NYSEArca - Delayed Quote • USD
iShares Core S&P 500 ETF (IVV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 26, 2024 | 508.85 | 512.39 | 508.21 | 510.77 | 510.77 | 3,630,426 |
Apr 25, 2024 | 501.61 | 506.75 | 499.95 | 505.82 | 505.82 | 3,714,400 |
Apr 24, 2024 | 509.03 | 509.85 | 505.64 | 507.97 | 507.97 | 4,457,800 |
Apr 23, 2024 | 504.23 | 508.55 | 503.68 | 508.17 | 508.17 | 4,221,900 |
Apr 22, 2024 | 500.33 | 504.83 | 497.85 | 502.12 | 502.12 | 4,210,800 |
Apr 19, 2024 | 501.86 | 502.89 | 496.30 | 497.53 | 497.53 | 6,354,300 |
Apr 18, 2024 | 504.43 | 506.58 | 501.00 | 501.88 | 501.88 | 4,808,700 |
Apr 17, 2024 | 508.53 | 508.67 | 501.58 | 503.04 | 503.04 | 7,635,500 |
Apr 16, 2024 | 507.37 | 508.99 | 504.68 | 505.98 | 505.98 | 8,287,400 |
Apr 15, 2024 | 517.69 | 517.81 | 506.05 | 506.95 | 506.95 | 6,399,000 |
Apr 12, 2024 | 516.93 | 518.35 | 511.60 | 513.31 | 513.31 | 6,512,900 |
Apr 11, 2024 | 518.20 | 522.02 | 514.60 | 520.59 | 520.59 | 4,333,400 |
Apr 10, 2024 | 515.98 | 518.69 | 514.61 | 516.72 | 516.72 | 4,616,400 |
Apr 9, 2024 | 523.04 | 523.28 | 516.88 | 521.78 | 521.78 | 4,964,300 |
Apr 8, 2024 | 521.71 | 522.74 | 520.43 | 521.13 | 521.13 | 10,802,300 |
Apr 5, 2024 | 517.00 | 523.00 | 516.55 | 520.99 | 520.99 | 5,275,500 |
Apr 4, 2024 | 526.09 | 526.43 | 515.27 | 515.61 | 515.61 | 7,222,700 |
Apr 3, 2024 | 520.26 | 523.51 | 520.21 | 522.03 | 522.03 | 5,820,200 |
Apr 2, 2024 | 520.77 | 521.52 | 519.04 | 521.45 | 521.45 | 7,653,100 |
Apr 1, 2024 | 526.36 | 526.96 | 523.54 | 524.88 | 524.88 | 6,170,800 |
Mar 28, 2024 | 525.84 | 527.16 | 525.34 | 525.73 | 525.73 | 4,717,000 |
Mar 27, 2024 | 524.26 | 525.77 | 522.02 | 525.72 | 525.72 | 4,777,600 |
Mar 26, 2024 | 523.82 | 524.13 | 520.95 | 521.18 | 521.18 | 5,932,600 |
Mar 25, 2024 | 522.31 | 523.48 | 522.15 | 522.28 | 522.28 | 6,297,200 |
Mar 22, 2024 | 524.63 | 525.17 | 523.52 | 523.92 | 523.92 | 6,938,300 |
Mar 21, 2024 | 1.67 Dividend | |||||
Mar 21, 2024 | 525.97 | 526.66 | 524.46 | 524.62 | 524.62 | 4,520,000 |
Mar 20, 2024 | 519.94 | 524.81 | 519.25 | 524.67 | 523.01 | 5,450,100 |
Mar 19, 2024 | 516.30 | 520.14 | 515.27 | 519.84 | 518.19 | 4,569,200 |
Mar 18, 2024 | 518.16 | 519.65 | 516.33 | 516.85 | 515.21 | 13,385,200 |
Mar 15, 2024 | 514.28 | 515.80 | 512.43 | 513.23 | 511.60 | 8,080,600 |
Mar 14, 2024 | 519.52 | 519.68 | 514.32 | 517.44 | 515.80 | 20,332,600 |
Mar 13, 2024 | 519.66 | 519.84 | 517.04 | 518.57 | 516.92 | 3,854,600 |
Mar 12, 2024 | 515.95 | 519.92 | 513.37 | 519.40 | 517.75 | 7,437,900 |
Mar 11, 2024 | 512.98 | 514.36 | 511.02 | 514.04 | 512.41 | 7,239,900 |
Mar 8, 2024 | 517.99 | 520.78 | 513.65 | 514.29 | 512.66 | 4,825,500 |
Mar 7, 2024 | 515.65 | 518.43 | 514.70 | 517.43 | 515.79 | 4,647,300 |
Mar 6, 2024 | 513.10 | 514.58 | 510.93 | 512.34 | 510.71 | 4,234,100 |
Mar 5, 2024 | 512.75 | 513.17 | 507.35 | 509.58 | 507.96 | 5,068,800 |
Mar 4, 2024 | 514.52 | 516.72 | 514.51 | 514.78 | 513.15 | 4,351,500 |
Mar 1, 2024 | 511.48 | 515.80 | 511.07 | 515.39 | 513.75 | 4,582,400 |
Feb 29, 2024 | 510.53 | 512.21 | 507.82 | 510.45 | 508.83 | 5,996,100 |
Feb 28, 2024 | 507.81 | 509.30 | 507.42 | 508.68 | 507.07 | 4,353,500 |
Feb 27, 2024 | 509.16 | 509.63 | 507.21 | 509.32 | 507.70 | 3,729,100 |
Feb 26, 2024 | 510.82 | 511.22 | 508.34 | 508.42 | 506.81 | 3,721,000 |
Feb 23, 2024 | 511.78 | 512.63 | 509.57 | 510.34 | 508.72 | 4,343,200 |
Feb 22, 2024 | 506.45 | 510.94 | 505.47 | 510.05 | 508.43 | 4,080,100 |
Feb 21, 2024 | 497.81 | 499.78 | 495.94 | 499.61 | 498.02 | 4,243,800 |
Feb 20, 2024 | 500.12 | 500.85 | 496.85 | 499.16 | 497.58 | 5,928,500 |
Feb 16, 2024 | 504.14 | 505.29 | 501.19 | 501.95 | 500.36 | 4,385,800 |
Feb 15, 2024 | 501.69 | 504.63 | 501.22 | 504.35 | 502.75 | 3,963,900 |
Feb 14, 2024 | 499.23 | 501.50 | 496.79 | 501.05 | 499.46 | 4,673,900 |
Feb 13, 2024 | 496.92 | 503.28 | 493.07 | 496.62 | 495.04 | 5,465,600 |
Feb 12, 2024 | 503.61 | 505.92 | 502.65 | 503.38 | 501.78 | 2,628,700 |
Feb 9, 2024 | 501.30 | 504.07 | 500.91 | 503.65 | 502.05 | 2,628,800 |
Feb 8, 2024 | 500.57 | 501.09 | 499.65 | 500.75 | 499.16 | 4,063,000 |
Feb 7, 2024 | 498.67 | 500.94 | 497.80 | 500.42 | 498.83 | 5,625,000 |
Feb 6, 2024 | 495.86 | 496.68 | 494.41 | 496.39 | 494.81 | 4,469,400 |
Feb 5, 2024 | 496.06 | 496.55 | 492.59 | 495.05 | 493.48 | 6,850,200 |
Feb 2, 2024 | 492.02 | 498.43 | 491.66 | 496.71 | 495.13 | 4,708,600 |
Feb 1, 2024 | 486.92 | 491.64 | 486.16 | 491.64 | 490.08 | 6,417,100 |
Jan 31, 2024 | 490.94 | 491.44 | 485.19 | 485.20 | 483.66 | 10,650,500 |
Jan 30, 2024 | 492.88 | 493.98 | 492.45 | 493.30 | 491.73 | 4,494,600 |
Jan 29, 2024 | 490.05 | 493.77 | 489.50 | 493.67 | 492.10 | 6,073,800 |
Jan 26, 2024 | 489.92 | 491.45 | 488.88 | 489.82 | 488.27 | 4,097,700 |
Jan 25, 2024 | 489.94 | 490.62 | 487.73 | 490.33 | 488.77 | 6,638,200 |
Jan 24, 2024 | 490.13 | 491.10 | 487.34 | 487.61 | 486.06 | 5,547,700 |
Jan 23, 2024 | 486.37 | 487.41 | 485.19 | 487.24 | 485.69 | 2,839,700 |
Jan 22, 2024 | 486.37 | 487.54 | 485.12 | 485.73 | 484.19 | 7,017,000 |
Jan 19, 2024 | 479.93 | 485.02 | 479.24 | 484.68 | 483.14 | 5,474,700 |
Jan 18, 2024 | 476.22 | 479.30 | 474.68 | 478.69 | 477.17 | 4,871,700 |
Jan 17, 2024 | 474.06 | 475.04 | 472.11 | 474.62 | 473.11 | 8,311,000 |
Jan 16, 2024 | 477.51 | 478.86 | 475.32 | 477.30 | 475.79 | 8,024,500 |
Jan 12, 2024 | 480.15 | 480.85 | 477.50 | 478.96 | 477.44 | 3,796,900 |
Jan 11, 2024 | 479.84 | 480.35 | 474.50 | 478.55 | 477.03 | 7,450,200 |
Jan 10, 2024 | 476.39 | 479.69 | 476.14 | 478.81 | 477.29 | 5,500,300 |
Jan 9, 2024 | 474.18 | 477.17 | 473.60 | 476.14 | 474.63 | 5,361,200 |
Jan 8, 2024 | 470.62 | 476.98 | 470.55 | 476.59 | 475.08 | 8,460,200 |
Jan 5, 2024 | 469.70 | 472.66 | 468.65 | 470.12 | 468.63 | 10,429,100 |
Jan 4, 2024 | 470.51 | 473.19 | 469.27 | 469.56 | 468.07 | 6,198,300 |
Jan 3, 2024 | 472.66 | 473.41 | 470.38 | 471.01 | 469.52 | 5,996,000 |
Jan 2, 2024 | 474.40 | 475.88 | 472.70 | 474.89 | 473.38 | 5,185,100 |
Dec 29, 2023 | 478.73 | 479.26 | 475.54 | 477.63 | 476.11 | 3,989,700 |
Dec 28, 2023 | 479.15 | 479.79 | 478.52 | 479.00 | 477.48 | 3,429,500 |
Dec 27, 2023 | 477.78 | 478.90 | 477.16 | 478.78 | 477.26 | 3,761,000 |
Dec 26, 2023 | 476.32 | 478.81 | 476.23 | 477.87 | 476.35 | 2,235,700 |
Dec 22, 2023 | 476.13 | 477.63 | 473.94 | 475.82 | 474.31 | 4,266,900 |
Dec 21, 2023 | 473.54 | 475.20 | 471.05 | 474.91 | 473.40 | 8,863,900 |
Dec 20, 2023 | 1.93 Dividend | |||||
Dec 20, 2023 | 476.25 | 478.16 | 470.04 | 470.14 | 468.65 | 6,341,600 |
Dec 19, 2023 | 476.73 | 479.08 | 476.64 | 478.90 | 475.46 | 5,105,400 |
Dec 18, 2023 | 475.12 | 477.14 | 474.99 | 476.15 | 472.73 | 8,393,500 |
Dec 15, 2023 | 473.59 | 474.75 | 472.56 | 473.52 | 470.12 | 6,818,700 |
Dec 14, 2023 | 474.74 | 475.97 | 471.48 | 474.32 | 470.91 | 7,208,400 |
Dec 13, 2023 | 466.64 | 472.99 | 466.31 | 472.84 | 469.44 | 7,733,800 |
Dec 12, 2023 | 463.79 | 466.45 | 462.75 | 466.45 | 463.10 | 6,803,300 |
Dec 11, 2023 | 461.82 | 464.33 | 461.62 | 464.15 | 460.82 | 7,102,000 |
Dec 8, 2023 | 459.61 | 462.87 | 459.35 | 462.35 | 459.03 | 5,019,300 |
Dec 7, 2023 | 459.00 | 461.00 | 456.80 | 460.36 | 457.05 | 6,440,900 |
Dec 6, 2023 | 460.95 | 460.98 | 456.45 | 456.85 | 453.57 | 4,045,600 |
Dec 5, 2023 | 457.40 | 459.69 | 456.99 | 458.75 | 455.46 | 4,553,400 |
Dec 4, 2023 | 457.70 | 459.04 | 456.45 | 458.85 | 455.56 | 4,123,600 |
Dec 1, 2023 | 457.89 | 461.76 | 457.29 | 461.13 | 457.82 | 5,395,900 |
Nov 30, 2023 | 457.57 | 458.84 | 455.41 | 458.42 | 455.13 | 4,075,100 |
Nov 29, 2023 | 459.26 | 460.40 | 456.29 | 456.77 | 453.49 | 3,979,700 |
Nov 28, 2023 | 456.18 | 458.37 | 455.59 | 456.98 | 453.70 | 2,447,800 |
Nov 27, 2023 | 456.81 | 457.59 | 456.17 | 456.59 | 453.31 | 3,092,000 |
Nov 24, 2023 | 457.18 | 457.59 | 456.81 | 457.44 | 454.16 | 1,306,500 |
Nov 22, 2023 | 457.07 | 458.48 | 455.97 | 457.10 | 453.82 | 3,391,200 |
Nov 21, 2023 | 455.23 | 455.71 | 454.06 | 455.37 | 452.10 | 3,133,200 |
Nov 20, 2023 | 452.61 | 457.21 | 452.58 | 456.42 | 453.14 | 4,520,700 |
Nov 17, 2023 | 452.47 | 453.48 | 451.36 | 452.78 | 449.53 | 3,208,800 |
Nov 16, 2023 | 451.26 | 452.55 | 450.19 | 452.30 | 449.05 | 3,578,400 |
Nov 15, 2023 | 452.22 | 453.42 | 450.85 | 451.74 | 448.50 | 5,462,000 |
Nov 14, 2023 | 448.43 | 452.10 | 448.11 | 450.83 | 447.59 | 4,063,400 |
Nov 13, 2023 | 441.21 | 443.33 | 440.41 | 442.16 | 438.99 | 3,675,000 |
Nov 10, 2023 | 437.97 | 442.92 | 436.40 | 442.67 | 439.49 | 3,673,600 |
Nov 9, 2023 | 440.45 | 440.45 | 435.37 | 435.85 | 432.72 | 4,047,900 |
Nov 8, 2023 | 439.50 | 440.04 | 436.82 | 439.16 | 436.01 | 3,617,300 |
Nov 7, 2023 | 437.66 | 439.54 | 436.47 | 438.80 | 435.65 | 3,054,700 |
Nov 6, 2023 | 437.49 | 438.04 | 435.63 | 437.64 | 434.50 | 3,296,900 |
Nov 3, 2023 | 435.06 | 438.24 | 434.95 | 436.59 | 433.46 | 6,222,300 |
Nov 2, 2023 | 428.48 | 432.84 | 428.48 | 432.71 | 429.60 | 4,265,200 |
Nov 1, 2023 | 421.03 | 425.37 | 420.48 | 424.53 | 421.48 | 5,645,500 |
Oct 31, 2023 | 418.00 | 420.36 | 416.07 | 419.94 | 416.92 | 8,151,800 |
Oct 30, 2023 | 415.36 | 418.51 | 414.04 | 417.45 | 414.45 | 4,459,800 |
Oct 27, 2023 | 416.01 | 416.41 | 411.02 | 412.55 | 409.59 | 5,604,500 |
Oct 26, 2023 | 418.34 | 419.15 | 413.42 | 414.45 | 411.47 | 5,082,000 |
Oct 25, 2023 | 423.77 | 423.85 | 418.86 | 419.51 | 416.50 | 4,730,800 |
Oct 24, 2023 | 424.51 | 426.65 | 422.60 | 425.56 | 422.50 | 8,027,900 |
Oct 23, 2023 | 421.45 | 426.33 | 419.65 | 422.38 | 419.35 | 6,870,500 |
Oct 20, 2023 | 427.89 | 428.38 | 422.94 | 423.12 | 420.08 | 7,045,700 |
Oct 19, 2023 | 432.85 | 434.75 | 427.62 | 428.39 | 425.31 | 10,020,200 |
Oct 18, 2023 | 436.14 | 437.09 | 430.98 | 432.31 | 429.21 | 7,890,000 |
Oct 17, 2023 | 434.73 | 440.05 | 434.40 | 438.05 | 434.90 | 4,864,000 |
Oct 16, 2023 | 435.74 | 439.08 | 435.53 | 437.92 | 434.78 | 4,656,900 |
Oct 13, 2023 | 437.18 | 438.38 | 431.79 | 433.41 | 430.30 | 4,041,200 |
Oct 12, 2023 | 438.91 | 439.28 | 433.17 | 435.70 | 432.57 | 4,232,300 |
Oct 11, 2023 | 437.63 | 438.50 | 435.10 | 438.33 | 435.18 | 3,875,600 |
Oct 10, 2023 | 434.89 | 439.15 | 434.47 | 436.48 | 433.35 | 4,430,000 |
Oct 9, 2023 | 429.45 | 434.79 | 428.92 | 434.21 | 431.09 | 2,675,500 |
Oct 6, 2023 | 423.87 | 433.02 | 422.46 | 431.37 | 428.27 | 4,153,500 |
Oct 5, 2023 | 426.28 | 427.23 | 423.04 | 426.36 | 423.30 | 4,030,400 |
Oct 4, 2023 | 423.90 | 427.31 | 422.46 | 426.56 | 423.50 | 3,560,200 |
Oct 3, 2023 | 426.92 | 428.54 | 422.03 | 423.56 | 420.52 | 5,467,000 |
Oct 2, 2023 | 428.49 | 430.47 | 426.36 | 429.28 | 426.20 | 4,666,900 |
Sep 29, 2023 | 433.62 | 433.72 | 427.84 | 429.43 | 426.35 | 6,239,100 |
Sep 28, 2023 | 427.35 | 432.13 | 426.74 | 430.37 | 427.28 | 4,871,000 |
Sep 27, 2023 | 428.94 | 429.54 | 424.16 | 427.87 | 424.80 | 6,664,500 |
Sep 26, 2023 | 1.99 Dividend | |||||
Sep 26, 2023 | 431.05 | 431.71 | 426.90 | 427.76 | 424.69 | 4,887,400 |
Sep 25, 2023 | 432.99 | 436.18 | 432.61 | 436.10 | 431.00 | 4,413,100 |
Sep 22, 2023 | 436.40 | 438.03 | 433.90 | 434.30 | 429.22 | 9,350,800 |
Sep 21, 2023 | 439.64 | 439.91 | 435.14 | 435.34 | 430.24 | 5,076,600 |
Sep 20, 2023 | 448.01 | 448.46 | 442.40 | 442.59 | 437.41 | 5,467,300 |
Sep 19, 2023 | 446.67 | 447.29 | 443.94 | 446.82 | 441.59 | 3,575,500 |
Sep 18, 2023 | 447.05 | 448.98 | 446.60 | 447.82 | 442.58 | 4,152,700 |
Sep 15, 2023 | 451.21 | 451.50 | 446.97 | 447.05 | 441.82 | 5,239,000 |
Sep 14, 2023 | 451.57 | 453.55 | 450.17 | 452.89 | 447.59 | 3,546,900 |
Sep 13, 2023 | 448.65 | 450.16 | 447.52 | 448.88 | 443.63 | 3,020,300 |
Sep 12, 2023 | 449.42 | 450.99 | 447.84 | 448.46 | 443.21 | 2,648,700 |
Sep 11, 2023 | 450.69 | 451.21 | 448.92 | 450.90 | 445.62 | 3,671,200 |
Sep 8, 2023 | 447.25 | 449.52 | 446.96 | 447.87 | 442.63 | 2,787,800 |
Sep 7, 2023 | 445.49 | 447.97 | 445.16 | 447.32 | 442.08 | 2,310,300 |
Sep 6, 2023 | 450.87 | 450.94 | 446.23 | 448.56 | 443.31 | 6,316,100 |
Sep 5, 2023 | 453.21 | 453.55 | 451.62 | 451.70 | 446.41 | 2,289,800 |
Sep 1, 2023 | 455.72 | 456.13 | 452.19 | 453.65 | 448.34 | 2,852,900 |
Aug 31, 2023 | 454.13 | 455.30 | 452.64 | 452.69 | 447.39 | 3,881,300 |
Aug 30, 2023 | 451.99 | 454.12 | 451.22 | 453.49 | 448.18 | 2,811,800 |
Aug 29, 2023 | 445.08 | 451.88 | 444.89 | 451.51 | 446.23 | 3,983,800 |
Aug 28, 2023 | 444.64 | 445.81 | 443.25 | 445.08 | 439.87 | 2,583,100 |
Aug 25, 2023 | 441.04 | 443.69 | 437.34 | 442.41 | 437.23 | 4,118,100 |
Aug 24, 2023 | 447.00 | 447.55 | 439.17 | 439.27 | 434.13 | 3,583,900 |
Aug 23, 2023 | 441.49 | 446.01 | 441.43 | 445.25 | 440.04 | 2,857,300 |
Aug 22, 2023 | 443.53 | 443.58 | 439.89 | 440.39 | 435.24 | 4,921,100 |
Aug 21, 2023 | 439.84 | 442.44 | 437.62 | 441.65 | 436.48 | 3,250,900 |
Aug 18, 2023 | 435.63 | 439.86 | 435.29 | 438.69 | 433.56 | 3,164,000 |
Aug 17, 2023 | 443.45 | 443.76 | 438.07 | 438.61 | 433.48 | 3,991,000 |
Aug 16, 2023 | 444.82 | 446.53 | 441.87 | 442.01 | 436.84 | 2,896,100 |
Aug 15, 2023 | 448.69 | 448.98 | 444.65 | 445.34 | 440.13 | 5,019,300 |
Aug 14, 2023 | 447.03 | 450.51 | 446.76 | 450.44 | 445.17 | 2,387,400 |
Aug 11, 2023 | 446.33 | 449.04 | 445.70 | 448.04 | 442.80 | 3,757,800 |
Aug 10, 2023 | 450.56 | 454.10 | 447.07 | 448.31 | 443.06 | 4,508,500 |
Aug 9, 2023 | 451.41 | 451.57 | 447.33 | 448.11 | 442.87 | 2,838,200 |
Aug 8, 2023 | 450.43 | 451.58 | 447.65 | 451.16 | 445.88 | 3,554,600 |
Aug 7, 2023 | 451.10 | 453.24 | 450.39 | 453.06 | 447.76 | 2,223,600 |
Aug 4, 2023 | 453.13 | 455.28 | 448.65 | 449.09 | 443.83 | 4,359,200 |
Aug 3, 2023 | 450.42 | 453.11 | 449.75 | 451.19 | 445.91 | 3,274,500 |
Aug 2, 2023 | 455.67 | 455.91 | 451.74 | 452.49 | 447.19 | 3,256,300 |
Aug 1, 2023 | 458.74 | 459.62 | 457.93 | 458.90 | 453.53 | 3,752,800 |
Jul 31, 2023 | 459.85 | 460.58 | 458.49 | 460.18 | 454.79 | 3,947,300 |
Jul 28, 2023 | 458.24 | 460.26 | 457.50 | 459.22 | 453.85 | 4,258,700 |
Jul 27, 2023 | 461.49 | 461.88 | 453.96 | 454.92 | 449.60 | 3,413,300 |
Jul 26, 2023 | 456.89 | 459.36 | 455.79 | 457.88 | 452.52 | 5,592,100 |
Jul 25, 2023 | 456.32 | 459.16 | 456.25 | 457.84 | 452.48 | 3,987,000 |
Jul 24, 2023 | 455.78 | 457.44 | 455.16 | 456.61 | 451.27 | 2,631,900 |
Jul 21, 2023 | 456.37 | 456.58 | 454.58 | 454.60 | 449.28 | 3,502,300 |
Jul 20, 2023 | 456.58 | 457.49 | 453.86 | 454.61 | 449.29 | 10,647,100 |
Jul 19, 2023 | 457.45 | 458.82 | 456.79 | 457.46 | 452.11 | 3,182,200 |
Jul 18, 2023 | 452.85 | 457.29 | 452.44 | 456.62 | 451.28 | 6,456,900 |
Jul 17, 2023 | 451.47 | 454.33 | 451.45 | 453.33 | 448.02 | 4,499,600 |
Jul 14, 2023 | 452.90 | 453.75 | 450.97 | 451.65 | 446.36 | 3,437,800 |
Jul 13, 2023 | 450.25 | 452.78 | 449.81 | 452.10 | 446.81 | 4,179,500 |
Jul 12, 2023 | 448.81 | 449.83 | 447.28 | 448.28 | 443.03 | 4,714,000 |
Jul 11, 2023 | 442.78 | 445.30 | 441.75 | 444.94 | 439.73 | 4,775,900 |
Jul 10, 2023 | 440.48 | 442.14 | 439.88 | 441.97 | 436.80 | 2,526,300 |
Jul 7, 2023 | 440.94 | 444.96 | 440.59 | 440.80 | 435.64 | 3,441,300 |
Jul 6, 2023 | 441.80 | 442.40 | 439.35 | 441.93 | 436.76 | 3,248,800 |
Jul 5, 2023 | 444.19 | 446.36 | 444.19 | 445.58 | 440.36 | 6,217,000 |
Jul 3, 2023 | 445.23 | 446.43 | 444.96 | 446.35 | 441.13 | 1,928,100 |
Jun 30, 2023 | 443.75 | 446.62 | 443.45 | 445.71 | 440.49 | 5,137,700 |
Jun 29, 2023 | 438.22 | 440.59 | 437.88 | 440.31 | 435.16 | 3,389,400 |
Jun 28, 2023 | 437.35 | 439.75 | 436.70 | 438.56 | 433.43 | 3,445,600 |
Jun 27, 2023 | 434.64 | 439.08 | 433.52 | 438.42 | 433.29 | 5,254,400 |
Jun 26, 2023 | 434.89 | 436.86 | 433.44 | 433.62 | 428.54 | 4,936,600 |
Jun 23, 2023 | 435.19 | 437.35 | 434.75 | 435.46 | 430.36 | 2,651,100 |
Jun 22, 2023 | 436.25 | 438.90 | 435.86 | 438.80 | 433.66 | 2,511,300 |
Jun 21, 2023 | 438.44 | 439.47 | 436.64 | 437.22 | 432.10 | 4,067,600 |
Jun 20, 2023 | 439.72 | 441.53 | 437.30 | 439.54 | 434.40 | 4,505,800 |
Jun 16, 2023 | 445.39 | 445.48 | 441.25 | 441.63 | 436.46 | 6,474,300 |
Jun 15, 2023 | 437.01 | 444.57 | 436.87 | 443.21 | 438.02 | 5,928,700 |
Jun 14, 2023 | 437.65 | 439.72 | 434.24 | 437.80 | 432.68 | 5,958,000 |
Jun 13, 2023 | 435.97 | 437.98 | 435.26 | 437.29 | 432.17 | 5,444,500 |
Jun 12, 2023 | 431.49 | 434.49 | 430.77 | 434.45 | 429.37 | 4,287,900 |
Jun 9, 2023 | 430.54 | 432.60 | 429.48 | 430.54 | 425.50 | 4,140,600 |
Jun 8, 2023 | 427.14 | 430.20 | 426.43 | 429.68 | 424.65 | 3,472,100 |
Jun 7, 2023 | 1.34 Dividend | |||||
Jun 7, 2023 | 429.02 | 430.21 | 426.70 | 427.21 | 422.21 | 4,047,400 |
Jun 6, 2023 | 428.59 | 430.50 | 427.92 | 429.96 | 423.60 | 3,539,900 |
Jun 5, 2023 | 430.22 | 431.57 | 428.30 | 429.05 | 422.71 | 4,318,300 |
Jun 2, 2023 | 426.37 | 430.67 | 425.88 | 429.79 | 423.44 | 4,524,800 |
Jun 1, 2023 | 419.96 | 424.80 | 418.70 | 423.75 | 417.49 | 3,786,300 |
May 31, 2023 | 420.11 | 421.07 | 418.07 | 419.43 | 413.23 | 4,479,600 |
May 30, 2023 | 423.91 | 424.43 | 420.62 | 422.03 | 415.79 | 3,239,600 |
May 26, 2023 | 417.18 | 422.63 | 417.09 | 421.95 | 415.71 | 5,531,300 |
May 25, 2023 | 416.56 | 417.97 | 414.21 | 416.48 | 410.32 | 3,487,800 |
May 24, 2023 | 414.24 | 414.59 | 411.67 | 412.84 | 406.74 | 3,633,800 |
May 23, 2023 | 418.93 | 419.88 | 415.51 | 415.96 | 409.81 | 3,221,000 |
May 22, 2023 | 420.51 | 422.26 | 419.21 | 420.56 | 414.34 | 3,076,600 |
May 19, 2023 | 422.02 | 422.59 | 419.21 | 420.44 | 414.23 | 3,873,100 |
May 18, 2023 | 416.80 | 421.52 | 416.50 | 421.05 | 414.83 | 3,087,100 |
May 17, 2023 | 414.20 | 417.67 | 412.43 | 417.01 | 410.85 | 3,131,300 |
May 16, 2023 | 413.70 | 414.62 | 412.01 | 412.01 | 405.92 | 3,432,000 |
May 15, 2023 | 414.11 | 415.23 | 412.05 | 414.78 | 408.65 | 1,934,200 |
May 12, 2023 | 415.27 | 415.37 | 410.87 | 413.41 | 407.30 | 2,281,000 |
May 11, 2023 | 413.74 | 414.21 | 411.75 | 413.95 | 407.83 | 2,509,600 |
May 10, 2023 | 415.70 | 416.34 | 410.67 | 414.57 | 408.44 | 3,186,100 |
May 9, 2023 | 412.92 | 413.88 | 412.48 | 412.83 | 406.73 | 2,571,900 |
May 8, 2023 | 414.78 | 415.06 | 413.10 | 414.52 | 408.39 | 2,955,600 |
May 5, 2023 | 410.68 | 415.53 | 410.43 | 414.30 | 408.18 | 2,992,500 |
May 4, 2023 | 408.65 | 409.03 | 405.54 | 406.86 | 400.85 | 4,185,900 |
May 3, 2023 | 413.18 | 415.64 | 409.56 | 409.72 | 403.66 | 3,746,400 |
May 2, 2023 | 416.54 | 416.64 | 409.59 | 412.69 | 406.59 | 4,604,700 |
May 1, 2023 | 417.29 | 419.42 | 417.10 | 417.36 | 411.19 | 2,813,100 |
Apr 28, 2023 | 413.27 | 417.74 | 413.23 | 417.66 | 411.49 | 3,871,000 |
Apr 27, 2023 | 408.75 | 414.49 | 408.55 | 414.23 | 408.11 | 4,156,100 |
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%