 | 116.06 | 115.86 | 115.98 | 115.40 | 1,501,100 |
Feb 9, 2024 | 115.82 | 115.93 | 115.81 | 115.89 | 115.31 | 1,287,900 |
Feb 8, 2024 | 116.09 | 116.16 | 115.97 | 116.01 | 115.43 | 1,575,600 |
Feb 7, 2024 | 116.24 | 116.55 | 116.21 | 116.22 | 115.64 | 2,423,500 |
Feb 6, 2024 | 116.03 | 116.41 | 116.00 | 116.35 | 115.77 | 2,886,800 |
Feb 5, 2024 | 116.14 | 116.20 | 115.86 | 115.93 | 115.35 | 2,237,700 |
Feb 2, 2024 | 116.68 | 116.82 | 116.42 | 116.58 | 116.00 | 2,515,000 |
Feb 1, 2024 | 0.29 Dividend | |||||
Feb 1, 2024 | 117.47 | 117.79 | 117.26 | 117.54 | 116.95 | 1,875,100 |
Jan 31, 2024 | 117.21 | 117.53 | 117.12 | 117.49 | 116.62 | 3,125,300 |
Jan 30, 2024 | 116.95 | 116.98 | 116.60 | 116.78 | 115.91 | 1,472,900 |
Jan 29, 2024 | 116.68 | 116.90 | 116.63 | 116.87 | 116.00 | 1,323,700 |
Jan 26, 2024 | 116.55 | 116.55 | 116.39 | 116.49 | 115.62 | 1,823,800 |
Jan 25, 2024 | 116.53 | 116.66 | 116.46 | 116.64 | 115.77 | 3,347,200 |
Jan 24, 2024 | 116.75 | 116.76 | 116.24 | 116.26 | 115.39 | 2,246,200 |
Jan 23, 2024 | 116.46 | 116.49 | 116.37 | 116.45 | 115.58 | 1,102,900 |
Jan 22, 2024 | 116.58 | 116.67 | 116.52 | 116.58 | 115.71 | 1,503,700 |
Jan 19, 2024 | 116.28 | 116.38 | 116.12 | 116.38 | 115.51 | 3,221,800 |
Jan 18, 2024 | 116.53 | 116.59 | 116.38 | 116.44 | 115.57 | 1,688,800 |
Jan 17, 2024 | 116.56 | 116.61 | 116.38 | 116.50 | 115.63 | 2,680,200 |
Jan 16, 2024 | 117.15 | 117.28 | 116.77 | 116.90 | 116.03 | 2,755,500 |
Jan 12, 2024 | 117.44 | 117.60 | 117.26 | 117.40 | 116.53 | 1,637,400 |
Jan 11, 2024 | 116.73 | 117.13 | 116.68 | 117.10 | 116.23 | 2,228,100 |
Jan 10, 2024 | 116.81 | 116.85 | 116.56 | 116.58 | 115.71 | 2,476,700 |
Jan 9, 2024 | 116.57 | 116.73 | 116.57 | 116.65 | 115.78 | 2,932,600 |
Jan 8, 2024 | 116.46 | 116.89 | 116.44 | 116.62 | 115.75 | 1,230,500 |
Jan 5, 2024 | 116.36 | 116.87 | 116.27 | 116.38 | 115.51 | 2,467,900 |
Jan 4, 2024 | 116.58 | 116.69 | 116.51 | 116.58 | 115.71 | 1,457,900 |
Jan 3, 2024 | 116.53 | 117.00 | 116.47 | 116.95 | 116.08 | 2,441,900 |
Jan 2, 2024 | 116.75 | 116.91 | 116.74 | 116.79 | 115.92 | 2,013,800 |
Dec 29, 2023 | 116.98 | 117.26 | 116.97 | 117.13 | 116.26 | 1,452,500 |
Dec 28, 2023 | 117.25 | 117.34 | 117.08 | 117.16 | 116.29 | 1,309,100 |
Dec 27, 2023 | 117.09 | 117.39 | 117.05 | 117.37 | 116.50 | 1,547,900 |
Dec 26, 2023 | 116.79 | 116.95 | 116.78 | 116.86 | 115.99 | 1,990,100 |
Dec 22, 2023 | 117.03 | 117.04 | 116.77 | 116.89 | 116.02 | 995,900 |
Dec 21, 2023 | 117.14 | 117.21 | 116.81 | 116.90 | 116.03 | 1,995,400 |
Dec 20, 2023 | 116.74 | 116.95 | 116.59 | 116.90 | 116.03 | 1,459,200 |
Dec 19, 2023 | 116.48 | 116.65 | 116.46 | 116.51 | 115.64 | 1,889,900 |
Dec 18, 2023 | 116.53 | 116.53 | 116.38 | 116.41 | 115.54 | 1,754,600 |
Dec 15, 2023 | 116.54 | 116.71 | 116.46 | 116.55 | 115.68 | 2,482,900 |
Dec 14, 2023 | 0.29 Dividend | |||||
Dec 14, 2023 | 116.56 | 116.90 | 116.54 | 116.70 | 115.83 | 3,414,100 |
Dec 13, 2023 | 115.44 | 116.57 | 115.37 | 116.48 | 115.32 | 5,190,300 |
Dec 12, 2023 | 115.11 | 115.29 | 115.04 | 115.25 | 114.11 | 1,330,700 |
Dec 11, 2023 | 114.95 | 115.12 | 114.83 | 115.10 | 113.96 | 1,571,300 |
Dec 8, 2023 | 115.19 | 115.29 | 114.96 | 115.09 | 113.95 | 2,740,800 |
Dec 7, 2023 | 115.62 | 115.85 | 115.59 | 115.66 | 114.51 | 1,920,500 |
Dec 6, 2023 | 115.63 | 115.73 | 115.49 | 115.66 | 114.51 | 2,399,500 |
Dec 5, 2023 | 115.30 | 115.61 | 115.26 | 115.52 | 114.37 | 2,897,500 |
Dec 4, 2023 | 115.14 | 115.31 | 114.96 | 115.09 | 113.95 | 3,644,800 |
Dec 1, 2023 | 0.28 Dividend | |||||
Dec 1, 2023 | 114.73 | 115.52 | 114.71 | 115.45 | 114.30 | 5,682,500 |
Nov 30, 2023 | 115.09 | 115.11 | 114.88 | 115.04 | 113.62 | 2,753,600 |
Nov 29, 2023 | 115.23 | 115.44 | 115.13 | 115.28 | 113.86 | 2,589,600 |
Nov 28, 2023 | 114.41 | 114.96 | 114.38 | 114.90 | 113.49 | 2,532,600 |
Nov 27, 2023 | 114.17 | 114.45 | 114.13 | 114.44 | 113.03 | 3,384,200 |
Nov 24, 2023 | 114.02 | 114.07 | 113.95 | 113.98 | 112.58 | 853,900 |
Nov 22, 2023 | 114.40 | 114.44 | 114.11 | 114.26 | 112.85 | 3,290,400 |
Nov 21, 2023 | 114.32 | 114.44 | 114.19 | 114.33 | 112.92 | 1,810,600 |
Nov 20, 2023 | 114.04 | 114.23 | 113.98 | 114.18 | 112.78 | 1,725,000 |
Nov 17, 2023 | 114.17 | 114.21 | 114.00 | 114.11 | 112.71 | 1,254,700 |
Nov 16, 2023 | 114.11 | 114.29 | 114.09 | 114.20 | 112.80 | 4,035,600 |
Nov 15, 2023 | 113.83 | 113.85 | 113.60 | 113.66 | 112.26 | 2,403,600 |
Nov 14, 2023 | 114.09 | 114.25 | 113.98 | 114.18 | 112.78 | 6,165,700 |
Nov 13, 2023 | 112.78 | 113.08 | 112.72 | 113.07 | 111.68 | 3,085,800 |
Nov 10, 2023 | 113.32 | 113.33 | 112.97 | 113.02 | 111.63 | 2,367,400 |
Nov 9, 2023 | 113.58 | 113.58 | 113.01 | 113.02 | 111.63 | 3,045,800 |
Nov 8, 2023 | 113.47 | 113.72 | 113.47 | 113.64 | 112.24 | 2,296,300 |
Nov 7, 2023 | 113.35 | 113.67 | 113.34 | 113.51 | 112.11 | 2,202,700 |
Nov 6, 2023 | 113.38 | 113.40 | 113.16 | 113.21 | 111.82 | 2,772,800 |
Nov 3, 2023 | 113.85 | 114.00 | 113.52 | 113.66 | 112.26 | 3,859,400 |
Nov 2, 2023 | 113.20 | 113.28 | 112.90 | 112.96 | 111.57 | 3,462,800 |
Nov 1, 2023 | 0.28 Dividend | |||||
Nov 1, 2023 | 112.14 | 112.85 | 112.11 | 112.77 | 111.38 | 4,317,100 |
Oct 31, 2023 | 112.35 | 112.49 | 112.26 | 112.29 | 110.64 | 4,128,400 |
Oct 30, 2023 | 112.28 | 112.48 | 112.24 | 112.40 | 110.75 | 3,429,900 |
Oct 27, 2023 | 112.47 | 112.63 | 112.37 | 112.62 | 110.96 | 2,455,100 |
Oct 26, 2023 | 112.04 | 112.45 | 112.03 | 112.43 | 110.78 | 2,812,700 |
Oct 25, 2023 | 112.11 | 112.12 | 111.81 | 111.88 | 110.23 | 2,547,300 |
Oct 24, 2023 | 112.27 | 112.40 | 112.09 | 112.34 | 110.69 | 3,152,400 |
Oct 23, 2023 | 111.89 | 112.40 | 111.83 | 112.35 | 110.70 | 2,410,600 |
Oct 20, 2023 | 111.92 | 112.18 | 111.90 | 112.09 | 110.44 | 3,295,100 |
Oct 19, 2023 | 111.56 | 111.83 | 111.45 | 111.61 | 109.97 | 3,910,800 |
Oct 18, 2023 | 111.84 | 111.94 | 111.61 | 111.67 | 110.03 | 2,246,400 |
Oct 17, 2023 | 112.10 | 112.11 | 111.82 | 111.92 | 110.27 | 3,948,900 |
Oct 16, 2023 | 112.71 | 112.74 | 112.61 | 112.65 | 110.99 | 1,937,400 |
Oct 13, 2023 | 113.08 | 113.09 | 112.88 | 112.98 | 111.32 | 2,271,800 |
Oct 12, 2023 | 112.99 | 113.03 | 112.62 | 112.69 | 111.03 | 2,876,000 |
Oct 11, 2023 | 113.12 | 113.24 | 112.97 | 113.20 | 111.53 | 2,115,500 |
Oct 10, 2023 | 112.89 | 113.23 | 112.83 | 113.05 | 111.39 | 2,977,000 |
Oct 9, 2023 | 112.92 | 113.26 | 112.86 | 113.24 | 111.57 | 1,400,500 |
Oct 6, 2023 | 112.16 | 112.48 | 112.08 | 112.33 | 110.68 | 2,054,000 |
Oct 5, 2023 | 112.73 | 112.75 | 112.57 | 112.71 | 111.05 | 1,875,500 |
Oct 4, 2023 | 112.24 | 112.50 | 112.08 | 112.47 | 110.81 | 3,364,300 |
Oct 3, 2023 | 112.40 | 112.52 | 111.98 | 112.01 | 110.36 | 6,362,600 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 112.57 | 112.66 | 112.38 | 112.45 | 110.79 | 4,914,200 |
Sep 29, 2023 | 113.40 | 113.46 | 113.12 | 113.16 | 111.25 | 3,054,700 |
Sep 28, 2023 | 112.80 | 113.12 | 112.66 | 113.10 | 111.20 | 3,224,300 |
Sep 27, 2023 | 113.20 | 113.23 | 112.61 | 112.76 | 110.86 | 2,679,800 |
Sep 26, 2023 | 113.18 | 113.20 | 112.99 | 113.05 | 111.15 | 1,599,800 |
Sep 25, 2023 | 113.09 | 113.24 | 113.04 | 113.07 | 111.17 | 3,426,100 |
Sep 22, 2023 | 113.15 | 113.42 | 113.10 | 113.34 | 111.43 | 1,621,400 |
Sep 21, 2023 | 113.02 | 113.14 | 112.98 | 113.06 | 111.16 | 2,027,600 |
Sep 20, 2023 | 113.68 | 113.78 | 113.28 | 113.34 | 111.43 | 2,562,600 |
Sep 19, 2023 | 113.57 | 113.68 | 113.42 | 113.46 | 111.55 | 1,866,600 |
Sep 18, 2023 | 113.62 | 113.79 | 113.61 | 113.71 | 111.80 | 1,599,000 |
Sep 15, 2023 | 113.79 | 113.88 | 113.68 | 113.72 | 111.81 | 1,761,100 |
Sep 14, 2023 | 114.17 | 114.20 | 113.89 | 113.91 | 111.99 | 1,643,500 |
Sep 13, 2023 | 113.84 | 114.13 | 113.84 | 114.04 | 112.12 | 1,145,300 |
Sep 12, 2023 | 113.88 | 113.92 | 113.80 | 113.89 | 111.97 | 869,000 |
Sep 11, 2023 | 113.86 | 113.94 | 113.80 | 113.89 | 111.97 | 1,641,400 |
Sep 8, 2023 | 114.17 | 114.25 | 113.92 | 113.94 | 112.02 | 1,060,100 |
Sep 7, 2023 | 113.86 | 114.03 | 113.81 | 114.00 | 112.08 | 1,328,100 |
Sep 6, 2023 | 114.03 | 114.05 | 113.63 | 113.66 | 111.75 | 2,041,500 |
Sep 5, 2023 | 114.16 | 114.19 | 113.91 | 113.98 | 112.06 | 1,522,700 |
Sep 1, 2023 | 0.23 Dividend | |||||
Sep 1, 2023 | 114.80 | 114.81 | 114.25 | 114.28 | 112.36 | 2,114,300 |
Aug 31, 2023 | 114.74 | 114.90 | 114.66 | 114.86 | 112.70 | 2,080,300 |
Aug 30, 2023 | 114.81 | 114.84 | 114.61 | 114.65 | 112.49 | 2,052,600 |
Aug 29, 2023 | 113.93 | 114.71 | 113.93 | 114.67 | 112.51 | 2,557,800 |
Aug 28, 2023 | 114.02 | 114.11 | 113.85 | 114.08 | 111.93 | 1,182,300 |
Aug 25, 2023 | 113.89 | 114.09 | 113.64 | 113.89 | 111.75 | 3,256,000 |
Aug 24, 2023 | 113.98 | 114.23 | 113.98 | 114.01 | 111.86 | 1,305,700 |
Aug 23, 2023 | 114.00 | 114.28 | 113.99 | 114.23 | 112.08 | 2,614,700 |
Aug 22, 2023 | 113.62 | 113.73 | 113.52 | 113.59 | 111.45 | 1,941,700 |
Aug 21, 2023 | 113.81 | 113.83 | 113.61 | 113.67 | 111.53 | 1,898,400 |
Aug 18, 2023 | 114.02 | 114.22 | 113.98 | 114.06 | 111.91 | 1,114,100 |
Aug 17, 2023 | 113.95 | 114.01 | 113.67 | 113.90 | 111.76 | 1,865,000 |
Aug 16, 2023 | 114.10 | 114.25 | 113.79 | 113.84 | 111.70 | 2,272,100 |
Aug 15, 2023 | 114.10 | 114.37 | 114.02 | 114.06 | 111.91 | 1,506,300 |
Aug 14, 2023 | 114.15 | 114.32 | 114.00 | 114.10 | 111.95 | 1,376,000 |
Aug 11, 2023 | 114.41 | 114.64 | 114.29 | 114.31 | 112.16 | 1,542,500 |
Aug 10, 2023 | 115.21 | 115.34 | 114.73 | 114.73 | 112.57 | 1,397,700 |
Aug 9, 2023 | 115.23 | 115.33 | 115.12 | 115.16 | 112.99 | 1,000,900 |
Aug 8, 2023 | 115.19 | 115.37 | 115.15 | 115.22 | 113.05 | 1,420,300 |
Aug 7, 2023 | 114.96 | 115.05 | 114.88 | 114.95 | 112.79 | 1,013,400 |
Aug 4, 2023 | 114.63 | 115.06 | 114.63 | 115.01 | 112.85 | 1,455,900 |
Aug 3, 2023 | 114.28 | 114.43 | 114.19 | 114.27 | 112.12 | 1,732,300 |
Aug 2, 2023 | 114.48 | 114.59 | 114.27 | 114.56 | 112.40 | 1,960,500 |
Aug 1, 2023 | 0.23 Dividend | |||||
Aug 1, 2023 | 114.60 | 114.73 | 114.46 | 114.57 | 112.41 | 1,954,500 |
Jul 31, 2023 | 114.97 | 115.20 | 114.97 | 115.12 | 112.73 | 1,886,400 |
Jul 28, 2023 | 114.94 | 115.10 | 114.89 | 115.02 | 112.63 | 1,165,800 |
Jul 27, 2023 | 115.14 | 115.19 | 114.63 | 114.73 | 112.35 | 1,510,000 |
Jul 26, 2023 | 115.20 | 115.45 | 115.01 | 115.38 | 112.98 | 1,025,700 |
Jul 25, 2023 | 114.93 | 115.09 | 114.91 | 115.08 | 112.69 | 1,359,500 |
Jul 24, 2023 | 115.56 | 115.63 | 115.16 | 115.20 | 112.81 | 917,900 |
Jul 21, 2023 | 115.51 | 115.57 | 115.40 | 115.44 | 113.04 | 671,800 |
Jul 20, 2023 | 115.55 | 115.57 | 115.26 | 115.44 | 113.04 | 5,129,900 |
Jul 19, 2023 | 115.97 | 116.03 | 115.78 | 115.97 | 113.56 | 1,241,500 |
Jul 18, 2023 | 116.01 | 116.11 | 115.76 | 115.79 | 113.39 | 965,800 |
Jul 17, 2023 | 115.71 | 115.83 | 115.59 | 115.76 | 113.36 | 640,200 |
Jul 14, 2023 | 115.88 | 115.95 | 115.60 | 115.62 | 113.22 | 2,180,000 |
Jul 13, 2023 | 115.86 | 116.15 | 115.77 | 116.14 | 113.73 | 3,221,700 |
Jul 12, 2023 | 115.22 | 115.49 | 115.12 | 115.40 | 113.00 | 2,001,700 |
Jul 11, 2023 | 114.57 | 114.68 | 114.47 | 114.56 | 112.18 | 1,377,200 |
Jul 10, 2023 | 114.21 | 114.59 | 114.19 | 114.53 | 112.15 | 938,600 |
Jul 7, 2023 | 113.97 | 114.30 | 113.95 | 114.00 | 111.63 | 1,240,100 |
Jul 6, 2023 | 113.87 | 113.96 | 113.51 | 113.95 | 111.58 | 5,377,900 |
Jul 5, 2023 | 114.79 | 114.83 | 114.38 | 114.48 | 112.10 | 1,563,600 |
Jul 3, 2023 | 0.22 Dividend | |||||
Jul 3, 2023 | 114.96 | 115.22 | 114.72 | 114.72 | 112.34 | 1,095,300 |
Jun 30, 2023 | 115.22 | 115.32 | 115.08 | 115.26 | 112.65 | 2,027,500 |
Jun 29, 2023 | 115.27 | 115.31 | 115.09 | 115.23 | 112.62 | 2,110,700 |
Jun 28, 2023 | 115.78 | 115.99 | 115.62 | 115.98 | 113.35 | 1,207,800 |
Jun 27, 2023 | 115.98 | 116.08 | 115.58 | 115.68 | 113.06 | 1,254,900 |
Jun 26, 2023 | 116.01 | 116.06 | 115.86 | 116.01 | 113.38 | 910,700 |
Jun 23, 2023 | 116.09 | 116.15 | 115.69 | 115.79 | 113.17 | 1,240,400 |
Jun 22, 2023 | 115.76 | 115.88 | 115.51 | 115.59 | 112.97 | 1,135,000 |
Jun 21, 2023 | 115.69 | 116.04 | 115.62 | 115.96 | 113.33 | 1,746,200 |
Jun 20, 2023 | 115.82 | 116.10 | 115.82 | 115.91 | 113.28 | 1,072,000 |
Jun 16, 2023 | 115.67 | 115.87 | 115.48 | 115.73 | 113.11 | 1,424,800 |
Jun 15, 2023 | 115.97 | 116.15 | 115.87 | 116.12 | 113.49 | 1,387,700 |
Jun 14, 2023 | 115.83 | 115.90 | 115.17 | 115.53 | 112.91 | 3,416,800 |
Jun 13, 2023 | 116.32 | 116.37 | 115.45 | 115.57 | 112.95 | 1,363,000 |
Jun 12, 2023 | 116.06 | 116.14 | 115.81 | 116.13 | 113.50 | 745,200 |
Jun 9, 2023 | 116.02 | 116.06 | 115.86 | 115.94 | 113.31 | 886,400 |
Jun 8, 2023 | 116.06 | 116.34 | 116.05 | 116.31 | 113.68 | 1,070,200 |
Jun 7, 2023 | 116.19 | 116.25 | 115.72 | 115.84 | 113.22 | 1,138,000 |
Jun 6, 2023 | 116.34 | 116.34 | 116.09 | 116.27 | 113.64 | 971,600 |
Jun 5, 2023 | 115.98 | 116.54 | 115.89 | 116.31 | 113.68 | 1,997,900 |
Jun 2, 2023 | 116.79 | 116.82 | 116.20 | 116.27 | 113.64 | 1,420,100 |
Jun 1, 2023 | 0.22 Dividend | |||||
Jun 1, 2023 | 116.92 | 117.20 | 116.89 | 116.99 | 114.34 | 1,291,700 |
May 31, 2023 | 116.74 | 117.04 | 116.57 | 116.88 | 114.02 | 2,805,800 |
May 30, 2023 | 116.21 | 116.63 | 116.14 | 116.63 | 113.77 | 986,200 |
May 26, 2023 | 115.83 | 116.04 | 115.65 | 115.97 | 113.13 | 1,267,400 |
May 25, 2023 | 116.38 | 116.47 | 116.00 | 116.05 | 113.21 | 2,448,600 |
May 24, 2023 | 116.96 | 116.97 | 116.58 | 116.66 | 113.80 | 1,813,200 |
May 23, 2023 | 116.68 | 116.97 | 116.59 | 116.91 | 114.05 | 1,318,400 |
May 22, 2023 | 116.88 | 117.09 | 116.73 | 116.79 | 113.93 | 1,879,300 |
May 19, 2023 | 116.87 | 117.34 | 116.72 | 116.86 | 114.00 | 2,257,000 |
May 18, 2023 | 117.37 | 117.39 | 117.10 | 117.17 | 114.30 | 1,959,900 |
May 17, 2023 | 118.00 | 118.02 | 117.60 | 117.69 | 114.81 | 1,108,200 |
May 16, 2023 | 118.06 | 118.14 | 117.81 | 118.03 | 115.14 | 1,567,400 |
May 15, 2023 | 118.21 | 118.31 | 118.18 | 118.30 | 115.40 | 1,082,300 |
May 12, 2023 | 118.77 | 118.82 | 118.32 | 118.36 | 115.46 | 1,686,400 |
May 11, 2023 | 119.10 | 119.19 | 118.77 | 118.82 | 115.91 | 1,275,600 |
May 10, 2023 | 118.37 | 118.75 | 118.37 | 118.67 | 115.76 | 1,726,600 |
May 9, 2023 | 118.04 | 118.11 | 117.91 | 117.99 | 115.10 | 1,635,300 |
May 8, 2023 | 118.06 | 118.27 | 118.03 | 118.08 | 115.19 | 1,005,300 |
May 5, 2023 | 118.56 | 118.62 | 118.34 | 118.50 | 115.60 | 1,734,100 |
May 4, 2023 | 118.73 | 119.57 | 118.73 | 119.04 | 116.12 | 3,701,300 |
May 3, 2023 | 118.47 | 118.89 | 118.35 | 118.86 | 115.95 | 1,478,300 |
May 2, 2023 | 117.43 | 118.30 | 117.41 | 118.21 | 115.32 | 1,768,900 |
May 1, 2023 | 0.20 Dividend | |||||
May 1, 2023 | 117.70 | 117.72 | 117.18 | 117.23 | 114.36 | 1,160,600 |
Apr 28, 2023 | 118.05 | 118.21 | 117.88 | 118.18 | 115.09 | 1,318,200 |
Apr 27, 2023 | 117.91 | 117.96 | 117.59 | 117.68 | 114.60 | 1,173,900 |
Apr 26, 2023 | 118.53 | 118.59 | 118.07 | 118.29 | 115.20 | 1,569,100 |
Apr 25, 2023 | 118.15 | 118.61 | 118.12 | 118.58 | 115.48 | 1,806,000 |
Apr 24, 2023 | 117.53 | 117.69 | 117.45 | 117.64 | 114.56 | 576,600 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%