Cboe US - Delayed Quote • USD
iShares Expanded Tech-Software Sector ETF (IGV)
At close: April 23 at 4:00 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 | 79.78 | 81.11 | 79.66 | 80.86 | 80.86 | 3,088,700 |
Apr 22, 2024 | 79.27 | 79.76 | 78.40 | 79.48 | 79.48 | 5,243,600 |
Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 78.53 | 4,199,000 |
Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 79.50 | 4,622,700 |
Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 80.06 | 3,100,400 |
Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 80.70 | 4,494,100 |
Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 80.48 | 5,380,400 |
Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 82.76 | 5,572,300 |
Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 84.14 | 3,059,300 |
Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 83.59 | 4,779,400 |
Apr 9, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 84.70 | 2,166,000 |
Apr 8, 2024 | 84.20 | 84.64 | 83.71 | 84.46 | 84.46 | 2,396,500 |
Apr 5, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 84.17 | 10,463,000 |
Apr 4, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 83.28 | 3,397,400 |
Apr 3, 2024 | 83.68 | 84.87 | 83.68 | 84.27 | 84.27 | 1,716,400 |
Apr 2, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 84.12 | 1,897,500 |
Apr 1, 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 85.02 | 2,502,800 |
Mar 28, 2024 | 85.46 | 85.92 | 85.23 | 85.27 | 85.27 | 2,068,800 |
Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 85.39 | 1,947,200 |
Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 85.85 | 1,108,600 |
Mar 25, 2024 | 85.46 | 85.98 | 85.20 | 85.69 | 85.69 | 1,418,500 |
Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 85.99 | 1,644,100 |
Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 86.56 | 4,347,900 |
Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 85.95 | 3,724,500 |
Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 85.13 | 5,379,700 |
Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 84.51 | 2,969,500 |
Mar 15, 2024 | 84.23 | 84.52 | 83.26 | 83.56 | 83.56 | 5,311,500 |
Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 85.97 | 4,788,200 |
Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 86.40 | 2,322,900 |
Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 87.03 | 3,046,200 |
Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 85.16 | 3,155,000 |
Mar 8, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 84.93 | 1,909,000 |
Mar 7, 2024 | 5:1 Stock Splits | |||||
Mar 7, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 85.41 | 1,772,900 |
Mar 6, 2024 | 84.94 | 85.10 | 83.68 | 84.41 | 84.41 | 5,416,500 |
Mar 5, 2024 | 85.62 | 85.69 | 82.74 | 83.24 | 83.24 | 6,909,000 |
Mar 4, 2024 | 86.58 | 86.89 | 86.42 | 86.55 | 86.55 | 1,665,000 |
Mar 1, 2024 | 86.37 | 86.95 | 85.57 | 86.91 | 86.91 | 3,402,500 |
Feb 29, 2024 | 85.87 | 86.28 | 85.27 | 86.05 | 86.05 | 3,131,000 |
Feb 28, 2024 | 85.14 | 85.64 | 84.91 | 85.40 | 85.40 | 1,731,000 |
Feb 27, 2024 | 86.06 | 86.06 | 84.91 | 85.55 | 85.55 | 1,932,000 |
Feb 26, 2024 | 85.17 | 86.22 | 84.92 | 85.50 | 85.50 | 4,134,000 |
Feb 23, 2024 | 84.74 | 85.13 | 84.22 | 84.68 | 84.68 | 2,841,000 |
Feb 22, 2024 | 84.48 | 84.88 | 84.08 | 84.23 | 84.23 | 4,771,000 |
Feb 21, 2024 | 82.02 | 82.16 | 81.27 | 82.13 | 82.13 | 6,011,000 |
Feb 20, 2024 | 84.72 | 85.25 | 83.47 | 84.50 | 84.50 | 4,730,000 |
Feb 16, 2024 | 87.03 | 87.03 | 85.49 | 85.55 | 85.55 | 3,883,500 |
Feb 15, 2024 | 87.76 | 87.77 | 86.71 | 87.10 | 87.10 | 1,535,000 |
Feb 14, 2024 | 86.66 | 87.30 | 86.30 | 87.23 | 87.23 | 1,609,000 |
Feb 13, 2024 | 84.78 | 86.26 | 84.25 | 85.53 | 85.53 | 3,384,000 |
Feb 12, 2024 | 88.66 | 88.66 | 87.33 | 87.48 | 87.48 | 2,218,000 |
Feb 9, 2024 | 88.37 | 88.82 | 87.90 | 88.40 | 88.40 | 2,319,000 |
Feb 8, 2024 | 86.73 | 87.56 | 86.66 | 87.44 | 87.44 | 2,139,000 |
Feb 7, 2024 | 86.00 | 86.83 | 85.57 | 86.55 | 86.55 | 1,638,000 |
Feb 6, 2024 | 85.72 | 85.87 | 84.31 | 85.19 | 85.19 | 1,930,500 |
Feb 5, 2024 | 85.90 | 85.95 | 84.42 | 85.33 | 85.33 | 1,777,500 |
Feb 2, 2024 | 85.43 | 86.10 | 84.79 | 85.88 | 85.88 | 1,856,500 |
Feb 1, 2024 | 84.85 | 85.40 | 84.23 | 85.25 | 85.25 | 3,283,500 |
Jan 31, 2024 | 85.35 | 85.46 | 84.04 | 84.08 | 84.08 | 3,402,000 |
Jan 30, 2024 | 86.33 | 86.37 | 85.69 | 85.96 | 85.96 | 3,464,500 |
Jan 29, 2024 | 84.60 | 86.34 | 84.60 | 86.34 | 86.34 | 3,083,000 |
Jan 26, 2024 | 84.71 | 85.32 | 84.43 | 84.66 | 84.66 | 1,425,500 |
Jan 25, 2024 | 85.47 | 85.47 | 84.31 | 84.81 | 84.81 | 2,095,500 |
Jan 24, 2024 | 85.59 | 85.75 | 84.55 | 84.57 | 84.57 | 4,159,000 |
Jan 23, 2024 | 84.85 | 84.85 | 83.93 | 84.60 | 84.60 | 4,458,500 |
Jan 22, 2024 | 84.35 | 85.09 | 84.29 | 84.44 | 84.44 | 3,400,500 |
Jan 19, 2024 | 82.62 | 83.67 | 82.40 | 83.67 | 83.67 | 2,258,500 |
Jan 18, 2024 | 81.96 | 82.27 | 81.42 | 82.19 | 82.19 | 2,445,000 |
Jan 17, 2024 | 81.08 | 81.44 | 80.03 | 81.36 | 81.36 | 3,967,500 |
Jan 16, 2024 | 81.52 | 82.08 | 81.14 | 81.71 | 81.71 | 1,857,500 |
Jan 12, 2024 | 81.72 | 82.12 | 81.36 | 81.74 | 81.74 | 2,186,500 |
Jan 11, 2024 | 81.31 | 81.85 | 80.30 | 81.49 | 81.49 | 2,452,500 |
Jan 10, 2024 | 80.13 | 81.06 | 79.91 | 80.84 | 80.84 | 4,335,000 |
Jan 9, 2024 | 79.05 | 80.12 | 78.98 | 79.74 | 79.74 | 2,218,500 |
Jan 8, 2024 | 77.78 | 79.47 | 77.78 | 79.42 | 79.42 | 2,212,000 |
Jan 5, 2024 | 77.42 | 78.02 | 77.14 | 77.31 | 77.31 | 3,436,000 |
Jan 4, 2024 | 77.58 | 78.00 | 77.31 | 77.41 | 77.41 | 2,423,500 |
Jan 3, 2024 | 77.98 | 78.34 | 77.52 | 77.60 | 77.60 | 3,369,500 |
Jan 2, 2024 | 80.24 | 80.41 | 78.34 | 78.87 | 78.87 | 4,931,500 |
Dec 29, 2023 | 81.71 | 81.85 | 80.80 | 81.13 | 81.13 | 1,700,000 |
Dec 28, 2023 | 81.76 | 81.82 | 81.53 | 81.67 | 81.67 | 2,213,500 |
Dec 27, 2023 | 81.68 | 81.95 | 81.42 | 81.70 | 81.70 | 2,180,000 |
Dec 26, 2023 | 81.70 | 81.84 | 81.45 | 81.76 | 81.76 | 1,264,000 |
Dec 22, 2023 | 81.75 | 81.75 | 81.08 | 81.50 | 81.50 | 1,545,000 |
Dec 21, 2023 | 81.00 | 81.40 | 80.65 | 81.35 | 81.35 | 1,669,000 |
Dec 20, 2023 | 81.16 | 81.71 | 80.21 | 80.25 | 80.25 | 2,087,000 |
Dec 19, 2023 | 81.04 | 81.53 | 80.99 | 81.42 | 81.42 | 2,338,000 |
Dec 18, 2023 | 80.23 | 81.16 | 80.23 | 80.92 | 80.92 | 3,011,000 |
Dec 15, 2023 | 79.37 | 80.52 | 79.37 | 80.30 | 80.30 | 5,160,500 |
Dec 14, 2023 | 80.46 | 80.78 | 78.88 | 79.53 | 79.53 | 3,805,000 |
Dec 13, 2023 | 79.84 | 80.73 | 79.40 | 80.61 | 80.61 | 6,070,000 |
Dec 12, 2023 | 79.02 | 79.71 | 78.71 | 79.68 | 79.68 | 3,920,000 |
Dec 11, 2023 | 78.84 | 79.64 | 78.62 | 79.54 | 79.54 | 8,567,500 |
Dec 8, 2023 | 77.61 | 78.85 | 77.61 | 78.74 | 78.74 | 1,430,000 |
Dec 7, 2023 | 77.80 | 78.17 | 77.40 | 78.09 | 78.09 | 2,846,000 |
Dec 6, 2023 | 79.02 | 79.02 | 77.60 | 77.68 | 77.68 | 1,866,000 |
Dec 5, 2023 | 77.82 | 78.49 | 77.58 | 78.49 | 78.49 | 1,675,000 |
Dec 4, 2023 | 78.54 | 78.82 | 77.54 | 78.50 | 78.50 | 4,778,000 |
Dec 1, 2023 | 78.20 | 79.51 | 78.10 | 79.48 | 79.48 | 4,940,000 |
Nov 30, 2023 | 78.56 | 79.08 | 77.41 | 78.39 | 78.39 | 5,759,500 |
Nov 29, 2023 | 77.54 | 78.23 | 77.54 | 77.77 | 77.77 | 3,940,500 |
Nov 28, 2023 | 75.80 | 76.71 | 75.79 | 76.54 | 76.54 | 3,985,500 |
Nov 27, 2023 | 75.97 | 76.56 | 75.77 | 76.10 | 76.10 | 7,321,000 |
Nov 24, 2023 | 75.90 | 76.13 | 75.58 | 76.13 | 76.13 | 1,492,500 |
Nov 22, 2023 | 76.40 | 76.57 | 75.73 | 75.89 | 75.89 | 9,302,000 |
Nov 21, 2023 | 75.60 | 76.02 | 75.31 | 75.90 | 75.90 | 9,361,500 |
Nov 20, 2023 | 74.90 | 76.08 | 74.90 | 75.93 | 75.93 | 3,198,000 |
Nov 17, 2023 | 74.60 | 74.94 | 74.38 | 74.78 | 74.78 | 2,595,000 |
Nov 16, 2023 | 74.04 | 74.84 | 73.93 | 74.54 | 74.54 | 2,781,000 |
Nov 15, 2023 | 75.22 | 75.22 | 74.26 | 74.51 | 74.51 | 3,603,000 |
Nov 14, 2023 | 74.76 | 75.04 | 74.05 | 74.93 | 74.93 | 4,520,000 |
Nov 13, 2023 | 72.58 | 73.12 | 72.32 | 72.93 | 72.93 | 3,500,500 |
Nov 10, 2023 | 71.32 | 72.88 | 71.13 | 72.85 | 72.85 | 3,327,000 |
Nov 9, 2023 | 72.00 | 72.28 | 71.02 | 71.08 | 71.08 | 3,612,000 |
Nov 8, 2023 | 71.42 | 71.90 | 71.16 | 71.69 | 71.69 | 2,822,000 |
Nov 7, 2023 | 70.47 | 71.70 | 70.41 | 71.21 | 71.21 | 4,412,000 |
Nov 6, 2023 | 69.98 | 70.14 | 69.04 | 69.80 | 69.80 | 8,203,000 |
Nov 3, 2023 | 69.05 | 70.29 | 68.78 | 69.96 | 69.96 | 8,740,500 |
Nov 2, 2023 | 68.87 | 69.24 | 68.62 | 69.23 | 69.23 | 8,049,000 |
Nov 1, 2023 | 67.52 | 68.15 | 67.14 | 68.05 | 68.05 | 7,905,500 |
Oct 31, 2023 | 66.83 | 67.65 | 66.47 | 67.49 | 67.49 | 3,277,000 |
Oct 30, 2023 | 66.25 | 67.01 | 66.06 | 66.71 | 66.71 | 4,084,000 |
Oct 27, 2023 | 66.33 | 66.56 | 65.66 | 65.84 | 65.84 | 3,493,000 |
Oct 26, 2023 | 66.71 | 67.33 | 65.43 | 65.87 | 65.87 | 6,060,000 |
Oct 25, 2023 | 68.26 | 68.38 | 66.35 | 66.54 | 66.54 | 5,270,500 |
Oct 24, 2023 | 68.12 | 68.74 | 67.54 | 68.38 | 68.38 | 2,290,000 |
Oct 23, 2023 | 67.18 | 68.46 | 66.75 | 67.76 | 67.76 | 3,691,500 |
Oct 20, 2023 | 69.28 | 69.40 | 67.33 | 67.75 | 67.75 | 6,432,500 |
Oct 19, 2023 | 70.10 | 70.82 | 69.38 | 69.51 | 69.51 | 3,308,000 |
Oct 18, 2023 | 70.70 | 71.06 | 69.81 | 69.95 | 69.95 | 2,565,500 |
Oct 17, 2023 | 69.96 | 71.41 | 69.84 | 71.02 | 71.02 | 6,538,000 |
Oct 16, 2023 | 70.07 | 71.13 | 70.05 | 70.66 | 70.66 | 3,766,500 |
Oct 13, 2023 | 70.59 | 70.90 | 69.55 | 69.86 | 69.86 | 2,326,500 |
Oct 12, 2023 | 71.17 | 71.52 | 70.17 | 70.63 | 70.63 | 3,318,000 |
Oct 11, 2023 | 70.77 | 71.20 | 70.39 | 70.93 | 70.93 | 2,314,500 |
Oct 10, 2023 | 70.31 | 71.11 | 70.11 | 70.53 | 70.53 | 4,282,000 |
Oct 9, 2023 | 69.36 | 70.33 | 69.13 | 70.20 | 70.20 | 3,060,500 |
Oct 6, 2023 | 67.32 | 69.99 | 67.32 | 69.74 | 69.74 | 3,219,500 |
Oct 5, 2023 | 67.97 | 68.00 | 67.08 | 67.91 | 67.91 | 2,460,500 |
Oct 4, 2023 | 67.11 | 68.15 | 67.11 | 67.99 | 67.99 | 5,246,000 |
Oct 3, 2023 | 68.00 | 68.46 | 66.61 | 66.91 | 66.91 | 2,648,000 |
Oct 2, 2023 | 68.29 | 68.94 | 68.12 | 68.63 | 68.63 | 2,793,500 |
Sep 29, 2023 | 68.50 | 69.21 | 68.10 | 68.25 | 68.25 | 3,191,500 |
Sep 28, 2023 | 66.90 | 68.39 | 66.64 | 67.99 | 67.99 | 2,359,000 |
Sep 27, 2023 | 67.23 | 67.81 | 66.90 | 67.47 | 67.47 | 3,011,000 |
Sep 26, 2023 | 67.52 | 67.86 | 66.80 | 67.02 | 67.02 | 2,913,000 |
Sep 25, 2023 | 67.76 | 68.20 | 67.63 | 68.10 | 68.10 | 1,945,000 |
Sep 22, 2023 | 68.26 | 68.71 | 68.02 | 68.11 | 68.11 | 2,544,500 |
Sep 21, 2023 | 68.89 | 69.25 | 67.97 | 68.00 | 68.00 | 2,920,000 |
Sep 20, 2023 | 70.64 | 70.81 | 69.61 | 69.64 | 69.64 | 2,250,000 |
Sep 19, 2023 | 70.18 | 70.30 | 69.51 | 70.27 | 70.27 | 1,779,000 |
Sep 18, 2023 | 69.97 | 70.60 | 69.96 | 70.36 | 70.36 | 3,121,000 |
Sep 15, 2023 | 71.04 | 71.36 | 70.12 | 70.38 | 70.38 | 5,079,000 |
Sep 14, 2023 | 71.87 | 71.97 | 71.11 | 71.74 | 71.74 | 2,597,500 |
Sep 13, 2023 | 71.17 | 71.68 | 70.90 | 71.39 | 71.39 | 2,805,000 |
Sep 12, 2023 | 71.98 | 72.28 | 71.20 | 71.24 | 71.24 | 3,490,500 |
Sep 11, 2023 | 73.36 | 73.42 | 72.78 | 73.35 | 73.35 | 3,482,500 |
Sep 8, 2023 | 72.89 | 73.15 | 72.59 | 72.76 | 72.76 | 3,743,500 |
Sep 7, 2023 | 72.14 | 72.78 | 71.85 | 72.63 | 72.63 | 3,551,500 |
Sep 6, 2023 | 72.42 | 73.00 | 72.23 | 72.80 | 72.80 | 2,373,500 |
Sep 5, 2023 | 72.04 | 72.82 | 71.87 | 72.69 | 72.69 | 4,202,500 |
Sep 1, 2023 | 72.39 | 72.75 | 72.03 | 72.34 | 72.34 | 2,618,500 |
Aug 31, 2023 | 71.95 | 72.44 | 71.76 | 72.01 | 72.01 | 4,126,000 |
Aug 30, 2023 | 70.76 | 71.50 | 70.70 | 71.49 | 71.49 | 2,927,000 |
Aug 29, 2023 | 69.29 | 70.88 | 69.29 | 70.85 | 70.85 | 2,809,000 |
Aug 28, 2023 | 69.60 | 69.84 | 69.15 | 69.50 | 69.50 | 2,107,000 |
Aug 25, 2023 | 68.13 | 69.44 | 67.84 | 69.17 | 69.17 | 4,251,000 |
Aug 24, 2023 | 70.36 | 70.36 | 67.82 | 67.83 | 67.83 | 4,454,000 |
Aug 23, 2023 | 68.66 | 69.78 | 68.44 | 69.40 | 69.40 | 3,614,500 |
Aug 22, 2023 | 68.80 | 68.94 | 68.15 | 68.28 | 68.28 | 3,220,500 |
Aug 21, 2023 | 67.59 | 68.48 | 67.59 | 68.34 | 68.34 | 3,542,000 |
Aug 18, 2023 | 66.00 | 67.35 | 66.00 | 67.14 | 67.14 | 3,235,500 |
Aug 17, 2023 | 68.03 | 68.23 | 66.79 | 66.87 | 66.87 | 2,822,500 |
Aug 16, 2023 | 68.22 | 68.80 | 67.87 | 67.90 | 67.90 | 2,761,000 |
Aug 15, 2023 | 68.91 | 69.08 | 68.28 | 68.49 | 68.49 | 6,497,000 |
Aug 14, 2023 | 67.84 | 69.08 | 67.83 | 69.08 | 69.08 | 6,328,000 |
Aug 11, 2023 | 67.62 | 68.46 | 67.62 | 68.20 | 68.20 | 2,816,500 |
Aug 10, 2023 | 68.54 | 69.27 | 67.88 | 68.30 | 68.30 | 5,805,000 |
Aug 9, 2023 | 68.57 | 68.71 | 67.54 | 67.86 | 67.86 | 3,551,000 |
Aug 8, 2023 | 68.64 | 68.86 | 67.94 | 68.65 | 68.65 | 3,914,500 |
Aug 7, 2023 | 69.52 | 69.80 | 69.18 | 69.79 | 69.79 | 2,543,000 |
Aug 4, 2023 | 70.27 | 70.40 | 69.25 | 69.35 | 69.35 | 4,409,000 |
Aug 3, 2023 | 69.93 | 70.52 | 69.90 | 70.13 | 70.13 | 4,218,500 |
Aug 2, 2023 | 71.82 | 71.82 | 70.05 | 70.59 | 70.59 | 7,823,000 |
Aug 1, 2023 | 72.35 | 73.09 | 72.04 | 72.90 | 72.90 | 2,631,000 |
Jul 31, 2023 | 72.01 | 72.87 | 72.01 | 72.87 | 72.87 | 2,963,500 |
Jul 28, 2023 | 71.47 | 72.03 | 71.22 | 71.89 | 71.89 | 2,367,000 |
Jul 27, 2023 | 72.43 | 72.54 | 70.57 | 70.86 | 70.86 | 2,758,000 |
Jul 26, 2023 | 71.71 | 71.80 | 70.94 | 71.42 | 71.42 | 4,452,000 |
Jul 25, 2023 | 71.44 | 72.38 | 71.44 | 72.11 | 72.11 | 4,022,500 |
Jul 24, 2023 | 71.89 | 72.04 | 71.05 | 71.57 | 71.57 | 3,077,000 |
Jul 21, 2023 | 72.17 | 72.69 | 71.60 | 71.79 | 71.79 | 3,827,000 |
Jul 20, 2023 | 72.64 | 73.32 | 71.45 | 71.61 | 71.61 | 9,468,000 |
Jul 19, 2023 | 73.76 | 74.31 | 73.12 | 73.40 | 73.40 | 9,163,000 |
Jul 18, 2023 | 72.30 | 73.60 | 71.98 | 73.31 | 73.31 | 4,822,000 |
Jul 17, 2023 | 71.95 | 72.88 | 71.69 | 72.64 | 72.64 | 4,647,500 |
Jul 14, 2023 | 71.77 | 72.43 | 71.50 | 71.74 | 71.74 | 5,470,000 |
Jul 13, 2023 | 71.09 | 71.86 | 71.00 | 71.69 | 71.69 | 3,923,000 |
Jul 12, 2023 | 70.77 | 71.00 | 69.94 | 70.52 | 70.52 | 5,029,500 |
Jul 11, 2023 | 69.39 | 70.29 | 68.91 | 70.14 | 70.14 | 5,818,500 |
Jul 10, 2023 | 67.77 | 69.14 | 67.77 | 69.12 | 69.12 | 8,713,500 |
Jul 7, 2023 | 67.82 | 68.73 | 67.82 | 67.95 | 67.95 | 2,526,000 |
Jul 6, 2023 | 67.86 | 68.14 | 67.37 | 68.09 | 68.09 | 1,825,500 |
Jul 5, 2023 | 68.50 | 68.98 | 68.33 | 68.81 | 68.81 | 1,641,000 |
Jul 3, 2023 | 68.95 | 69.00 | 68.47 | 68.82 | 68.82 | 1,019,500 |
Jun 30, 2023 | 68.94 | 69.59 | 68.94 | 69.18 | 69.18 | 2,889,500 |
Jun 29, 2023 | 68.46 | 68.55 | 67.99 | 68.40 | 68.40 | 3,417,000 |
Jun 28, 2023 | 67.72 | 68.78 | 67.72 | 68.41 | 68.41 | 2,732,500 |
Jun 27, 2023 | 67.18 | 68.33 | 67.08 | 68.06 | 68.06 | 2,576,000 |
Jun 26, 2023 | 67.15 | 67.95 | 66.77 | 66.77 | 66.77 | 3,681,500 |
Jun 23, 2023 | 67.11 | 67.71 | 66.93 | 67.34 | 67.34 | 4,261,500 |
Jun 22, 2023 | 67.15 | 67.94 | 67.12 | 67.91 | 67.91 | 4,538,500 |
Jun 21, 2023 | 68.56 | 68.84 | 67.28 | 67.54 | 67.54 | 7,351,500 |
Jun 20, 2023 | 68.85 | 69.46 | 68.24 | 68.81 | 68.81 | 4,745,000 |
Jun 16, 2023 | 70.59 | 70.79 | 69.30 | 69.46 | 69.46 | 6,018,500 |
Jun 15, 2023 | 68.00 | 70.11 | 67.98 | 69.88 | 69.88 | 4,845,000 |
Jun 14, 2023 | 67.95 | 68.78 | 67.73 | 68.49 | 68.49 | 3,305,000 |
Jun 13, 2023 | 68.95 | 68.95 | 67.58 | 68.07 | 68.07 | 4,010,500 |
Jun 12, 2023 | 66.74 | 67.62 | 66.62 | 67.62 | 67.62 | 4,245,000 |
Jun 9, 2023 | 66.03 | 66.88 | 65.68 | 66.05 | 66.05 | 3,019,000 |
Jun 8, 2023 | 64.48 | 65.71 | 64.48 | 65.46 | 65.46 | 3,597,000 |
Jun 7, 2023 | 0.03 Dividend | |||||
Jun 7, 2023 | 66.67 | 67.02 | 64.40 | 64.60 | 64.60 | 8,366,500 |
Jun 6, 2023 | 66.39 | 66.88 | 66.32 | 66.62 | 66.60 | 3,091,000 |
Jun 5, 2023 | 65.93 | 66.83 | 65.58 | 66.48 | 66.45 | 4,130,000 |
Jun 2, 2023 | 66.03 | 66.42 | 65.55 | 66.04 | 66.01 | 4,195,000 |
Jun 1, 2023 | 64.71 | 66.06 | 64.27 | 65.61 | 65.59 | 2,743,000 |
May 31, 2023 | 64.73 | 65.68 | 64.61 | 65.60 | 65.58 | 8,349,000 |
May 30, 2023 | 65.78 | 66.12 | 64.91 | 65.17 | 65.14 | 4,828,500 |
May 26, 2023 | 63.64 | 65.07 | 63.62 | 64.68 | 64.66 | 4,718,000 |
May 25, 2023 | 62.58 | 63.53 | 62.31 | 63.20 | 63.17 | 4,287,500 |
May 24, 2023 | 61.35 | 61.97 | 61.32 | 61.67 | 61.64 | 2,029,000 |
May 23, 2023 | 62.79 | 62.98 | 61.91 | 61.96 | 61.93 | 3,305,500 |
May 22, 2023 | 62.71 | 63.22 | 62.43 | 62.96 | 62.94 | 4,859,500 |
May 19, 2023 | 62.58 | 62.79 | 62.31 | 62.57 | 62.55 | 2,647,500 |
May 18, 2023 | 61.32 | 62.66 | 61.30 | 62.61 | 62.58 | 5,594,500 |
May 17, 2023 | 60.22 | 61.20 | 60.05 | 61.13 | 61.11 | 4,588,500 |
May 16, 2023 | 59.63 | 60.14 | 59.63 | 59.90 | 59.88 | 2,575,500 |
May 15, 2023 | 59.21 | 60.08 | 59.17 | 60.08 | 60.06 | 1,947,000 |
May 12, 2023 | 59.54 | 59.70 | 58.98 | 59.45 | 59.43 | 2,407,500 |
May 11, 2023 | 59.80 | 59.90 | 59.27 | 59.57 | 59.55 | 2,528,000 |
May 10, 2023 | 59.78 | 60.10 | 59.40 | 59.89 | 59.87 | 4,112,000 |
May 9, 2023 | 58.80 | 59.31 | 58.75 | 59.05 | 59.03 | 2,653,000 |
May 8, 2023 | 58.59 | 58.90 | 58.36 | 58.87 | 58.84 | 3,013,000 |
May 5, 2023 | 57.89 | 58.78 | 57.87 | 58.64 | 58.62 | 2,971,000 |
May 4, 2023 | 57.79 | 58.06 | 57.37 | 57.51 | 57.49 | 2,642,000 |
May 3, 2023 | 58.42 | 58.62 | 57.72 | 57.77 | 57.75 | 2,967,500 |
May 2, 2023 | 59.25 | 59.25 | 58.14 | 58.34 | 58.32 | 3,924,000 |
May 1, 2023 | 59.12 | 59.57 | 58.98 | 59.19 | 59.16 | 3,309,500 |
Apr 28, 2023 | 58.73 | 59.48 | 58.49 | 59.30 | 59.28 | 6,194,000 |
Apr 27, 2023 | 58.36 | 59.22 | 58.19 | 59.08 | 59.06 | 3,715,000 |
Apr 26, 2023 | 58.40 | 58.84 | 57.94 | 58.12 | 58.10 | 4,673,000 |
Apr 25, 2023 | 59.28 | 59.28 | 57.93 | 57.97 | 57.95 | 5,730,000 |
Apr 24, 2023 | 60.07 | 60.33 | 59.29 | 59.76 | 59.74 | 2,753,500 |
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%