NYSEArca - Delayed Quote • USD
iShares U.S. Oil Equipment & Services ETF (IEZ)
At close: April 25 at 3:59 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 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 22.95 | 171,300 |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 22.87 | 100,400 |
Apr 23, 2024 | 22.67 | 23.01 | 22.47 | 22.96 | 22.96 | 121,000 |
Apr 22, 2024 | 22.61 | 22.96 | 22.29 | 22.68 | 22.68 | 102,600 |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 22.76 | 143,200 |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 22.67 | 97,800 |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 22.59 | 95,200 |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 22.91 | 120,800 |
Apr 15, 2024 | 23.68 | 23.86 | 23.17 | 23.21 | 23.21 | 115,900 |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 23.55 | 205,300 |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 24.19 | 196,200 |
Apr 10, 2024 | 24.03 | 24.51 | 24.02 | 24.39 | 24.39 | 144,600 |
Apr 9, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 24.25 | 120,600 |
Apr 8, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 24.36 | 131,900 |
Apr 5, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 24.62 | 354,200 |
Apr 4, 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 24.27 | 114,600 |
Apr 3, 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 24.52 | 167,900 |
Apr 2, 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 24.10 | 164,100 |
Apr 1, 2024 | 23.79 | 23.93 | 23.47 | 23.78 | 23.78 | 135,900 |
Mar 28, 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 23.65 | 114,400 |
Mar 27, 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 23.53 | 163,700 |
Mar 26, 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 23.21 | 212,500 |
Mar 25, 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 23.44 | 190,800 |
Mar 22, 2024 | 23.41 | 23.58 | 23.17 | 23.23 | 23.23 | 86,000 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 23.38 | 166,700 |
Mar 20, 2024 | 23.11 | 23.44 | 23.05 | 23.32 | 23.23 | 178,900 |
Mar 19, 2024 | 22.82 | 23.33 | 22.82 | 23.31 | 23.22 | 241,700 |
Mar 18, 2024 | 22.87 | 22.93 | 22.63 | 22.80 | 22.71 | 224,200 |
Mar 15, 2024 | 22.66 | 22.97 | 22.64 | 22.75 | 22.67 | 252,200 |
Mar 14, 2024 | 22.49 | 22.78 | 22.44 | 22.64 | 22.56 | 1,279,400 |
Mar 13, 2024 | 22.26 | 22.59 | 22.17 | 22.45 | 22.37 | 157,200 |
Mar 12, 2024 | 22.08 | 22.10 | 21.85 | 22.07 | 21.99 | 64,000 |
Mar 11, 2024 | 21.65 | 22.09 | 21.57 | 22.07 | 21.99 | 87,900 |
Mar 8, 2024 | 21.81 | 21.91 | 21.52 | 21.69 | 21.61 | 106,700 |
Mar 7, 2024 | 21.43 | 21.84 | 21.43 | 21.81 | 21.73 | 103,800 |
Mar 6, 2024 | 21.58 | 21.68 | 21.27 | 21.40 | 21.32 | 164,100 |
Mar 5, 2024 | 21.14 | 21.43 | 21.10 | 21.31 | 21.23 | 117,600 |
Mar 4, 2024 | 21.52 | 21.55 | 21.18 | 21.21 | 21.13 | 138,300 |
Mar 1, 2024 | 21.04 | 21.57 | 21.04 | 21.43 | 21.35 | 444,500 |
Feb 29, 2024 | 21.02 | 21.28 | 20.72 | 20.81 | 20.73 | 263,800 |
Feb 28, 2024 | 21.00 | 21.16 | 20.74 | 20.84 | 20.76 | 144,600 |
Feb 27, 2024 | 21.12 | 21.20 | 20.93 | 21.04 | 20.96 | 179,600 |
Feb 26, 2024 | 20.97 | 21.20 | 20.92 | 21.02 | 20.94 | 129,100 |
Feb 23, 2024 | 20.94 | 21.16 | 20.72 | 21.08 | 21.00 | 241,400 |
Feb 22, 2024 | 20.96 | 21.27 | 20.92 | 21.18 | 21.10 | 817,600 |
Feb 21, 2024 | 20.74 | 21.11 | 20.74 | 20.99 | 20.91 | 183,600 |
Feb 20, 2024 | 20.73 | 20.82 | 20.56 | 20.67 | 20.59 | 450,200 |
Feb 16, 2024 | 20.84 | 20.97 | 20.62 | 20.82 | 20.74 | 177,200 |
Feb 15, 2024 | 20.35 | 20.95 | 20.35 | 20.86 | 20.78 | 1,845,900 |
Feb 14, 2024 | 20.41 | 20.48 | 20.14 | 20.28 | 20.20 | 196,500 |
Feb 13, 2024 | 20.38 | 20.52 | 19.99 | 20.23 | 20.15 | 532,600 |
Feb 12, 2024 | 20.31 | 20.68 | 20.31 | 20.57 | 20.49 | 250,400 |
Feb 9, 2024 | 20.40 | 20.44 | 20.12 | 20.25 | 20.17 | 134,600 |
Feb 8, 2024 | 20.15 | 20.46 | 20.13 | 20.41 | 20.33 | 749,700 |
Feb 7, 2024 | 20.28 | 20.37 | 20.03 | 20.13 | 20.05 | 175,900 |
Feb 6, 2024 | 20.03 | 20.32 | 19.95 | 20.18 | 20.10 | 418,400 |
Feb 5, 2024 | 19.96 | 19.99 | 19.64 | 19.85 | 19.78 | 198,100 |
Feb 2, 2024 | 20.37 | 20.42 | 20.05 | 20.06 | 19.99 | 357,200 |
Feb 1, 2024 | 20.63 | 20.77 | 20.26 | 20.46 | 20.38 | 224,000 |
Jan 31, 2024 | 20.94 | 20.94 | 20.43 | 20.45 | 20.37 | 475,100 |
Jan 30, 2024 | 20.70 | 21.06 | 20.29 | 20.94 | 20.86 | 399,000 |
Jan 29, 2024 | 21.48 | 21.57 | 21.26 | 21.56 | 21.48 | 116,400 |
Jan 26, 2024 | 21.39 | 21.71 | 21.29 | 21.57 | 21.49 | 131,500 |
Jan 25, 2024 | 21.39 | 21.46 | 20.98 | 21.41 | 21.33 | 183,600 |
Jan 24, 2024 | 20.92 | 21.24 | 20.72 | 21.15 | 21.07 | 227,200 |
Jan 23, 2024 | 20.71 | 21.14 | 20.71 | 20.86 | 20.78 | 194,600 |
Jan 22, 2024 | 20.40 | 20.91 | 20.37 | 20.76 | 20.68 | 225,700 |
Jan 19, 2024 | 20.46 | 20.54 | 20.25 | 20.42 | 20.34 | 497,800 |
Jan 18, 2024 | 20.11 | 20.38 | 20.01 | 20.30 | 20.22 | 292,400 |
Jan 17, 2024 | 19.87 | 20.24 | 19.73 | 20.05 | 19.98 | 399,300 |
Jan 16, 2024 | 20.50 | 20.57 | 20.09 | 20.11 | 20.03 | 159,000 |
Jan 12, 2024 | 20.70 | 20.76 | 20.38 | 20.62 | 20.54 | 82,100 |
Jan 11, 2024 | 20.35 | 20.35 | 20.10 | 20.32 | 20.24 | 350,900 |
Jan 10, 2024 | 20.47 | 20.47 | 20.14 | 20.25 | 20.17 | 217,900 |
Jan 9, 2024 | 21.01 | 21.01 | 20.43 | 20.50 | 20.42 | 1,262,600 |
Jan 8, 2024 | 21.13 | 21.13 | 20.63 | 21.07 | 20.99 | 87,400 |
Jan 5, 2024 | 21.49 | 21.70 | 21.47 | 21.61 | 21.53 | 97,600 |
Jan 4, 2024 | 21.95 | 22.06 | 21.33 | 21.35 | 21.27 | 163,400 |
Jan 3, 2024 | 21.70 | 22.06 | 21.60 | 21.81 | 21.73 | 115,500 |
Jan 2, 2024 | 22.05 | 22.26 | 21.67 | 21.75 | 21.67 | 228,100 |
Dec 29, 2023 | 22.10 | 22.10 | 21.88 | 21.92 | 21.84 | 255,100 |
Dec 28, 2023 | 22.29 | 22.34 | 22.06 | 22.07 | 21.99 | 359,200 |
Dec 27, 2023 | 22.59 | 22.70 | 22.38 | 22.41 | 22.33 | 143,300 |
Dec 26, 2023 | 22.40 | 22.71 | 22.34 | 22.62 | 22.54 | 138,800 |
Dec 22, 2023 | 22.20 | 22.32 | 21.99 | 22.09 | 22.01 | 200,900 |
Dec 21, 2023 | 21.90 | 22.05 | 21.82 | 22.04 | 21.96 | 204,000 |
Dec 20, 2023 | 0.06 Dividend | |||||
Dec 20, 2023 | 22.14 | 22.45 | 21.90 | 21.90 | 21.82 | 104,900 |
Dec 19, 2023 | 21.93 | 22.22 | 21.91 | 22.19 | 22.04 | 270,400 |
Dec 18, 2023 | 22.03 | 22.30 | 21.81 | 21.84 | 21.70 | 210,500 |
Dec 15, 2023 | 21.72 | 21.75 | 21.38 | 21.63 | 21.49 | 124,900 |
Dec 14, 2023 | 21.21 | 21.82 | 21.21 | 21.75 | 21.61 | 405,800 |
Dec 13, 2023 | 20.53 | 20.90 | 20.39 | 20.88 | 20.74 | 176,900 |
Dec 12, 2023 | 20.41 | 20.58 | 20.24 | 20.48 | 20.34 | 340,200 |
Dec 11, 2023 | 20.72 | 20.98 | 20.64 | 20.72 | 20.58 | 193,600 |
Dec 8, 2023 | 20.53 | 20.82 | 20.49 | 20.68 | 20.54 | 183,500 |
Dec 7, 2023 | 20.60 | 20.63 | 20.27 | 20.39 | 20.26 | 461,200 |
Dec 6, 2023 | 21.07 | 21.26 | 20.48 | 20.48 | 20.34 | 403,200 |
Dec 5, 2023 | 21.68 | 21.69 | 21.22 | 21.24 | 21.10 | 793,800 |
Dec 4, 2023 | 21.67 | 21.84 | 21.45 | 21.74 | 21.60 | 497,200 |
Dec 1, 2023 | 21.63 | 22.19 | 21.55 | 21.88 | 21.74 | 272,500 |
Nov 30, 2023 | 21.81 | 22.27 | 21.44 | 21.72 | 21.58 | 273,800 |
Nov 29, 2023 | 21.89 | 21.89 | 21.47 | 21.58 | 21.44 | 409,500 |
Nov 28, 2023 | 21.89 | 21.98 | 21.67 | 21.74 | 21.60 | 192,200 |
Nov 27, 2023 | 21.90 | 21.91 | 21.61 | 21.84 | 21.70 | 135,100 |
Nov 24, 2023 | 21.78 | 22.16 | 21.78 | 21.98 | 21.83 | 83,700 |
Nov 22, 2023 | 21.41 | 21.82 | 21.18 | 21.78 | 21.64 | 361,800 |
Nov 21, 2023 | 21.81 | 22.00 | 21.75 | 21.88 | 21.74 | 181,100 |
Nov 20, 2023 | 22.16 | 22.25 | 21.98 | 22.00 | 21.85 | 178,800 |
Nov 17, 2023 | 21.74 | 22.11 | 21.74 | 21.98 | 21.83 | 338,700 |
Nov 16, 2023 | 22.13 | 22.25 | 21.20 | 21.51 | 21.37 | 362,700 |
Nov 15, 2023 | 22.57 | 22.88 | 22.34 | 22.37 | 22.22 | 317,000 |
Nov 14, 2023 | 22.54 | 22.73 | 22.36 | 22.68 | 22.53 | 428,500 |
Nov 13, 2023 | 22.16 | 22.42 | 22.04 | 22.31 | 22.16 | 276,200 |
Nov 10, 2023 | 22.18 | 22.27 | 22.00 | 22.16 | 22.01 | 270,300 |
Nov 9, 2023 | 22.03 | 22.23 | 21.84 | 21.89 | 21.75 | 413,700 |
Nov 8, 2023 | 21.77 | 22.12 | 21.73 | 21.84 | 21.70 | 333,900 |
Nov 7, 2023 | 22.60 | 22.61 | 21.89 | 21.94 | 21.80 | 305,600 |
Nov 6, 2023 | 23.45 | 23.51 | 22.86 | 22.95 | 22.80 | 576,500 |
Nov 3, 2023 | 23.55 | 23.66 | 23.23 | 23.32 | 23.17 | 494,200 |
Nov 2, 2023 | 22.87 | 23.46 | 22.85 | 23.41 | 23.26 | 303,000 |
Nov 1, 2023 | 22.72 | 23.10 | 22.58 | 22.77 | 22.62 | 368,600 |
Oct 31, 2023 | 22.70 | 22.87 | 22.39 | 22.60 | 22.45 | 134,900 |
Oct 30, 2023 | 22.82 | 23.03 | 22.41 | 22.71 | 22.56 | 125,300 |
Oct 27, 2023 | 22.77 | 22.85 | 22.40 | 22.70 | 22.55 | 234,500 |
Oct 26, 2023 | 22.76 | 22.99 | 22.46 | 22.72 | 22.57 | 198,000 |
Oct 25, 2023 | 23.17 | 23.17 | 22.68 | 22.89 | 22.74 | 217,500 |
Oct 24, 2023 | 23.51 | 23.58 | 23.18 | 23.22 | 23.07 | 237,800 |
Oct 23, 2023 | 23.43 | 23.63 | 23.17 | 23.49 | 23.33 | 354,700 |
Oct 20, 2023 | 24.00 | 24.08 | 23.16 | 23.61 | 23.45 | 512,000 |
Oct 19, 2023 | 24.04 | 24.42 | 23.71 | 24.11 | 23.95 | 427,000 |
Oct 18, 2023 | 24.40 | 24.57 | 24.13 | 24.22 | 24.06 | 209,900 |
Oct 17, 2023 | 23.75 | 24.39 | 23.75 | 24.27 | 24.11 | 130,200 |
Oct 16, 2023 | 23.99 | 24.08 | 23.69 | 23.89 | 23.73 | 113,500 |
Oct 13, 2023 | 24.02 | 24.08 | 23.73 | 23.90 | 23.74 | 158,400 |
Oct 12, 2023 | 24.03 | 24.03 | 23.34 | 23.57 | 23.41 | 169,600 |
Oct 11, 2023 | 23.49 | 23.81 | 23.31 | 23.78 | 23.62 | 205,800 |
Oct 10, 2023 | 23.66 | 23.81 | 23.52 | 23.68 | 23.52 | 169,200 |
Oct 9, 2023 | 23.32 | 23.72 | 23.25 | 23.60 | 23.44 | 268,600 |
Oct 6, 2023 | 22.43 | 22.87 | 22.20 | 22.65 | 22.50 | 242,000 |
Oct 5, 2023 | 22.28 | 22.75 | 22.28 | 22.40 | 22.25 | 378,100 |
Oct 4, 2023 | 23.27 | 23.27 | 22.39 | 22.50 | 22.35 | 423,700 |
Oct 3, 2023 | 23.36 | 23.62 | 23.31 | 23.59 | 23.43 | 269,500 |
Oct 2, 2023 | 24.04 | 24.06 | 23.28 | 23.50 | 23.34 | 551,800 |
Sep 29, 2023 | 24.88 | 24.88 | 23.97 | 24.04 | 23.88 | 331,800 |
Sep 28, 2023 | 24.94 | 25.08 | 24.65 | 24.83 | 24.67 | 629,000 |
Sep 27, 2023 | 24.60 | 25.08 | 24.45 | 24.96 | 24.80 | 707,200 |
Sep 26, 2023 | 0.07 Dividend | |||||
Sep 26, 2023 | 24.20 | 24.49 | 24.16 | 24.23 | 24.07 | 227,800 |
Sep 25, 2023 | 24.09 | 24.61 | 24.08 | 24.54 | 24.31 | 150,100 |
Sep 22, 2023 | 24.16 | 24.36 | 24.11 | 24.18 | 23.95 | 1,314,500 |
Sep 21, 2023 | 24.49 | 24.50 | 23.97 | 23.97 | 23.74 | 2,586,200 |
Sep 20, 2023 | 24.74 | 24.93 | 24.42 | 24.42 | 24.19 | 143,600 |
Sep 19, 2023 | 25.26 | 25.34 | 24.48 | 24.60 | 24.37 | 129,100 |
Sep 18, 2023 | 25.08 | 25.25 | 24.96 | 25.07 | 24.83 | 428,700 |
Sep 15, 2023 | 25.07 | 25.19 | 24.77 | 24.92 | 24.68 | 144,600 |
Sep 14, 2023 | 25.18 | 25.29 | 25.09 | 25.16 | 24.92 | 430,300 |
Sep 13, 2023 | 25.42 | 25.43 | 24.74 | 24.82 | 24.58 | 256,700 |
Sep 12, 2023 | 25.04 | 25.53 | 25.04 | 25.39 | 25.15 | 455,700 |
Sep 11, 2023 | 25.04 | 25.15 | 24.74 | 24.84 | 24.60 | 1,243,900 |
Sep 8, 2023 | 24.84 | 25.10 | 24.76 | 24.79 | 24.56 | 357,300 |
Sep 7, 2023 | 24.82 | 24.95 | 24.64 | 24.78 | 24.55 | 752,900 |
Sep 6, 2023 | 24.72 | 24.99 | 24.60 | 24.85 | 24.61 | 70,100 |
Sep 5, 2023 | 24.86 | 25.18 | 24.73 | 24.73 | 24.50 | 104,100 |
Sep 1, 2023 | 24.29 | 24.70 | 24.26 | 24.58 | 24.35 | 173,700 |
Aug 31, 2023 | 24.07 | 24.07 | 23.72 | 23.96 | 23.73 | 82,500 |
Aug 30, 2023 | 23.88 | 24.11 | 23.82 | 23.96 | 23.73 | 84,600 |
Aug 29, 2023 | 23.60 | 23.88 | 23.38 | 23.76 | 23.53 | 75,700 |
Aug 28, 2023 | 23.28 | 23.77 | 23.28 | 23.59 | 23.37 | 301,400 |
Aug 25, 2023 | 23.40 | 23.40 | 23.03 | 23.19 | 22.97 | 177,400 |
Aug 24, 2023 | 23.30 | 23.59 | 23.18 | 23.20 | 22.98 | 91,900 |
Aug 23, 2023 | 22.97 | 23.61 | 22.82 | 23.51 | 23.29 | 139,500 |
Aug 22, 2023 | 23.51 | 23.52 | 23.20 | 23.25 | 23.03 | 256,800 |
Aug 21, 2023 | 23.82 | 23.89 | 23.28 | 23.50 | 23.28 | 88,000 |
Aug 18, 2023 | 23.22 | 23.71 | 23.10 | 23.68 | 23.46 | 74,400 |
Aug 17, 2023 | 23.83 | 23.90 | 23.39 | 23.42 | 23.20 | 289,500 |
Aug 16, 2023 | 23.60 | 23.92 | 23.47 | 23.50 | 23.28 | 104,700 |
Aug 15, 2023 | 23.72 | 23.77 | 23.46 | 23.60 | 23.38 | 77,700 |
Aug 14, 2023 | 24.10 | 24.10 | 23.84 | 23.98 | 23.75 | 150,000 |
Aug 11, 2023 | 23.89 | 24.31 | 23.89 | 24.21 | 23.98 | 122,000 |
Aug 10, 2023 | 24.15 | 24.34 | 23.76 | 23.94 | 23.71 | 412,600 |
Aug 9, 2023 | 24.07 | 24.51 | 23.96 | 24.14 | 23.91 | 136,600 |
Aug 8, 2023 | 23.23 | 23.86 | 23.01 | 23.84 | 23.61 | 114,000 |
Aug 7, 2023 | 23.86 | 23.94 | 23.56 | 23.71 | 23.49 | 197,400 |
Aug 4, 2023 | 23.98 | 24.09 | 23.77 | 23.80 | 23.57 | 76,400 |
Aug 3, 2023 | 23.66 | 24.11 | 23.63 | 23.89 | 23.66 | 286,800 |
Aug 2, 2023 | 23.67 | 23.72 | 23.28 | 23.66 | 23.44 | 126,400 |
Aug 1, 2023 | 23.73 | 23.85 | 23.45 | 23.82 | 23.59 | 100,600 |
Jul 31, 2023 | 23.71 | 24.00 | 23.71 | 23.93 | 23.70 | 118,100 |
Jul 28, 2023 | 23.26 | 23.54 | 23.13 | 23.52 | 23.30 | 88,900 |
Jul 27, 2023 | 23.70 | 23.75 | 23.04 | 23.13 | 22.91 | 95,800 |
Jul 26, 2023 | 23.36 | 23.64 | 23.35 | 23.54 | 23.32 | 63,900 |
Jul 25, 2023 | 23.33 | 23.66 | 23.23 | 23.55 | 23.33 | 84,600 |
Jul 24, 2023 | 22.94 | 23.46 | 22.94 | 23.41 | 23.19 | 98,200 |
Jul 21, 2023 | 22.76 | 22.96 | 22.56 | 22.90 | 22.68 | 173,800 |
Jul 20, 2023 | 23.12 | 23.20 | 22.73 | 22.88 | 22.66 | 161,600 |
Jul 19, 2023 | 22.91 | 23.27 | 22.86 | 23.04 | 22.82 | 221,300 |
Jul 18, 2023 | 22.65 | 23.23 | 22.61 | 23.07 | 22.85 | 166,300 |
Jul 17, 2023 | 22.24 | 22.67 | 22.24 | 22.57 | 22.36 | 136,600 |
Jul 14, 2023 | 22.60 | 22.60 | 22.30 | 22.41 | 22.20 | 148,400 |
Jul 13, 2023 | 22.64 | 22.88 | 22.48 | 22.74 | 22.52 | 200,000 |
Jul 12, 2023 | 22.68 | 22.76 | 22.43 | 22.56 | 22.35 | 212,000 |
Jul 11, 2023 | 21.82 | 22.45 | 21.75 | 22.41 | 22.20 | 169,500 |
Jul 10, 2023 | 21.41 | 21.69 | 21.35 | 21.69 | 21.48 | 204,200 |
Jul 7, 2023 | 20.02 | 21.57 | 20.02 | 21.49 | 21.29 | 391,400 |
Jul 6, 2023 | 20.06 | 20.28 | 19.74 | 20.14 | 19.95 | 173,000 |
Jul 5, 2023 | 20.47 | 20.50 | 20.16 | 20.27 | 20.08 | 121,400 |
Jul 3, 2023 | 20.11 | 20.41 | 20.11 | 20.28 | 20.09 | 172,100 |
Jun 30, 2023 | 19.91 | 20.30 | 19.88 | 20.12 | 19.93 | 144,500 |
Jun 29, 2023 | 19.56 | 19.78 | 19.44 | 19.78 | 19.59 | 70,900 |
Jun 28, 2023 | 19.39 | 19.57 | 19.08 | 19.43 | 19.25 | 426,300 |
Jun 27, 2023 | 19.20 | 19.57 | 19.11 | 19.45 | 19.27 | 103,500 |
Jun 26, 2023 | 18.71 | 19.36 | 18.71 | 19.20 | 19.02 | 200,500 |
Jun 23, 2023 | 18.65 | 18.75 | 18.42 | 18.74 | 18.56 | 74,700 |
Jun 22, 2023 | 19.02 | 19.07 | 18.81 | 18.96 | 18.78 | 59,500 |
Jun 21, 2023 | 18.89 | 19.46 | 18.84 | 19.25 | 19.07 | 69,500 |
Jun 20, 2023 | 19.04 | 19.04 | 18.65 | 18.99 | 18.81 | 105,000 |
Jun 16, 2023 | 19.49 | 19.52 | 19.18 | 19.24 | 19.06 | 74,000 |
Jun 15, 2023 | 19.10 | 19.52 | 19.10 | 19.38 | 19.20 | 93,300 |
Jun 14, 2023 | 19.45 | 19.50 | 18.86 | 19.06 | 18.88 | 77,600 |
Jun 13, 2023 | 19.15 | 19.75 | 19.15 | 19.23 | 19.05 | 106,600 |
Jun 12, 2023 | 18.90 | 19.18 | 18.76 | 18.81 | 18.63 | 75,100 |
Jun 9, 2023 | 19.35 | 19.61 | 19.18 | 19.29 | 19.11 | 138,200 |
Jun 8, 2023 | 19.49 | 19.62 | 19.18 | 19.41 | 19.23 | 241,400 |
Jun 7, 2023 | 0.01 Dividend | |||||
Jun 7, 2023 | 19.04 | 19.57 | 19.04 | 19.49 | 19.31 | 118,200 |
Jun 6, 2023 | 18.43 | 19.01 | 18.35 | 18.90 | 18.71 | 72,100 |
Jun 5, 2023 | 19.32 | 19.32 | 18.58 | 18.69 | 18.50 | 83,200 |
Jun 2, 2023 | 18.51 | 19.25 | 18.39 | 19.03 | 18.84 | 115,400 |
Jun 1, 2023 | 17.24 | 18.23 | 17.24 | 18.10 | 17.92 | 350,900 |
May 31, 2023 | 17.50 | 17.56 | 17.18 | 17.22 | 17.05 | 136,200 |
May 30, 2023 | 17.77 | 17.90 | 17.58 | 17.89 | 17.71 | 125,600 |
May 26, 2023 | 18.36 | 18.44 | 17.98 | 18.13 | 17.95 | 61,700 |
May 25, 2023 | 18.38 | 18.39 | 18.01 | 18.22 | 18.04 | 113,800 |
May 24, 2023 | 18.58 | 18.84 | 18.41 | 18.68 | 18.49 | 178,300 |
May 23, 2023 | 18.64 | 18.74 | 18.42 | 18.52 | 18.33 | 132,900 |
May 22, 2023 | 18.16 | 18.63 | 18.16 | 18.50 | 18.31 | 146,900 |
May 19, 2023 | 18.26 | 18.33 | 18.04 | 18.16 | 17.98 | 75,500 |
May 18, 2023 | 17.65 | 18.11 | 17.48 | 18.06 | 17.88 | 96,600 |
May 17, 2023 | 17.52 | 17.88 | 17.39 | 17.80 | 17.62 | 85,300 |
May 16, 2023 | 17.74 | 17.78 | 17.31 | 17.32 | 17.14 | 56,700 |
May 15, 2023 | 17.73 | 18.03 | 17.66 | 17.83 | 17.65 | 54,100 |
May 12, 2023 | 17.74 | 17.93 | 17.52 | 17.63 | 17.45 | 80,400 |
May 11, 2023 | 17.85 | 17.85 | 17.44 | 17.59 | 17.41 | 75,000 |
May 10, 2023 | 18.47 | 18.47 | 17.94 | 18.13 | 17.95 | 134,900 |
May 9, 2023 | 18.16 | 18.55 | 18.10 | 18.36 | 18.17 | 64,700 |
May 8, 2023 | 18.58 | 18.71 | 18.24 | 18.28 | 18.10 | 72,100 |
May 5, 2023 | 18.37 | 18.50 | 18.21 | 18.26 | 18.08 | 180,400 |
May 4, 2023 | 17.75 | 17.87 | 17.43 | 17.77 | 17.59 | 347,400 |
May 3, 2023 | 17.66 | 18.00 | 17.63 | 17.68 | 17.50 | 182,800 |
May 2, 2023 | 18.88 | 18.88 | 17.87 | 17.95 | 17.77 | 208,600 |
May 1, 2023 | 18.96 | 19.29 | 18.89 | 19.15 | 18.96 | 463,700 |
Apr 28, 2023 | 18.74 | 19.33 | 18.74 | 19.22 | 19.03 | 72,600 |
Apr 27, 2023 | 18.64 | 18.96 | 18.48 | 18.82 | 18.63 | 162,900 |
Apr 26, 2023 | 19.12 | 19.38 | 18.66 | 18.76 | 18.57 | 164,300 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%