NYSEArca - Delayed Quote • USD
iShares Expanded Tech Sector ETF (IGM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:13 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 | 83.30 | 83.39 | 81.94 | 82.51 | 82.51 | 516,700 |
Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 82.47 | 525,000 |
Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 80.88 | 2,356,700 |
Apr 19, 2024 | 81.81 | 81.99 | 79.68 | 80.02 | 80.02 | 1,457,300 |
Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 82.31 | 283,400 |
Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 82.73 | 532,300 |
Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 83.84 | 267,600 |
Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 83.65 | 182,700 |
Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 85.40 | 140,200 |
Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 86.98 | 136,500 |
Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 85.48 | 141,600 |
Apr 9, 2024 | 86.57 | 86.63 | 85.17 | 86.28 | 86.28 | 184,800 |
Apr 8, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 85.96 | 156,700 |
Apr 5, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 86.00 | 206,000 |
Apr 4, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 84.87 | 204,800 |
Apr 3, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 86.34 | 188,600 |
Apr 2, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 86.00 | 319,900 |
Apr 1, 2024 | 86.40 | 87.20 | 86.19 | 86.66 | 86.66 | 535,000 |
Mar 28, 2024 | 86.39 | 86.49 | 86.00 | 86.18 | 86.18 | 255,100 |
Mar 27, 2024 | 86.79 | 86.84 | 85.69 | 86.34 | 86.34 | 134,200 |
Mar 26, 2024 | 87.05 | 87.19 | 86.22 | 86.27 | 86.27 | 132,600 |
Mar 25, 2024 | 86.31 | 87.00 | 86.00 | 86.60 | 86.60 | 248,500 |
Mar 22, 2024 | 86.80 | 87.28 | 86.60 | 87.02 | 87.02 | 158,400 |
Mar 21, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 87.66 | 87.66 | 86.67 | 86.72 | 86.72 | 197,500 |
Mar 20, 2024 | 85.61 | 86.57 | 85.21 | 86.52 | 86.48 | 111,900 |
Mar 19, 2024 | 84.63 | 85.38 | 83.93 | 85.35 | 85.31 | 159,500 |
Mar 18, 2024 | 85.60 | 85.96 | 84.99 | 85.19 | 85.15 | 206,700 |
Mar 15, 2024 | 84.64 | 85.02 | 84.18 | 84.27 | 84.23 | 174,200 |
Mar 14, 2024 | 86.32 | 86.43 | 84.96 | 85.51 | 85.47 | 136,200 |
Mar 13, 2024 | 86.63 | 86.63 | 85.63 | 86.02 | 85.98 | 125,000 |
Mar 12, 2024 | 85.65 | 86.86 | 84.96 | 86.82 | 86.78 | 318,000 |
Mar 11, 2024 | 85.08 | 85.40 | 84.26 | 84.91 | 84.87 | 217,500 |
Mar 8, 2024 | 87.63 | 88.45 | 85.38 | 85.55 | 85.51 | 217,700 |
Mar 7, 2024 | 6:1 Stock Splits | |||||
Mar 7, 2024 | 86.43 | 87.37 | 85.87 | 87.26 | 87.22 | 152,200 |
Mar 6, 2024 | 85.78 | 85.99 | 84.96 | 85.46 | 85.42 | 199,800 |
Mar 5, 2024 | 85.51 | 85.51 | 83.82 | 84.41 | 84.37 | 234,600 |
Mar 4, 2024 | 86.33 | 86.82 | 85.94 | 86.14 | 86.11 | 338,400 |
Mar 1, 2024 | 84.69 | 86.11 | 84.69 | 86.04 | 86.00 | 672,000 |
Feb 29, 2024 | 83.84 | 84.40 | 83.36 | 84.24 | 84.20 | 271,200 |
Feb 28, 2024 | 83.27 | 83.47 | 82.94 | 83.18 | 83.15 | 147,000 |
Feb 27, 2024 | 83.89 | 83.89 | 83.35 | 83.76 | 83.72 | 136,200 |
Feb 26, 2024 | 83.94 | 84.05 | 83.55 | 83.61 | 83.57 | 212,400 |
Feb 23, 2024 | 84.22 | 84.62 | 83.30 | 83.52 | 83.48 | 113,400 |
Feb 22, 2024 | 82.91 | 83.88 | 82.74 | 83.70 | 83.66 | 298,200 |
Feb 21, 2024 | 80.11 | 80.26 | 79.47 | 80.23 | 80.20 | 313,800 |
Feb 20, 2024 | 81.58 | 81.58 | 80.31 | 81.09 | 81.05 | 622,200 |
Feb 16, 2024 | 83.50 | 83.50 | 82.21 | 82.25 | 82.21 | 121,800 |
Feb 15, 2024 | 83.45 | 83.52 | 82.76 | 83.25 | 83.22 | 136,800 |
Feb 14, 2024 | 82.79 | 83.33 | 82.40 | 83.31 | 83.27 | 167,400 |
Feb 13, 2024 | 81.27 | 82.49 | 81.02 | 81.86 | 81.82 | 180,000 |
Feb 12, 2024 | 83.90 | 84.39 | 83.18 | 83.36 | 83.33 | 142,200 |
Feb 9, 2024 | 83.10 | 83.91 | 82.92 | 83.79 | 83.75 | 192,000 |
Feb 8, 2024 | 82.23 | 82.76 | 82.14 | 82.54 | 82.51 | 129,600 |
Feb 7, 2024 | 81.38 | 82.13 | 81.13 | 82.09 | 82.06 | 180,600 |
Feb 6, 2024 | 81.61 | 81.64 | 80.22 | 80.83 | 80.80 | 151,800 |
Feb 5, 2024 | 81.46 | 81.49 | 80.54 | 81.27 | 81.23 | 213,000 |
Feb 2, 2024 | 79.71 | 81.37 | 79.63 | 81.15 | 81.12 | 198,000 |
Feb 1, 2024 | 78.38 | 79.08 | 78.29 | 78.93 | 78.90 | 210,600 |
Jan 31, 2024 | 78.76 | 79.18 | 77.98 | 78.02 | 77.99 | 173,400 |
Jan 30, 2024 | 80.59 | 80.63 | 79.86 | 80.01 | 79.97 | 157,800 |
Jan 29, 2024 | 79.69 | 80.60 | 79.62 | 80.60 | 80.57 | 163,800 |
Jan 26, 2024 | 79.78 | 80.03 | 79.48 | 79.54 | 79.51 | 110,400 |
Jan 25, 2024 | 80.69 | 80.88 | 79.89 | 80.26 | 80.23 | 294,600 |
Jan 24, 2024 | 79.93 | 80.72 | 79.74 | 79.82 | 79.78 | 288,600 |
Jan 23, 2024 | 78.88 | 79.04 | 78.30 | 79.03 | 78.99 | 302,400 |
Jan 22, 2024 | 78.82 | 79.39 | 78.57 | 78.65 | 78.61 | 151,200 |
Jan 19, 2024 | 77.13 | 78.28 | 76.86 | 78.28 | 78.25 | 208,200 |
Jan 18, 2024 | 75.86 | 76.44 | 75.66 | 76.36 | 76.33 | 152,400 |
Jan 17, 2024 | 75.04 | 75.04 | 74.27 | 75.03 | 75.00 | 119,400 |
Jan 16, 2024 | 75.09 | 75.80 | 74.94 | 75.45 | 75.42 | 228,600 |
Jan 12, 2024 | 75.35 | 75.58 | 75.12 | 75.30 | 75.27 | 120,000 |
Jan 11, 2024 | 75.22 | 75.42 | 74.11 | 75.15 | 75.12 | 124,800 |
Jan 10, 2024 | 74.10 | 74.92 | 73.99 | 74.73 | 74.70 | 195,000 |
Jan 9, 2024 | 73.20 | 74.29 | 73.18 | 73.99 | 73.96 | 114,000 |
Jan 8, 2024 | 72.01 | 73.79 | 72.01 | 73.74 | 73.70 | 204,000 |
Jan 5, 2024 | 71.68 | 72.25 | 71.49 | 71.74 | 71.71 | 97,200 |
Jan 4, 2024 | 71.49 | 72.09 | 71.49 | 71.57 | 71.54 | 109,800 |
Jan 3, 2024 | 71.95 | 72.38 | 71.83 | 71.86 | 71.83 | 103,200 |
Jan 2, 2024 | 73.86 | 73.86 | 72.36 | 72.72 | 72.69 | 1,510,800 |
Dec 29, 2023 | 75.04 | 75.18 | 74.41 | 74.70 | 74.66 | 99,600 |
Dec 28, 2023 | 75.17 | 75.32 | 75.06 | 75.12 | 75.09 | 70,800 |
Dec 27, 2023 | 75.21 | 75.29 | 74.82 | 75.08 | 75.05 | 106,800 |
Dec 26, 2023 | 74.69 | 75.20 | 74.69 | 75.07 | 75.04 | 91,200 |
Dec 22, 2023 | 74.60 | 74.82 | 74.28 | 74.59 | 74.56 | 63,600 |
Dec 21, 2023 | 74.26 | 74.47 | 73.87 | 74.44 | 74.41 | 123,600 |
Dec 20, 2023 | 0.84 Dividend | |||||
Dec 20, 2023 | 74.49 | 74.81 | 73.37 | 73.37 | 73.34 | 193,200 |
Dec 19, 2023 | 74.33 | 74.65 | 74.23 | 74.58 | 73.72 | 271,800 |
Dec 18, 2023 | 73.75 | 74.44 | 73.75 | 74.22 | 73.36 | 165,600 |
Dec 15, 2023 | 73.17 | 73.93 | 73.17 | 73.59 | 72.73 | 111,600 |
Dec 14, 2023 | 73.15 | 73.50 | 72.75 | 73.17 | 72.32 | 143,400 |
Dec 13, 2023 | 72.44 | 73.20 | 72.19 | 73.00 | 72.15 | 214,800 |
Dec 12, 2023 | 71.49 | 72.32 | 71.49 | 72.32 | 71.48 | 130,800 |
Dec 11, 2023 | 71.16 | 71.79 | 71.12 | 71.79 | 70.95 | 126,000 |
Dec 8, 2023 | 70.29 | 71.24 | 70.29 | 71.18 | 70.35 | 72,600 |
Dec 7, 2023 | 69.96 | 70.72 | 69.96 | 70.61 | 69.79 | 76,200 |
Dec 6, 2023 | 70.62 | 70.62 | 69.41 | 69.43 | 68.62 | 96,600 |
Dec 5, 2023 | 69.39 | 70.10 | 69.39 | 70.05 | 69.23 | 141,600 |
Dec 4, 2023 | 70.05 | 70.05 | 69.16 | 69.89 | 69.07 | 167,400 |
Dec 1, 2023 | 70.27 | 70.79 | 69.93 | 70.79 | 69.96 | 137,400 |
Nov 30, 2023 | 71.04 | 71.04 | 69.94 | 70.45 | 69.63 | 138,600 |
Nov 29, 2023 | 71.15 | 71.45 | 70.68 | 70.68 | 69.86 | 127,200 |
Nov 28, 2023 | 70.21 | 70.62 | 70.18 | 70.54 | 69.72 | 294,600 |
Nov 27, 2023 | 70.39 | 70.79 | 70.33 | 70.42 | 69.60 | 103,800 |
Nov 24, 2023 | 70.57 | 70.57 | 70.31 | 70.50 | 69.67 | 63,600 |
Nov 22, 2023 | 70.86 | 71.28 | 70.54 | 70.70 | 69.88 | 175,200 |
Nov 21, 2023 | 70.63 | 70.63 | 70.12 | 70.43 | 69.61 | 478,800 |
Nov 20, 2023 | 69.92 | 70.99 | 69.92 | 70.89 | 70.06 | 156,000 |
Nov 17, 2023 | 69.79 | 70.05 | 69.56 | 69.90 | 69.09 | 178,200 |
Nov 16, 2023 | 69.44 | 69.89 | 69.27 | 69.88 | 69.06 | 599,400 |
Nov 15, 2023 | 70.02 | 70.10 | 69.52 | 69.67 | 68.86 | 150,600 |
Nov 14, 2023 | 69.25 | 69.83 | 69.24 | 69.64 | 68.83 | 231,600 |
Nov 13, 2023 | 68.00 | 68.20 | 67.86 | 68.01 | 67.21 | 168,000 |
Nov 10, 2023 | 66.91 | 68.24 | 66.84 | 68.22 | 67.43 | 180,000 |
Nov 9, 2023 | 67.12 | 67.53 | 66.45 | 66.52 | 65.74 | 102,600 |
Nov 8, 2023 | 66.72 | 66.90 | 66.39 | 66.83 | 66.05 | 217,800 |
Nov 7, 2023 | 66.04 | 66.77 | 66.04 | 66.53 | 65.75 | 141,600 |
Nov 6, 2023 | 65.73 | 65.77 | 65.35 | 65.76 | 65.00 | 118,800 |
Nov 3, 2023 | 64.77 | 65.84 | 64.62 | 65.60 | 64.83 | 85,200 |
Nov 2, 2023 | 64.37 | 64.57 | 64.19 | 64.55 | 63.80 | 648,000 |
Nov 1, 2023 | 62.44 | 63.47 | 62.44 | 63.43 | 62.69 | 94,200 |
Oct 31, 2023 | 62.00 | 62.32 | 61.45 | 62.31 | 61.59 | 52,200 |
Oct 30, 2023 | 61.60 | 62.10 | 61.49 | 61.87 | 61.15 | 84,000 |
Oct 27, 2023 | 61.55 | 61.76 | 61.09 | 61.21 | 60.50 | 125,400 |
Oct 26, 2023 | 62.05 | 62.18 | 60.65 | 60.98 | 60.27 | 174,600 |
Oct 25, 2023 | 63.54 | 63.54 | 61.97 | 62.07 | 61.34 | 177,600 |
Oct 24, 2023 | 63.77 | 64.18 | 63.49 | 64.12 | 63.37 | 201,000 |
Oct 23, 2023 | 62.90 | 63.98 | 62.59 | 63.50 | 62.76 | 133,800 |
Oct 20, 2023 | 64.31 | 64.31 | 63.22 | 63.25 | 62.52 | 85,200 |
Oct 19, 2023 | 65.23 | 65.46 | 64.36 | 64.47 | 63.72 | 186,600 |
Oct 18, 2023 | 65.24 | 65.49 | 64.60 | 64.75 | 64.00 | 178,200 |
Oct 17, 2023 | 65.25 | 66.11 | 64.86 | 65.82 | 65.05 | 144,000 |
Oct 16, 2023 | 65.47 | 66.18 | 65.47 | 66.06 | 65.29 | 190,200 |
Oct 13, 2023 | 66.40 | 66.44 | 65.00 | 65.14 | 64.38 | 183,600 |
Oct 12, 2023 | 66.60 | 67.11 | 66.02 | 66.37 | 65.60 | 147,600 |
Oct 11, 2023 | 66.26 | 66.59 | 66.06 | 66.59 | 65.82 | 119,400 |
Oct 10, 2023 | 65.79 | 66.50 | 65.74 | 65.96 | 65.19 | 90,600 |
Oct 9, 2023 | 64.85 | 65.78 | 64.82 | 65.66 | 64.90 | 99,000 |
Oct 6, 2023 | 63.47 | 65.52 | 63.46 | 65.41 | 64.65 | 153,000 |
Oct 5, 2023 | 64.02 | 64.15 | 63.31 | 64.03 | 63.28 | 120,600 |
Oct 4, 2023 | 63.43 | 64.13 | 63.28 | 64.03 | 63.29 | 210,000 |
Oct 3, 2023 | 63.95 | 64.48 | 62.97 | 63.16 | 62.43 | 180,600 |
Oct 2, 2023 | 63.78 | 64.68 | 63.78 | 64.47 | 63.72 | 504,600 |
Sep 29, 2023 | 64.39 | 64.59 | 63.64 | 63.70 | 62.96 | 190,800 |
Sep 28, 2023 | 62.70 | 63.89 | 62.58 | 63.62 | 62.88 | 118,800 |
Sep 27, 2023 | 62.93 | 63.23 | 62.25 | 62.94 | 62.21 | 132,600 |
Sep 26, 2023 | 0.39 Dividend | |||||
Sep 26, 2023 | 63.25 | 63.25 | 62.52 | 62.68 | 61.95 | 178,800 |
Sep 25, 2023 | 63.21 | 63.74 | 63.09 | 63.74 | 62.61 | 170,400 |
Sep 22, 2023 | 63.52 | 64.05 | 63.42 | 63.45 | 62.32 | 215,400 |
Sep 21, 2023 | 63.74 | 63.99 | 63.19 | 63.19 | 62.08 | 177,600 |
Sep 20, 2023 | 65.73 | 65.80 | 64.51 | 64.52 | 63.37 | 137,400 |
Sep 19, 2023 | 65.41 | 65.59 | 65.00 | 65.53 | 64.37 | 106,800 |
Sep 18, 2023 | 65.21 | 65.79 | 65.06 | 65.65 | 64.48 | 227,400 |
Sep 15, 2023 | 66.46 | 66.58 | 65.25 | 65.43 | 64.27 | 378,000 |
Sep 14, 2023 | 66.78 | 66.92 | 66.36 | 66.79 | 65.60 | 82,800 |
Sep 13, 2023 | 66.15 | 66.58 | 66.12 | 66.29 | 65.11 | 91,200 |
Sep 12, 2023 | 66.65 | 67.00 | 66.15 | 66.15 | 64.98 | 82,200 |
Sep 11, 2023 | 67.44 | 67.46 | 66.71 | 67.28 | 66.09 | 114,000 |
Sep 8, 2023 | 66.95 | 67.27 | 66.74 | 66.84 | 65.65 | 80,400 |
Sep 7, 2023 | 66.58 | 66.98 | 66.35 | 66.90 | 65.71 | 141,600 |
Sep 6, 2023 | 68.00 | 68.15 | 67.13 | 67.60 | 66.40 | 102,600 |
Sep 5, 2023 | 67.85 | 68.40 | 67.61 | 68.18 | 66.97 | 699,000 |
Sep 1, 2023 | 68.35 | 68.39 | 67.73 | 67.97 | 66.77 | 109,200 |
Aug 31, 2023 | 67.52 | 68.21 | 67.52 | 67.88 | 66.68 | 90,600 |
Aug 30, 2023 | 66.93 | 67.54 | 66.78 | 67.40 | 66.20 | 113,400 |
Aug 29, 2023 | 65.36 | 67.06 | 65.36 | 66.97 | 65.78 | 500,400 |
Aug 28, 2023 | 65.33 | 65.59 | 65.01 | 65.50 | 64.34 | 117,600 |
Aug 25, 2023 | 64.52 | 65.25 | 63.77 | 64.92 | 63.76 | 135,600 |
Aug 24, 2023 | 66.88 | 66.99 | 64.48 | 64.48 | 63.34 | 222,600 |
Aug 23, 2023 | 64.71 | 66.11 | 64.71 | 65.93 | 64.76 | 132,600 |
Aug 22, 2023 | 65.43 | 65.45 | 64.48 | 64.63 | 63.49 | 144,600 |
Aug 21, 2023 | 63.76 | 64.89 | 63.76 | 64.82 | 63.67 | 129,600 |
Aug 18, 2023 | 62.64 | 63.60 | 62.64 | 63.42 | 62.29 | 220,800 |
Aug 17, 2023 | 64.29 | 64.29 | 63.33 | 63.44 | 62.31 | 124,200 |
Aug 16, 2023 | 64.75 | 64.90 | 64.03 | 64.03 | 62.89 | 106,800 |
Aug 15, 2023 | 65.36 | 65.56 | 64.73 | 64.84 | 63.69 | 97,800 |
Aug 14, 2023 | 64.12 | 65.50 | 63.92 | 65.50 | 64.34 | 120,000 |
Aug 11, 2023 | 64.37 | 64.70 | 64.08 | 64.30 | 63.16 | 115,200 |
Aug 10, 2023 | 65.38 | 65.98 | 64.61 | 64.92 | 63.77 | 138,600 |
Aug 9, 2023 | 65.90 | 65.90 | 64.71 | 64.82 | 63.67 | 145,200 |
Aug 8, 2023 | 66.06 | 66.07 | 65.33 | 65.95 | 64.78 | 171,600 |
Aug 7, 2023 | 66.43 | 66.71 | 66.16 | 66.69 | 65.50 | 126,600 |
Aug 4, 2023 | 66.78 | 67.14 | 66.01 | 66.09 | 64.92 | 183,000 |
Aug 3, 2023 | 66.27 | 66.98 | 66.25 | 66.60 | 65.42 | 136,200 |
Aug 2, 2023 | 68.00 | 68.00 | 66.55 | 66.82 | 65.63 | 287,400 |
Aug 1, 2023 | 68.46 | 68.96 | 68.25 | 68.83 | 67.61 | 127,200 |
Jul 31, 2023 | 68.57 | 68.83 | 68.49 | 68.76 | 67.54 | 111,000 |
Jul 28, 2023 | 68.06 | 68.65 | 68.06 | 68.48 | 67.26 | 493,800 |
Jul 27, 2023 | 68.49 | 68.74 | 67.20 | 67.34 | 66.15 | 379,800 |
Jul 26, 2023 | 67.40 | 67.44 | 66.76 | 67.16 | 65.97 | 112,200 |
Jul 25, 2023 | 66.81 | 67.71 | 66.81 | 67.44 | 66.24 | 274,800 |
Jul 24, 2023 | 66.84 | 67.00 | 66.51 | 66.68 | 65.50 | 174,000 |
Jul 21, 2023 | 67.25 | 67.51 | 66.59 | 66.64 | 65.45 | 144,600 |
Jul 20, 2023 | 67.92 | 68.07 | 66.60 | 66.81 | 65.63 | 133,200 |
Jul 19, 2023 | 69.02 | 69.17 | 68.40 | 68.66 | 67.45 | 132,600 |
Jul 18, 2023 | 68.14 | 68.95 | 67.71 | 68.76 | 67.54 | 94,800 |
Jul 17, 2023 | 67.40 | 68.36 | 67.40 | 68.18 | 66.97 | 140,400 |
Jul 14, 2023 | 67.79 | 68.31 | 67.15 | 67.25 | 66.05 | 215,400 |
Jul 13, 2023 | 66.91 | 67.80 | 66.89 | 67.69 | 66.50 | 78,000 |
Jul 12, 2023 | 66.33 | 66.49 | 65.84 | 66.35 | 65.17 | 111,600 |
Jul 11, 2023 | 65.26 | 65.56 | 64.76 | 65.50 | 64.34 | 111,000 |
Jul 10, 2023 | 64.52 | 65.09 | 64.50 | 65.09 | 63.94 | 133,200 |
Jul 7, 2023 | 64.71 | 65.38 | 64.62 | 64.62 | 63.47 | 103,200 |
Jul 6, 2023 | 64.52 | 64.76 | 64.15 | 64.76 | 63.61 | 84,000 |
Jul 5, 2023 | 65.02 | 65.58 | 65.02 | 65.29 | 64.13 | 110,400 |
Jul 3, 2023 | 65.44 | 65.47 | 65.10 | 65.41 | 64.25 | 84,600 |
Jun 30, 2023 | 65.07 | 65.65 | 65.07 | 65.48 | 64.32 | 168,000 |
Jun 29, 2023 | 64.58 | 64.61 | 64.20 | 64.43 | 63.29 | 100,800 |
Jun 28, 2023 | 63.92 | 64.85 | 63.86 | 64.42 | 63.28 | 160,200 |
Jun 27, 2023 | 63.28 | 64.52 | 63.28 | 64.38 | 63.24 | 260,400 |
Jun 26, 2023 | 63.72 | 64.43 | 63.06 | 63.06 | 61.94 | 213,600 |
Jun 23, 2023 | 63.66 | 64.14 | 63.65 | 63.85 | 62.72 | 89,400 |
Jun 22, 2023 | 63.57 | 64.42 | 63.57 | 64.42 | 63.28 | 107,400 |
Jun 21, 2023 | 64.87 | 64.88 | 63.85 | 64.00 | 62.87 | 1,397,400 |
Jun 20, 2023 | 65.07 | 65.48 | 64.66 | 65.18 | 64.03 | 318,600 |
Jun 16, 2023 | 66.48 | 66.48 | 65.42 | 65.42 | 64.26 | 115,200 |
Jun 15, 2023 | 64.89 | 66.20 | 64.81 | 65.93 | 64.76 | 356,400 |
Jun 14, 2023 | 64.57 | 65.21 | 64.36 | 65.17 | 64.02 | 189,000 |
Jun 13, 2023 | 64.83 | 64.83 | 64.24 | 64.68 | 63.54 | 186,600 |
Jun 12, 2023 | 63.34 | 64.24 | 63.33 | 64.23 | 63.10 | 216,600 |
Jun 9, 2023 | 63.07 | 63.55 | 62.80 | 62.97 | 61.85 | 310,800 |
Jun 8, 2023 | 62.22 | 62.90 | 62.21 | 62.74 | 61.63 | 107,400 |
Jun 7, 2023 | 0.20 Dividend | |||||
Jun 7, 2023 | 63.58 | 63.88 | 62.10 | 62.21 | 61.11 | 151,800 |
Jun 6, 2023 | 63.03 | 63.66 | 63.03 | 63.50 | 62.18 | 458,400 |
Jun 5, 2023 | 63.13 | 63.67 | 63.10 | 63.22 | 61.91 | 97,200 |
Jun 2, 2023 | 63.31 | 63.73 | 63.01 | 63.35 | 62.04 | 233,400 |
Jun 1, 2023 | 62.11 | 63.21 | 62.03 | 62.88 | 61.57 | 153,000 |
May 31, 2023 | 62.23 | 62.56 | 61.89 | 62.15 | 60.86 | 111,000 |
May 30, 2023 | 63.35 | 63.35 | 62.46 | 62.65 | 61.35 | 195,600 |
May 26, 2023 | 60.87 | 62.44 | 60.87 | 62.36 | 61.07 | 114,600 |
May 25, 2023 | 60.44 | 60.75 | 60.00 | 60.59 | 59.33 | 247,800 |
May 24, 2023 | 58.57 | 58.96 | 58.37 | 58.78 | 57.56 | 179,400 |
May 23, 2023 | 59.63 | 59.81 | 59.09 | 59.11 | 57.88 | 238,800 |
May 22, 2023 | 59.54 | 60.05 | 59.54 | 59.90 | 58.65 | 147,600 |
May 19, 2023 | 59.90 | 60.09 | 59.59 | 59.67 | 58.43 | 105,000 |
May 18, 2023 | 58.72 | 59.98 | 58.72 | 59.94 | 58.70 | 303,000 |
May 17, 2023 | 58.03 | 58.72 | 57.93 | 58.66 | 57.44 | 67,200 |
May 16, 2023 | 57.33 | 57.98 | 57.33 | 57.71 | 56.51 | 515,400 |
May 15, 2023 | 57.08 | 57.57 | 56.98 | 57.56 | 56.37 | 231,600 |
May 12, 2023 | 57.31 | 57.31 | 56.65 | 57.03 | 55.85 | 68,400 |
May 11, 2023 | 57.17 | 57.32 | 56.86 | 57.19 | 56.01 | 90,600 |
May 10, 2023 | 56.80 | 57.17 | 56.51 | 57.01 | 55.82 | 245,400 |
May 9, 2023 | 56.17 | 56.39 | 56.17 | 56.21 | 55.04 | 87,000 |
May 8, 2023 | 56.20 | 56.55 | 56.08 | 56.53 | 55.36 | 180,600 |
May 5, 2023 | 55.51 | 56.37 | 55.47 | 56.23 | 55.06 | 55,200 |
May 4, 2023 | 55.19 | 55.44 | 54.99 | 55.10 | 53.96 | 88,800 |
May 3, 2023 | 55.57 | 56.06 | 55.28 | 55.29 | 54.14 | 98,400 |
May 2, 2023 | 56.15 | 56.18 | 55.26 | 55.60 | 54.44 | 122,400 |
May 1, 2023 | 56.21 | 56.47 | 56.20 | 56.29 | 55.12 | 73,200 |
Apr 28, 2023 | 55.87 | 56.36 | 55.80 | 56.36 | 55.19 | 72,000 |
Apr 27, 2023 | 55.31 | 56.15 | 55.22 | 56.07 | 54.90 | 180,000 |
Apr 26, 2023 | 54.90 | 55.24 | 54.54 | 54.65 | 53.52 | 127,200 |
Apr 25, 2023 | 55.31 | 55.31 | 54.27 | 54.27 | 53.14 | 160,800 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%