NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 1000 Growth ETF (IWF)
As of 11:20 AM EDT. Market Open.
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 | 317.39 | 319.62 | 316.56 | 318.68 | 318.68 | 210,511 |
Apr 24, 2024 | 326.11 | 326.61 | 322.50 | 324.09 | 324.09 | 686,600 |
Apr 23, 2024 | 321.18 | 324.60 | 320.68 | 324.03 | 324.03 | 677,500 |
Apr 22, 2024 | 318.36 | 321.22 | 315.81 | 319.30 | 319.30 | 1,267,900 |
Apr 19, 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 316.15 | 2,831,200 |
Apr 18, 2024 | 324.85 | 326.27 | 322.15 | 322.48 | 322.48 | 2,831,800 |
Apr 17, 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 324.24 | 1,284,200 |
Apr 16, 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 327.02 | 1,391,600 |
Apr 15, 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 327.01 | 2,602,800 |
Apr 12, 2024 | 334.66 | 335.77 | 331.62 | 332.62 | 332.62 | 1,365,000 |
Apr 11, 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 337.38 | 2,655,800 |
Apr 10, 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 332.64 | 1,238,800 |
Apr 9, 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 335.08 | 956,700 |
Apr 8, 2024 | 335.45 | 336.02 | 333.77 | 334.73 | 334.73 | 1,700,200 |
Apr 5, 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 334.69 | 1,518,900 |
Apr 4, 2024 | 337.52 | 338.34 | 330.00 | 330.12 | 330.12 | 846,100 |
Apr 3, 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 334.82 | 943,200 |
Apr 2, 2024 | 332.88 | 334.32 | 331.71 | 333.91 | 333.91 | 1,420,200 |
Apr 1, 2024 | 337.56 | 338.91 | 335.51 | 336.85 | 336.85 | 823,200 |
Mar 28, 2024 | 337.14 | 337.98 | 336.44 | 337.05 | 337.05 | 1,392,100 |
Mar 27, 2024 | 338.60 | 338.91 | 335.41 | 337.92 | 337.92 | 1,675,100 |
Mar 26, 2024 | 339.07 | 339.23 | 336.43 | 336.53 | 336.53 | 1,107,200 |
Mar 25, 2024 | 337.62 | 338.66 | 336.45 | 337.70 | 337.70 | 765,500 |
Mar 22, 2024 | 338.67 | 339.91 | 337.99 | 339.01 | 339.01 | 788,000 |
Mar 21, 2024 | 0.44 Dividend | |||||
Mar 21, 2024 | 340.83 | 340.83 | 338.62 | 338.71 | 338.71 | 1,455,800 |
Mar 20, 2024 | 335.78 | 338.87 | 334.69 | 338.86 | 338.42 | 1,978,000 |
Mar 19, 2024 | 332.13 | 335.41 | 330.66 | 335.13 | 334.69 | 1,138,900 |
Mar 18, 2024 | 333.91 | 335.71 | 332.88 | 332.96 | 332.52 | 1,146,900 |
Mar 15, 2024 | 330.60 | 331.92 | 329.18 | 330.09 | 329.66 | 1,639,800 |
Mar 14, 2024 | 335.20 | 335.68 | 332.08 | 333.91 | 333.47 | 1,631,700 |
Mar 13, 2024 | 334.78 | 334.78 | 332.85 | 333.66 | 333.22 | 1,380,600 |
Mar 12, 2024 | 331.41 | 335.30 | 329.42 | 334.99 | 334.55 | 957,600 |
Mar 11, 2024 | 329.90 | 330.39 | 328.07 | 329.41 | 328.98 | 1,063,400 |
Mar 8, 2024 | 335.35 | 337.74 | 330.47 | 330.90 | 330.47 | 752,000 |
Mar 7, 2024 | 332.40 | 336.15 | 331.07 | 334.71 | 334.27 | 984,800 |
Mar 6, 2024 | 331.26 | 331.88 | 328.79 | 330.24 | 329.81 | 1,368,700 |
Mar 5, 2024 | 331.72 | 331.72 | 326.70 | 328.47 | 328.04 | 1,059,200 |
Mar 4, 2024 | 334.53 | 335.33 | 333.62 | 333.76 | 333.32 | 1,214,700 |
Mar 1, 2024 | 331.96 | 335.46 | 331.55 | 335.15 | 334.71 | 883,800 |
Feb 29, 2024 | 330.63 | 332.32 | 328.74 | 331.14 | 330.71 | 1,244,500 |
Feb 28, 2024 | 329.40 | 330.16 | 328.48 | 329.39 | 328.96 | 925,800 |
Feb 27, 2024 | 330.56 | 330.90 | 328.78 | 330.64 | 330.21 | 825,300 |
Feb 26, 2024 | 331.51 | 332.06 | 330.12 | 330.21 | 329.78 | 904,700 |
Feb 23, 2024 | 332.70 | 333.68 | 330.07 | 330.93 | 330.50 | 1,148,600 |
Feb 22, 2024 | 327.97 | 331.69 | 327.62 | 331.28 | 330.85 | 894,700 |
Feb 21, 2024 | 320.37 | 321.56 | 318.72 | 321.51 | 321.09 | 575,100 |
Feb 20, 2024 | 323.49 | 324.64 | 320.00 | 322.36 | 321.94 | 739,700 |
Feb 16, 2024 | 328.14 | 328.19 | 325.01 | 325.62 | 325.19 | 1,135,600 |
Feb 15, 2024 | 327.26 | 327.78 | 325.32 | 327.67 | 327.24 | 1,642,500 |
Feb 14, 2024 | 325.61 | 327.34 | 323.79 | 327.10 | 326.67 | 1,263,200 |
Feb 13, 2024 | 322.14 | 325.27 | 321.14 | 323.23 | 322.81 | 2,291,000 |
Feb 12, 2024 | 329.50 | 330.56 | 327.20 | 327.94 | 327.51 | 1,848,300 |
Feb 9, 2024 | 327.36 | 330.03 | 326.98 | 329.48 | 329.05 | 1,130,800 |
Feb 8, 2024 | 325.87 | 326.68 | 325.57 | 326.16 | 325.73 | 2,242,700 |
Feb 7, 2024 | 323.29 | 326.00 | 323.06 | 325.59 | 325.16 | 1,504,800 |
Feb 6, 2024 | 322.10 | 322.67 | 319.52 | 321.47 | 321.05 | 1,075,900 |
Feb 5, 2024 | 321.79 | 322.12 | 318.93 | 321.09 | 320.67 | 1,588,900 |
Feb 2, 2024 | 316.27 | 322.24 | 315.88 | 321.38 | 320.96 | 1,465,100 |
Feb 1, 2024 | 312.08 | 315.34 | 311.97 | 315.14 | 314.73 | 1,550,400 |
Jan 31, 2024 | 314.17 | 315.37 | 310.51 | 310.56 | 310.15 | 2,320,300 |
Jan 30, 2024 | 318.26 | 318.72 | 316.69 | 317.30 | 316.88 | 1,525,200 |
Jan 29, 2024 | 315.62 | 318.64 | 315.15 | 318.57 | 318.15 | 1,549,800 |
Jan 26, 2024 | 315.04 | 316.60 | 314.55 | 315.23 | 314.82 | 1,763,700 |
Jan 25, 2024 | 315.73 | 316.97 | 313.79 | 315.61 | 315.20 | 1,389,600 |
Jan 24, 2024 | 316.29 | 318.03 | 314.89 | 315.21 | 314.80 | 2,210,900 |
Jan 23, 2024 | 313.82 | 314.18 | 312.52 | 314.02 | 313.61 | 1,509,700 |
Jan 22, 2024 | 313.74 | 314.70 | 312.81 | 313.23 | 312.82 | 1,740,000 |
Jan 19, 2024 | 309.39 | 312.38 | 308.38 | 312.23 | 311.82 | 2,035,700 |
Jan 18, 2024 | 305.91 | 308.03 | 304.85 | 307.83 | 307.43 | 1,513,200 |
Jan 17, 2024 | 303.24 | 303.99 | 301.21 | 303.74 | 303.34 | 1,259,700 |
Jan 16, 2024 | 304.79 | 306.41 | 303.67 | 305.14 | 304.74 | 2,182,800 |
Jan 12, 2024 | 305.72 | 306.54 | 304.49 | 305.56 | 305.16 | 1,170,300 |
Jan 11, 2024 | 305.70 | 306.74 | 301.90 | 305.22 | 304.82 | 1,757,800 |
Jan 10, 2024 | 301.93 | 305.28 | 301.93 | 304.79 | 304.39 | 950,900 |
Jan 9, 2024 | 299.24 | 302.25 | 298.87 | 301.67 | 301.27 | 1,073,000 |
Jan 8, 2024 | 295.74 | 300.98 | 295.74 | 300.81 | 300.42 | 1,719,200 |
Jan 5, 2024 | 294.89 | 296.68 | 293.79 | 294.77 | 294.38 | 1,729,500 |
Jan 4, 2024 | 294.75 | 297.24 | 294.41 | 294.43 | 294.04 | 1,415,600 |
Jan 3, 2024 | 296.91 | 297.76 | 295.41 | 295.75 | 295.36 | 1,243,600 |
Jan 2, 2024 | 300.34 | 300.77 | 296.94 | 298.67 | 298.28 | 2,814,000 |
Dec 29, 2023 | 304.29 | 304.68 | 301.78 | 303.17 | 302.77 | 1,189,000 |
Dec 28, 2023 | 304.72 | 305.35 | 304.05 | 304.21 | 303.81 | 1,117,300 |
Dec 27, 2023 | 303.82 | 304.58 | 303.36 | 304.13 | 303.73 | 1,332,200 |
Dec 26, 2023 | 302.99 | 304.34 | 302.99 | 303.85 | 303.45 | 941,700 |
Dec 22, 2023 | 303.21 | 303.93 | 301.50 | 302.79 | 302.39 | 1,669,600 |
Dec 21, 2023 | 301.83 | 302.79 | 300.10 | 302.54 | 302.14 | 1,048,400 |
Dec 20, 2023 | 0.60 Dividend | |||||
Dec 20, 2023 | 303.18 | 304.74 | 299.37 | 299.52 | 299.13 | 1,182,700 |
Dec 19, 2023 | 302.92 | 304.07 | 302.84 | 304.00 | 303.00 | 1,454,700 |
Dec 18, 2023 | 300.78 | 303.27 | 300.57 | 302.61 | 301.61 | 1,419,500 |
Dec 15, 2023 | 298.70 | 301.22 | 298.70 | 300.64 | 299.65 | 3,204,200 |
Dec 14, 2023 | 301.31 | 301.62 | 297.11 | 299.64 | 298.65 | 1,726,400 |
Dec 13, 2023 | 297.11 | 300.67 | 296.83 | 300.29 | 299.30 | 1,449,000 |
Dec 12, 2023 | 294.08 | 296.74 | 293.62 | 296.73 | 295.75 | 1,232,300 |
Dec 11, 2023 | 293.01 | 294.53 | 292.57 | 294.44 | 293.47 | 2,774,600 |
Dec 8, 2023 | 291.60 | 294.41 | 291.51 | 294.10 | 293.13 | 965,700 |
Dec 7, 2023 | 291.00 | 292.96 | 290.60 | 292.63 | 291.67 | 1,406,000 |
Dec 6, 2023 | 292.34 | 292.52 | 289.07 | 289.21 | 288.26 | 1,277,800 |
Dec 5, 2023 | 288.36 | 291.63 | 288.32 | 290.95 | 289.99 | 1,070,600 |
Dec 4, 2023 | 289.40 | 289.78 | 287.27 | 289.50 | 288.55 | 2,024,400 |
Dec 1, 2023 | 290.36 | 292.40 | 289.42 | 291.97 | 291.01 | 1,432,200 |
Nov 30, 2023 | 291.42 | 291.55 | 288.60 | 290.86 | 289.90 | 1,175,800 |
Nov 29, 2023 | 292.80 | 293.63 | 290.60 | 290.74 | 289.78 | 1,396,800 |
Nov 28, 2023 | 290.09 | 291.88 | 289.84 | 291.32 | 290.36 | 1,055,300 |
Nov 27, 2023 | 290.47 | 292.02 | 290.30 | 290.64 | 289.68 | 1,901,300 |
Nov 24, 2023 | 291.10 | 291.48 | 290.22 | 290.98 | 290.02 | 666,900 |
Nov 22, 2023 | 291.26 | 293.07 | 290.48 | 291.33 | 290.37 | 800,100 |
Nov 21, 2023 | 289.89 | 290.56 | 288.81 | 290.01 | 289.05 | 1,450,900 |
Nov 20, 2023 | 287.54 | 291.46 | 287.54 | 290.87 | 289.91 | 1,729,100 |
Nov 17, 2023 | 287.79 | 288.43 | 286.70 | 287.84 | 286.89 | 972,000 |
Nov 16, 2023 | 286.78 | 288.41 | 286.42 | 287.94 | 286.99 | 1,159,800 |
Nov 15, 2023 | 288.33 | 288.47 | 286.13 | 287.16 | 286.21 | 2,048,900 |
Nov 14, 2023 | 286.06 | 287.97 | 285.66 | 287.15 | 286.20 | 1,452,300 |
Nov 13, 2023 | 280.82 | 282.40 | 279.81 | 281.56 | 280.63 | 2,255,100 |
Nov 10, 2023 | 277.54 | 281.98 | 277.20 | 281.87 | 280.94 | 1,675,700 |
Nov 9, 2023 | 279.24 | 279.65 | 276.09 | 276.53 | 275.62 | 1,441,700 |
Nov 8, 2023 | 278.39 | 279.21 | 277.18 | 278.98 | 278.06 | 2,226,500 |
Nov 7, 2023 | 275.89 | 278.52 | 275.29 | 277.84 | 276.92 | 1,623,900 |
Nov 6, 2023 | 274.26 | 275.29 | 273.43 | 275.22 | 274.31 | 1,313,800 |
Nov 3, 2023 | 271.59 | 274.48 | 271.55 | 273.64 | 272.74 | 1,603,500 |
Nov 2, 2023 | 269.21 | 271.13 | 268.80 | 271.03 | 270.14 | 1,449,800 |
Nov 1, 2023 | 262.54 | 266.40 | 262.54 | 266.19 | 265.31 | 2,403,500 |
Oct 31, 2023 | 261.24 | 262.41 | 259.37 | 262.11 | 261.25 | 2,011,600 |
Oct 30, 2023 | 259.66 | 261.91 | 258.98 | 261.09 | 260.23 | 1,486,500 |
Oct 27, 2023 | 258.72 | 260.10 | 256.53 | 257.47 | 256.62 | 1,961,600 |
Oct 26, 2023 | 260.77 | 261.67 | 256.01 | 256.94 | 256.09 | 2,155,700 |
Oct 25, 2023 | 265.81 | 266.11 | 261.63 | 262.03 | 261.17 | 936,400 |
Oct 24, 2023 | 266.66 | 268.14 | 265.07 | 267.59 | 266.71 | 999,600 |
Oct 23, 2023 | 263.17 | 267.68 | 261.91 | 265.20 | 264.33 | 1,177,100 |
Oct 20, 2023 | 267.82 | 268.29 | 264.21 | 264.50 | 263.63 | 881,500 |
Oct 19, 2023 | 271.36 | 272.42 | 267.69 | 268.29 | 267.41 | 1,214,500 |
Oct 18, 2023 | 273.08 | 274.24 | 269.76 | 270.54 | 269.65 | 704,800 |
Oct 17, 2023 | 272.74 | 275.99 | 271.54 | 274.67 | 273.77 | 1,063,300 |
Oct 16, 2023 | 273.15 | 276.06 | 273.15 | 275.37 | 274.46 | 1,807,500 |
Oct 13, 2023 | 275.58 | 276.32 | 271.24 | 272.27 | 271.37 | 721,600 |
Oct 12, 2023 | 276.64 | 277.83 | 273.40 | 274.93 | 274.02 | 1,290,800 |
Oct 11, 2023 | 275.15 | 276.40 | 274.00 | 276.32 | 275.41 | 798,500 |
Oct 10, 2023 | 273.05 | 276.08 | 272.75 | 274.11 | 273.21 | 1,189,800 |
Oct 9, 2023 | 269.44 | 273.27 | 268.77 | 272.80 | 271.90 | 948,400 |
Oct 6, 2023 | 265.04 | 272.33 | 264.66 | 271.48 | 270.59 | 1,318,900 |
Oct 5, 2023 | 266.80 | 267.61 | 264.34 | 267.08 | 266.20 | 1,063,600 |
Oct 4, 2023 | 264.05 | 267.47 | 263.96 | 267.06 | 266.18 | 1,084,300 |
Oct 3, 2023 | 266.80 | 267.86 | 262.45 | 263.46 | 262.59 | 1,374,700 |
Oct 2, 2023 | 265.91 | 269.14 | 265.68 | 268.26 | 267.38 | 1,262,700 |
Sep 29, 2023 | 268.69 | 269.37 | 265.19 | 265.99 | 265.11 | 1,876,900 |
Sep 28, 2023 | 263.35 | 267.37 | 262.83 | 266.22 | 265.34 | 1,238,400 |
Sep 27, 2023 | 264.61 | 265.37 | 261.54 | 264.26 | 263.39 | 1,321,600 |
Sep 26, 2023 | 0.51 Dividend | |||||
Sep 26, 2023 | 266.30 | 266.62 | 263.21 | 263.80 | 262.93 | 1,085,000 |
Sep 25, 2023 | 266.62 | 268.70 | 265.88 | 268.58 | 267.18 | 1,562,600 |
Sep 22, 2023 | 268.61 | 270.06 | 266.97 | 267.18 | 265.79 | 4,823,700 |
Sep 21, 2023 | 270.05 | 270.42 | 267.37 | 267.47 | 266.08 | 1,093,900 |
Sep 20, 2023 | 276.86 | 277.23 | 272.48 | 272.49 | 271.07 | 955,200 |
Sep 19, 2023 | 275.88 | 276.64 | 274.09 | 276.29 | 274.85 | 613,400 |
Sep 18, 2023 | 275.85 | 277.64 | 275.69 | 276.80 | 275.36 | 966,700 |
Sep 15, 2023 | 280.24 | 280.27 | 276.18 | 276.58 | 275.14 | 1,943,800 |
Sep 14, 2023 | 280.31 | 281.92 | 278.87 | 280.96 | 279.50 | 1,213,900 |
Sep 13, 2023 | 278.17 | 280.07 | 277.42 | 279.12 | 277.67 | 815,300 |
Sep 12, 2023 | 279.96 | 280.65 | 277.94 | 278.26 | 276.81 | 846,300 |
Sep 11, 2023 | 280.56 | 281.71 | 279.41 | 281.44 | 279.98 | 725,600 |
Sep 8, 2023 | 278.00 | 279.95 | 277.79 | 278.42 | 276.97 | 636,200 |
Sep 7, 2023 | 276.09 | 278.69 | 275.62 | 278.29 | 276.84 | 949,100 |
Sep 6, 2023 | 281.39 | 281.88 | 277.99 | 279.34 | 277.89 | 780,500 |
Sep 5, 2023 | 281.39 | 283.00 | 280.60 | 282.22 | 280.75 | 802,000 |
Sep 1, 2023 | 283.93 | 284.09 | 280.91 | 281.99 | 280.52 | 654,100 |
Aug 31, 2023 | 281.95 | 283.47 | 281.55 | 281.91 | 280.44 | 968,300 |
Aug 30, 2023 | 279.86 | 282.05 | 279.54 | 281.57 | 280.11 | 560,700 |
Aug 29, 2023 | 274.43 | 280.02 | 274.03 | 279.74 | 278.28 | 995,700 |
Aug 28, 2023 | 274.21 | 274.89 | 272.82 | 274.44 | 273.01 | 999,500 |
Aug 25, 2023 | 271.35 | 273.85 | 268.82 | 272.54 | 271.12 | 1,048,800 |
Aug 24, 2023 | 277.42 | 277.87 | 270.38 | 270.38 | 268.97 | 1,129,500 |
Aug 23, 2023 | 272.16 | 276.17 | 272.16 | 275.44 | 274.01 | 695,900 |
Aug 22, 2023 | 273.34 | 273.45 | 270.98 | 271.44 | 270.03 | 923,500 |
Aug 21, 2023 | 269.20 | 272.09 | 268.51 | 271.65 | 270.24 | 965,600 |
Aug 18, 2023 | 266.08 | 268.86 | 265.44 | 268.02 | 266.63 | 1,786,100 |
Aug 17, 2023 | 272.05 | 272.44 | 267.89 | 268.37 | 266.97 | 1,112,200 |
Aug 16, 2023 | 273.28 | 274.67 | 271.30 | 271.34 | 269.93 | 1,734,100 |
Aug 15, 2023 | 275.55 | 276.29 | 273.08 | 273.60 | 272.18 | 790,200 |
Aug 14, 2023 | 272.91 | 276.26 | 272.37 | 276.23 | 274.79 | 1,063,200 |
Aug 11, 2023 | 272.70 | 274.42 | 272.29 | 273.26 | 271.84 | 985,500 |
Aug 10, 2023 | 275.94 | 278.31 | 273.38 | 274.41 | 272.98 | 1,413,100 |
Aug 9, 2023 | 277.19 | 277.25 | 273.40 | 274.03 | 272.60 | 1,280,800 |
Aug 8, 2023 | 277.01 | 277.21 | 274.72 | 276.90 | 275.46 | 724,500 |
Aug 7, 2023 | 277.29 | 278.35 | 275.84 | 278.23 | 276.78 | 1,241,400 |
Aug 4, 2023 | 279.15 | 280.49 | 275.80 | 276.22 | 274.78 | 1,572,800 |
Aug 3, 2023 | 276.65 | 278.91 | 276.52 | 277.56 | 276.12 | 996,300 |
Aug 2, 2023 | 281.30 | 281.35 | 277.48 | 278.34 | 276.89 | 950,000 |
Aug 1, 2023 | 283.60 | 284.27 | 282.66 | 283.84 | 282.36 | 593,600 |
Jul 31, 2023 | 284.40 | 284.90 | 283.37 | 284.64 | 283.16 | 875,300 |
Jul 28, 2023 | 282.21 | 284.58 | 281.79 | 284.07 | 282.59 | 1,073,300 |
Jul 27, 2023 | 284.74 | 285.38 | 278.85 | 279.66 | 278.21 | 1,154,900 |
Jul 26, 2023 | 280.84 | 282.43 | 279.81 | 281.26 | 279.80 | 705,500 |
Jul 25, 2023 | 280.48 | 282.83 | 280.48 | 281.86 | 280.39 | 627,100 |
Jul 24, 2023 | 280.28 | 281.01 | 278.93 | 280.26 | 278.80 | 801,300 |
Jul 21, 2023 | 281.60 | 281.87 | 279.29 | 279.33 | 277.88 | 1,615,700 |
Jul 20, 2023 | 283.46 | 284.59 | 279.53 | 280.20 | 278.74 | 1,654,900 |
Jul 19, 2023 | 286.25 | 286.96 | 284.53 | 285.37 | 283.89 | 2,996,000 |
Jul 18, 2023 | 282.64 | 286.19 | 281.52 | 285.38 | 283.90 | 1,679,400 |
Jul 17, 2023 | 281.51 | 283.67 | 281.33 | 283.01 | 281.54 | 1,778,500 |
Jul 14, 2023 | 280.85 | 283.07 | 280.38 | 280.92 | 279.46 | 2,321,600 |
Jul 13, 2023 | 278.72 | 280.75 | 278.07 | 280.20 | 278.74 | 1,421,400 |
Jul 12, 2023 | 276.45 | 277.75 | 275.32 | 276.65 | 275.21 | 1,184,800 |
Jul 11, 2023 | 272.56 | 274.08 | 271.66 | 273.83 | 272.41 | 2,680,100 |
Jul 10, 2023 | 271.55 | 272.64 | 270.47 | 272.48 | 271.06 | 821,200 |
Jul 7, 2023 | 272.87 | 275.06 | 272.13 | 272.24 | 270.82 | 777,900 |
Jul 6, 2023 | 272.75 | 273.73 | 271.52 | 273.44 | 272.02 | 1,148,300 |
Jul 5, 2023 | 273.96 | 276.14 | 273.96 | 275.28 | 273.85 | 817,000 |
Jul 3, 2023 | 275.32 | 275.63 | 274.50 | 274.91 | 273.48 | 530,200 |
Jun 30, 2023 | 273.78 | 275.82 | 273.44 | 275.18 | 273.75 | 1,311,400 |
Jun 29, 2023 | 270.83 | 271.71 | 270.06 | 271.24 | 269.83 | 704,900 |
Jun 28, 2023 | 269.18 | 272.27 | 269.18 | 270.96 | 269.55 | 818,500 |
Jun 27, 2023 | 267.58 | 270.92 | 267.09 | 270.44 | 269.03 | 1,612,600 |
Jun 26, 2023 | 268.90 | 270.60 | 266.26 | 266.34 | 264.95 | 1,462,000 |
Jun 23, 2023 | 269.05 | 270.93 | 268.59 | 269.25 | 267.85 | 2,062,800 |
Jun 22, 2023 | 268.43 | 271.81 | 268.37 | 271.74 | 270.33 | 924,300 |
Jun 21, 2023 | 270.94 | 271.29 | 268.62 | 269.36 | 267.96 | 967,400 |
Jun 20, 2023 | 271.06 | 272.56 | 270.00 | 271.82 | 270.41 | 1,630,200 |
Jun 16, 2023 | 275.91 | 275.91 | 272.13 | 272.28 | 270.86 | 1,027,400 |
Jun 15, 2023 | 269.55 | 274.85 | 269.36 | 273.93 | 272.51 | 1,498,200 |
Jun 14, 2023 | 269.19 | 271.04 | 267.36 | 270.44 | 269.03 | 951,200 |
Jun 13, 2023 | 269.12 | 269.87 | 267.60 | 269.43 | 268.03 | 1,614,400 |
Jun 12, 2023 | 264.96 | 267.80 | 264.41 | 267.75 | 266.36 | 1,543,800 |
Jun 9, 2023 | 264.22 | 265.82 | 263.20 | 263.98 | 262.61 | 2,431,100 |
Jun 8, 2023 | 260.69 | 263.46 | 260.58 | 263.06 | 261.69 | 761,300 |
Jun 7, 2023 | 0.39 Dividend | |||||
Jun 7, 2023 | 264.18 | 265.32 | 260.29 | 260.63 | 259.27 | 881,700 |
Jun 6, 2023 | 263.90 | 264.83 | 263.27 | 264.45 | 262.69 | 733,800 |
Jun 5, 2023 | 264.19 | 266.33 | 263.64 | 264.29 | 262.53 | 958,500 |
Jun 2, 2023 | 263.11 | 265.05 | 262.36 | 264.56 | 262.79 | 1,911,700 |
Jun 1, 2023 | 258.12 | 261.99 | 257.43 | 261.32 | 259.58 | 3,031,100 |
May 31, 2023 | 258.59 | 259.64 | 257.24 | 258.40 | 256.68 | 1,585,100 |
May 30, 2023 | 261.60 | 262.09 | 258.87 | 259.75 | 258.02 | 1,464,500 |
May 26, 2023 | 254.92 | 259.67 | 254.92 | 259.07 | 257.34 | 1,264,000 |
May 25, 2023 | 254.16 | 255.21 | 252.61 | 254.48 | 252.78 | 793,400 |
May 24, 2023 | 249.84 | 250.96 | 248.82 | 249.93 | 248.26 | 649,700 |
May 23, 2023 | 253.52 | 254.26 | 250.94 | 251.39 | 249.71 | 1,031,900 |
May 22, 2023 | 254.33 | 255.80 | 254.29 | 254.98 | 253.28 | 762,000 |
May 19, 2023 | 255.63 | 256.00 | 254.04 | 254.70 | 253.00 | 789,900 |
May 18, 2023 | 251.99 | 255.60 | 251.99 | 255.33 | 253.63 | 1,736,300 |
May 17, 2023 | 249.81 | 252.08 | 248.80 | 251.68 | 250.00 | 1,591,600 |
May 16, 2023 | 248.68 | 249.90 | 248.50 | 248.72 | 247.06 | 938,600 |
May 15, 2023 | 248.77 | 249.43 | 247.55 | 249.32 | 247.66 | 962,600 |
May 12, 2023 | 249.53 | 249.88 | 246.86 | 248.42 | 246.76 | 1,017,600 |
May 11, 2023 | 249.06 | 249.37 | 247.49 | 248.98 | 247.32 | 1,248,600 |
May 10, 2023 | 248.08 | 249.40 | 246.29 | 248.77 | 247.11 | 2,080,400 |
May 9, 2023 | 246.58 | 247.32 | 246.33 | 246.44 | 244.80 | 940,400 |
May 8, 2023 | 246.96 | 247.71 | 246.38 | 247.54 | 245.89 | 1,400,200 |
May 5, 2023 | 244.22 | 247.84 | 244.17 | 247.13 | 245.48 | 1,047,700 |
May 4, 2023 | 242.87 | 243.32 | 241.41 | 242.08 | 240.46 | 1,385,300 |
May 3, 2023 | 244.80 | 246.96 | 243.28 | 243.40 | 241.78 | 649,400 |
May 2, 2023 | 246.69 | 246.69 | 243.00 | 244.62 | 242.99 | 1,321,700 |
May 1, 2023 | 246.56 | 247.93 | 246.47 | 246.83 | 245.18 | 1,066,800 |
Apr 28, 2023 | 244.23 | 246.86 | 243.99 | 246.83 | 245.18 | 1,461,900 |
Apr 27, 2023 | 241.36 | 245.26 | 241.20 | 245.01 | 243.38 | 1,153,000 |
Apr 26, 2023 | 241.41 | 242.36 | 239.70 | 240.12 | 238.52 | 1,267,400 |
Apr 25, 2023 | 242.67 | 243.14 | 239.23 | 239.31 | 237.71 | 1,355,400 |
Related Tickers
GDX VanEck Gold Miners ETF
33.80
+2.05%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.42
+0.51%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.75
+0.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
GLD SPDR Gold Shares
215.81
+0.55%
SOXX iShares Semiconductor ETF
210.00
+0.70%
IAU iShares Gold Trust
44.09
+0.52%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.65
+0.12%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
FLIN Franklin FTSE India ETF
37.36
+0.10%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
FLTR VanEck IG Floating Rate ETF
25.45
-0.02%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
-0.01%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.09%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.04
-0.08%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
MLPX Global X MLP & Energy Infrastructure ETF
49.00
-0.14%
XLB Materials Select Sector SPDR Fund
88.22
-0.14%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.93
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%
USAI Pacer American Energy Independence ETF
31.54
-0.16%