NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: 4:00 PM EDT
After hours: 6:40 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 | 151.21 | 151.70 | 150.07 | 151.28 | 151.28 | 1,082,146 |
Apr 23, 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 151.74 | 1,164,700 |
Apr 22, 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 149.51 | 1,515,100 |
Apr 19, 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 147.78 | 3,767,100 |
Apr 18, 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 146.33 | 943,800 |
Apr 17, 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 146.03 | 1,163,400 |
Apr 16, 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 147.30 | 900,500 |
Apr 15, 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 148.60 | 1,611,100 |
Apr 12, 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 150.38 | 889,500 |
Apr 11, 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 152.59 | 811,400 |
Apr 10, 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 151.58 | 1,706,400 |
Apr 9, 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 156.46 | 1,226,500 |
Apr 8, 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 155.66 | 913,600 |
Apr 5, 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 154.80 | 1,073,700 |
Apr 4, 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 154.17 | 876,800 |
Apr 3, 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 155.41 | 779,600 |
Apr 2, 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 154.41 | 833,000 |
Apr 1, 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 157.07 | 1,048,300 |
Mar 28, 2024 | 158.12 | 159.81 | 158.08 | 158.81 | 158.81 | 1,302,600 |
Mar 27, 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 157.85 | 1,469,400 |
Mar 26, 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 154.03 | 1,548,700 |
Mar 25, 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 154.61 | 1,161,200 |
Mar 22, 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 154.42 | 1,312,000 |
Mar 21, 2024 | 0.57 Dividend | |||||
Mar 21, 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 156.78 | 963,300 |
Mar 20, 2024 | 151.57 | 156.33 | 151.27 | 155.45 | 154.88 | 1,286,500 |
Mar 19, 2024 | 150.55 | 152.52 | 150.44 | 152.11 | 151.56 | 1,675,600 |
Mar 18, 2024 | 151.99 | 151.99 | 150.59 | 150.84 | 150.29 | 1,978,200 |
Mar 15, 2024 | 149.98 | 152.23 | 149.98 | 151.63 | 151.08 | 1,784,900 |
Mar 14, 2024 | 153.38 | 153.38 | 149.68 | 150.82 | 150.27 | 2,583,600 |
Mar 13, 2024 | 153.23 | 154.74 | 153.13 | 153.69 | 153.13 | 1,547,900 |
Mar 12, 2024 | 153.90 | 154.22 | 152.40 | 153.34 | 152.78 | 1,601,600 |
Mar 11, 2024 | 154.31 | 155.05 | 153.54 | 154.04 | 153.48 | 912,500 |
Mar 8, 2024 | 155.88 | 157.19 | 154.11 | 154.76 | 154.20 | 1,336,600 |
Mar 7, 2024 | 154.58 | 155.74 | 154.35 | 154.53 | 153.97 | 1,212,900 |
Mar 6, 2024 | 154.09 | 154.09 | 152.66 | 153.41 | 152.85 | 1,494,600 |
Mar 5, 2024 | 152.51 | 153.99 | 152.27 | 152.74 | 152.18 | 1,296,800 |
Mar 4, 2024 | 154.49 | 154.97 | 152.94 | 153.10 | 152.54 | 1,411,000 |
Mar 1, 2024 | 153.27 | 154.33 | 151.96 | 154.10 | 153.54 | 1,037,700 |
Feb 29, 2024 | 153.58 | 154.50 | 152.13 | 153.00 | 152.44 | 1,360,400 |
Feb 28, 2024 | 151.86 | 152.81 | 151.28 | 151.63 | 151.08 | 892,800 |
Feb 27, 2024 | 152.46 | 153.09 | 152.08 | 152.69 | 152.13 | 1,231,700 |
Feb 26, 2024 | 150.52 | 152.01 | 150.04 | 151.16 | 150.61 | 648,200 |
Feb 23, 2024 | 150.52 | 151.85 | 149.76 | 150.81 | 150.26 | 564,100 |
Feb 22, 2024 | 150.49 | 150.93 | 149.55 | 150.48 | 149.93 | 1,509,800 |
Feb 21, 2024 | 149.82 | 150.59 | 149.37 | 150.43 | 149.88 | 1,301,300 |
Feb 20, 2024 | 150.73 | 151.56 | 149.99 | 150.52 | 149.97 | 2,154,500 |
Feb 16, 2024 | 151.86 | 153.81 | 151.63 | 152.33 | 151.77 | 1,821,100 |
Feb 15, 2024 | 151.22 | 154.34 | 151.03 | 154.02 | 153.46 | 1,335,300 |
Feb 14, 2024 | 149.14 | 150.35 | 147.78 | 149.92 | 149.37 | 2,071,000 |
Feb 13, 2024 | 148.37 | 149.04 | 145.65 | 147.01 | 146.47 | 2,436,200 |
Feb 12, 2024 | 150.61 | 153.93 | 150.61 | 153.38 | 152.82 | 1,311,900 |
Feb 9, 2024 | 149.15 | 150.47 | 148.01 | 150.33 | 149.78 | 1,046,700 |
Feb 8, 2024 | 146.64 | 148.67 | 146.12 | 148.56 | 148.02 | 810,200 |
Feb 7, 2024 | 147.61 | 147.61 | 145.63 | 146.63 | 146.10 | 2,353,400 |
Feb 6, 2024 | 146.00 | 147.59 | 145.37 | 147.12 | 146.58 | 1,966,700 |
Feb 5, 2024 | 146.80 | 146.98 | 144.75 | 146.03 | 145.50 | 1,965,200 |
Feb 2, 2024 | 147.59 | 149.08 | 146.81 | 148.26 | 147.72 | 1,488,000 |
Feb 1, 2024 | 149.18 | 149.88 | 146.38 | 149.51 | 148.96 | 1,916,700 |
Jan 31, 2024 | 151.63 | 152.96 | 148.01 | 148.14 | 147.60 | 1,907,400 |
Jan 30, 2024 | 152.36 | 153.09 | 151.80 | 152.26 | 151.70 | 989,200 |
Jan 29, 2024 | 151.35 | 153.25 | 150.34 | 153.21 | 152.65 | 1,609,900 |
Jan 26, 2024 | 151.68 | 152.51 | 150.55 | 151.25 | 150.70 | 670,600 |
Jan 25, 2024 | 151.64 | 152.16 | 149.56 | 150.97 | 150.42 | 563,800 |
Jan 24, 2024 | 152.27 | 152.64 | 149.29 | 149.47 | 148.92 | 1,219,500 |
Jan 23, 2024 | 152.52 | 152.97 | 150.14 | 150.57 | 150.02 | 1,040,600 |
Jan 22, 2024 | 149.36 | 151.50 | 149.36 | 151.40 | 150.85 | 1,576,600 |
Jan 19, 2024 | 147.76 | 148.48 | 145.59 | 148.36 | 147.82 | 803,600 |
Jan 18, 2024 | 146.88 | 146.89 | 144.92 | 146.78 | 146.24 | 1,271,800 |
Jan 17, 2024 | 144.75 | 146.45 | 144.20 | 145.61 | 145.08 | 1,386,300 |
Jan 16, 2024 | 147.96 | 148.34 | 146.48 | 146.87 | 146.33 | 1,514,300 |
Jan 12, 2024 | 151.28 | 152.12 | 148.72 | 149.29 | 148.75 | 786,700 |
Jan 11, 2024 | 149.99 | 150.11 | 147.66 | 149.45 | 148.90 | 1,381,300 |
Jan 10, 2024 | 150.27 | 150.88 | 149.21 | 150.63 | 150.08 | 682,200 |
Jan 9, 2024 | 150.49 | 151.08 | 149.47 | 150.40 | 149.85 | 1,058,100 |
Jan 8, 2024 | 150.05 | 152.33 | 149.29 | 152.33 | 151.77 | 1,137,200 |
Jan 5, 2024 | 149.63 | 152.00 | 149.11 | 150.20 | 149.65 | 1,278,400 |
Jan 4, 2024 | 151.08 | 151.87 | 150.42 | 150.54 | 149.99 | 1,435,100 |
Jan 3, 2024 | 153.36 | 153.39 | 150.64 | 150.90 | 150.35 | 1,384,000 |
Jan 2, 2024 | 154.10 | 156.48 | 153.85 | 154.81 | 154.25 | 1,742,600 |
Dec 29, 2023 | 157.51 | 157.72 | 155.24 | 155.33 | 154.76 | 1,107,000 |
Dec 28, 2023 | 157.51 | 158.58 | 157.19 | 157.72 | 157.14 | 936,400 |
Dec 27, 2023 | 158.37 | 158.87 | 157.38 | 158.20 | 157.62 | 1,044,400 |
Dec 26, 2023 | 156.58 | 158.50 | 156.19 | 158.11 | 157.53 | 1,254,100 |
Dec 22, 2023 | 155.72 | 157.35 | 155.24 | 156.03 | 155.46 | 1,502,800 |
Dec 21, 2023 | 153.99 | 155.01 | 153.23 | 154.91 | 154.34 | 1,735,000 |
Dec 20, 2023 | 0.90 Dividend | |||||
Dec 20, 2023 | 155.00 | 157.11 | 152.43 | 152.43 | 151.87 | 1,628,000 |
Dec 19, 2023 | 153.67 | 156.32 | 153.52 | 156.04 | 154.58 | 1,225,900 |
Dec 18, 2023 | 153.93 | 154.27 | 152.61 | 152.86 | 151.43 | 1,352,200 |
Dec 15, 2023 | 154.93 | 155.14 | 152.14 | 153.03 | 151.59 | 2,454,900 |
Dec 14, 2023 | 152.78 | 155.52 | 152.78 | 154.40 | 152.95 | 3,287,000 |
Dec 13, 2023 | 144.50 | 150.19 | 143.51 | 150.13 | 148.72 | 2,409,200 |
Dec 12, 2023 | 144.79 | 145.12 | 143.77 | 144.47 | 143.11 | 1,154,600 |
Dec 11, 2023 | 144.69 | 145.57 | 144.33 | 145.10 | 143.74 | 1,620,600 |
Dec 8, 2023 | 143.89 | 145.84 | 143.63 | 145.08 | 143.72 | 1,742,600 |
Dec 7, 2023 | 142.82 | 144.22 | 142.27 | 144.18 | 142.83 | 1,579,900 |
Dec 6, 2023 | 143.80 | 146.07 | 142.54 | 142.68 | 141.34 | 1,638,400 |
Dec 5, 2023 | 144.30 | 144.42 | 142.76 | 142.95 | 141.61 | 1,267,400 |
Dec 4, 2023 | 142.82 | 145.18 | 142.82 | 145.11 | 143.75 | 2,407,300 |
Dec 1, 2023 | 138.41 | 143.65 | 137.88 | 143.51 | 142.16 | 1,544,600 |
Nov 30, 2023 | 139.17 | 139.79 | 138.27 | 138.97 | 137.67 | 1,577,600 |
Nov 29, 2023 | 138.80 | 140.58 | 138.39 | 138.48 | 137.18 | 1,446,600 |
Nov 28, 2023 | 138.02 | 138.50 | 136.85 | 137.72 | 136.43 | 1,429,300 |
Nov 27, 2023 | 137.84 | 138.33 | 136.98 | 138.06 | 136.76 | 1,296,300 |
Nov 24, 2023 | 137.73 | 138.97 | 137.49 | 138.52 | 137.22 | 1,116,200 |
Nov 22, 2023 | 137.74 | 138.53 | 137.12 | 137.79 | 136.50 | 789,200 |
Nov 21, 2023 | 138.04 | 138.17 | 136.87 | 136.93 | 135.65 | 1,044,000 |
Nov 20, 2023 | 138.36 | 139.07 | 137.63 | 138.74 | 137.44 | 1,514,700 |
Nov 17, 2023 | 137.67 | 138.60 | 137.34 | 138.36 | 137.06 | 1,376,500 |
Nov 16, 2023 | 138.14 | 138.62 | 135.83 | 136.29 | 135.01 | 1,828,200 |
Nov 15, 2023 | 138.17 | 140.63 | 137.91 | 138.66 | 137.36 | 3,323,400 |
Nov 14, 2023 | 134.64 | 138.31 | 134.64 | 138.20 | 136.90 | 2,620,400 |
Nov 13, 2023 | 130.28 | 131.36 | 129.68 | 130.81 | 129.58 | 1,511,600 |
Nov 10, 2023 | 130.25 | 131.37 | 129.30 | 130.81 | 129.58 | 1,732,300 |
Nov 9, 2023 | 132.70 | 132.70 | 129.45 | 129.76 | 128.54 | 1,369,800 |
Nov 8, 2023 | 133.17 | 133.39 | 131.28 | 131.74 | 130.50 | 1,486,900 |
Nov 7, 2023 | 133.53 | 133.72 | 132.49 | 133.15 | 131.90 | 1,205,000 |
Nov 6, 2023 | 136.00 | 136.06 | 133.52 | 134.23 | 132.97 | 2,003,700 |
Nov 3, 2023 | 134.89 | 137.02 | 134.89 | 136.04 | 134.76 | 1,972,100 |
Nov 2, 2023 | 129.96 | 132.54 | 129.96 | 132.46 | 131.22 | 2,121,600 |
Nov 1, 2023 | 127.33 | 128.39 | 126.23 | 128.30 | 127.10 | 1,320,700 |
Oct 31, 2023 | 126.55 | 127.69 | 126.22 | 127.40 | 126.20 | 1,377,800 |
Oct 30, 2023 | 126.62 | 127.70 | 125.44 | 126.44 | 125.25 | 1,776,000 |
Oct 27, 2023 | 127.54 | 127.61 | 124.97 | 125.51 | 124.33 | 2,120,100 |
Oct 26, 2023 | 126.66 | 128.24 | 126.33 | 127.21 | 126.02 | 1,771,700 |
Oct 25, 2023 | 126.70 | 127.38 | 125.86 | 126.34 | 125.15 | 1,505,100 |
Oct 24, 2023 | 128.11 | 128.80 | 127.09 | 127.84 | 126.64 | 1,116,500 |
Oct 23, 2023 | 127.54 | 129.13 | 127.09 | 127.27 | 126.08 | 1,119,400 |
Oct 20, 2023 | 130.35 | 130.38 | 128.34 | 128.42 | 127.22 | 1,403,200 |
Oct 19, 2023 | 131.61 | 132.70 | 129.76 | 130.05 | 128.83 | 1,609,700 |
Oct 18, 2023 | 133.66 | 133.66 | 131.71 | 131.93 | 130.69 | 1,825,100 |
Oct 17, 2023 | 132.19 | 135.84 | 132.19 | 134.73 | 133.47 | 1,088,000 |
Oct 16, 2023 | 132.24 | 133.37 | 131.63 | 133.10 | 131.85 | 1,584,500 |
Oct 13, 2023 | 132.90 | 133.17 | 130.80 | 131.16 | 129.93 | 1,778,900 |
Oct 12, 2023 | 134.82 | 134.96 | 131.35 | 132.23 | 130.99 | 1,185,800 |
Oct 11, 2023 | 134.84 | 135.78 | 133.96 | 134.80 | 133.54 | 1,079,900 |
Oct 10, 2023 | 133.54 | 135.48 | 133.54 | 134.54 | 133.28 | 1,635,000 |
Oct 9, 2023 | 131.50 | 133.75 | 131.13 | 133.12 | 131.87 | 1,150,900 |
Oct 6, 2023 | 130.69 | 133.02 | 129.64 | 132.10 | 130.86 | 1,427,100 |
Oct 5, 2023 | 130.58 | 131.60 | 130.16 | 131.32 | 130.09 | 761,900 |
Oct 4, 2023 | 130.96 | 131.23 | 129.35 | 130.99 | 129.76 | 1,521,600 |
Oct 3, 2023 | 132.33 | 132.76 | 130.44 | 131.03 | 129.80 | 1,455,800 |
Oct 2, 2023 | 135.48 | 135.54 | 132.43 | 133.10 | 131.85 | 1,546,300 |
Sep 29, 2023 | 137.07 | 137.27 | 135.13 | 135.55 | 134.28 | 1,454,800 |
Sep 28, 2023 | 135.11 | 136.82 | 134.99 | 136.14 | 134.86 | 970,800 |
Sep 27, 2023 | 134.81 | 135.70 | 133.90 | 134.99 | 133.72 | 1,594,900 |
Sep 26, 2023 | 0.94 Dividend | |||||
Sep 26, 2023 | 134.75 | 135.93 | 133.80 | 133.80 | 132.54 | 1,132,800 |
Sep 25, 2023 | 135.15 | 136.92 | 134.97 | 136.75 | 134.53 | 1,121,300 |
Sep 22, 2023 | 136.66 | 137.23 | 135.78 | 135.80 | 133.60 | 2,504,200 |
Sep 21, 2023 | 137.49 | 137.51 | 136.36 | 136.37 | 134.16 | 1,377,300 |
Sep 20, 2023 | 140.11 | 141.06 | 138.24 | 138.27 | 136.03 | 1,141,400 |
Sep 19, 2023 | 140.00 | 140.95 | 139.11 | 139.52 | 137.26 | 620,100 |
Sep 18, 2023 | 141.26 | 141.26 | 139.90 | 139.90 | 137.63 | 935,400 |
Sep 15, 2023 | 141.95 | 142.13 | 140.36 | 141.00 | 138.72 | 1,597,200 |
Sep 14, 2023 | 141.39 | 142.53 | 141.29 | 142.38 | 140.07 | 1,459,400 |
Sep 13, 2023 | 141.06 | 141.47 | 139.51 | 139.98 | 137.71 | 1,855,700 |
Sep 12, 2023 | 140.72 | 141.71 | 140.51 | 140.95 | 138.67 | 795,600 |
Sep 11, 2023 | 141.53 | 141.94 | 140.57 | 140.75 | 138.47 | 1,000,300 |
Sep 8, 2023 | 140.68 | 140.96 | 139.75 | 140.49 | 138.21 | 674,300 |
Sep 7, 2023 | 141.15 | 141.36 | 140.02 | 140.54 | 138.26 | 830,900 |
Sep 6, 2023 | 142.54 | 143.51 | 141.03 | 141.72 | 139.42 | 986,000 |
Sep 5, 2023 | 144.97 | 145.17 | 142.58 | 142.58 | 140.27 | 1,102,100 |
Sep 1, 2023 | 144.97 | 146.51 | 144.97 | 145.98 | 143.62 | 819,300 |
Aug 31, 2023 | 144.42 | 145.14 | 143.84 | 144.02 | 141.69 | 1,118,300 |
Aug 30, 2023 | 143.76 | 144.66 | 143.33 | 144.22 | 141.88 | 1,026,100 |
Aug 29, 2023 | 142.41 | 144.13 | 141.49 | 144.00 | 141.67 | 1,337,300 |
Aug 28, 2023 | 141.56 | 143.14 | 141.56 | 142.21 | 139.91 | 1,503,000 |
Aug 25, 2023 | 141.32 | 141.85 | 139.17 | 140.77 | 138.49 | 954,300 |
Aug 24, 2023 | 141.47 | 142.81 | 140.47 | 140.57 | 138.29 | 1,809,700 |
Aug 23, 2023 | 140.58 | 142.13 | 140.05 | 141.95 | 139.65 | 1,197,800 |
Aug 22, 2023 | 141.70 | 142.27 | 140.23 | 140.50 | 138.22 | 1,132,900 |
Aug 21, 2023 | 142.13 | 142.66 | 140.58 | 141.47 | 139.18 | 1,202,400 |
Aug 18, 2023 | 140.26 | 142.62 | 140.26 | 142.13 | 139.83 | 722,400 |
Aug 17, 2023 | 143.42 | 143.75 | 141.57 | 141.65 | 139.36 | 1,695,400 |
Aug 16, 2023 | 144.05 | 145.24 | 142.63 | 142.63 | 140.32 | 1,378,400 |
Aug 15, 2023 | 145.54 | 145.56 | 144.19 | 144.27 | 141.93 | 1,190,600 |
Aug 14, 2023 | 146.67 | 146.67 | 145.33 | 146.56 | 144.19 | 797,100 |
Aug 11, 2023 | 146.77 | 147.95 | 146.64 | 147.35 | 144.96 | 1,494,800 |
Aug 10, 2023 | 148.68 | 149.85 | 146.54 | 147.02 | 144.64 | 1,115,200 |
Aug 9, 2023 | 149.03 | 149.03 | 147.42 | 148.04 | 145.64 | 1,212,300 |
Aug 8, 2023 | 147.91 | 148.97 | 146.51 | 148.84 | 146.43 | 1,265,300 |
Aug 7, 2023 | 149.40 | 149.84 | 148.20 | 149.51 | 147.09 | 1,530,600 |
Aug 4, 2023 | 149.08 | 150.55 | 148.52 | 148.93 | 146.52 | 1,394,000 |
Aug 3, 2023 | 148.44 | 149.71 | 147.47 | 148.86 | 146.45 | 1,462,900 |
Aug 2, 2023 | 149.38 | 149.64 | 148.25 | 149.09 | 146.68 | 1,257,600 |
Aug 1, 2023 | 150.49 | 150.86 | 149.04 | 150.75 | 148.31 | 1,550,400 |
Jul 31, 2023 | 150.25 | 151.49 | 150.25 | 151.24 | 148.79 | 2,738,500 |
Jul 28, 2023 | 149.29 | 150.37 | 149.01 | 149.83 | 147.40 | 1,103,900 |
Jul 27, 2023 | 150.90 | 150.90 | 147.36 | 147.94 | 145.54 | 1,018,300 |
Jul 26, 2023 | 148.24 | 150.37 | 148.08 | 149.94 | 147.51 | 1,476,900 |
Jul 25, 2023 | 148.28 | 149.26 | 148.00 | 148.07 | 145.67 | 1,498,800 |
Jul 24, 2023 | 147.83 | 149.10 | 147.49 | 148.54 | 146.13 | 1,137,100 |
Jul 21, 2023 | 149.12 | 149.12 | 147.38 | 147.63 | 145.24 | 1,309,900 |
Jul 20, 2023 | 149.41 | 149.41 | 147.30 | 148.26 | 145.86 | 941,500 |
Jul 19, 2023 | 148.43 | 149.45 | 148.13 | 149.30 | 146.88 | 1,529,400 |
Jul 18, 2023 | 145.88 | 148.35 | 145.65 | 147.84 | 145.45 | 1,689,800 |
Jul 17, 2023 | 144.17 | 146.25 | 143.78 | 145.54 | 143.18 | 1,456,100 |
Jul 14, 2023 | 146.13 | 146.13 | 143.30 | 144.30 | 141.96 | 2,143,900 |
Jul 13, 2023 | 145.29 | 146.40 | 144.80 | 146.11 | 143.74 | 930,900 |
Jul 12, 2023 | 145.75 | 146.13 | 144.71 | 145.09 | 142.74 | 1,620,100 |
Jul 11, 2023 | 142.21 | 143.52 | 141.61 | 143.27 | 140.95 | 993,500 |
Jul 10, 2023 | 139.67 | 141.97 | 139.38 | 141.74 | 139.44 | 1,147,900 |
Jul 7, 2023 | 137.87 | 140.95 | 137.84 | 139.81 | 137.55 | 1,544,400 |
Jul 6, 2023 | 138.94 | 138.94 | 136.18 | 137.82 | 135.59 | 944,600 |
Jul 5, 2023 | 141.43 | 141.43 | 139.84 | 140.31 | 138.04 | 2,083,000 |
Jul 3, 2023 | 140.65 | 142.45 | 140.65 | 141.98 | 139.68 | 1,782,300 |
Jun 30, 2023 | 141.92 | 142.00 | 140.64 | 140.80 | 138.52 | 1,690,700 |
Jun 29, 2023 | 139.39 | 141.08 | 138.99 | 140.75 | 138.47 | 1,268,500 |
Jun 28, 2023 | 138.29 | 138.90 | 137.30 | 138.82 | 136.57 | 1,713,000 |
Jun 27, 2023 | 136.71 | 138.92 | 135.89 | 138.40 | 136.16 | 2,426,800 |
Jun 26, 2023 | 135.79 | 137.57 | 135.79 | 136.34 | 134.13 | 1,805,400 |
Jun 23, 2023 | 136.07 | 137.07 | 135.04 | 135.79 | 133.59 | 1,377,900 |
Jun 22, 2023 | 138.93 | 138.93 | 137.02 | 137.65 | 135.42 | 1,922,700 |
Jun 21, 2023 | 139.14 | 140.07 | 138.30 | 139.14 | 136.89 | 2,223,400 |
Jun 20, 2023 | 140.34 | 140.44 | 138.77 | 139.65 | 137.39 | 2,115,300 |
Jun 16, 2023 | 142.76 | 142.76 | 139.74 | 140.56 | 138.28 | 2,173,100 |
Jun 15, 2023 | 139.85 | 141.70 | 139.68 | 141.62 | 139.33 | 2,078,200 |
Jun 14, 2023 | 142.38 | 143.23 | 139.69 | 140.44 | 138.17 | 1,663,900 |
Jun 13, 2023 | 141.07 | 143.07 | 140.74 | 142.06 | 139.76 | 1,720,900 |
Jun 12, 2023 | 140.29 | 141.50 | 139.46 | 140.49 | 138.21 | 677,100 |
Jun 9, 2023 | 141.26 | 141.27 | 139.69 | 140.17 | 137.90 | 1,917,900 |
Jun 8, 2023 | 142.05 | 142.38 | 140.17 | 141.40 | 139.11 | 1,097,100 |
Jun 7, 2023 | 0.63 Dividend | |||||
Jun 7, 2023 | 140.07 | 142.84 | 140.07 | 142.33 | 140.02 | 2,009,100 |
Jun 6, 2023 | 135.19 | 140.37 | 135.19 | 139.67 | 136.79 | 2,138,800 |
Jun 5, 2023 | 137.50 | 137.50 | 134.89 | 135.58 | 132.78 | 1,543,000 |
Jun 2, 2023 | 134.22 | 138.01 | 134.15 | 137.80 | 134.96 | 2,492,600 |
Jun 1, 2023 | 131.35 | 133.08 | 130.46 | 132.39 | 129.66 | 1,554,300 |
May 31, 2023 | 132.02 | 133.17 | 130.10 | 131.13 | 128.43 | 2,330,700 |
May 30, 2023 | 133.69 | 134.10 | 132.17 | 132.83 | 130.09 | 1,380,100 |
May 26, 2023 | 131.91 | 133.26 | 131.50 | 133.13 | 130.38 | 534,400 |
May 25, 2023 | 132.62 | 132.89 | 130.54 | 131.85 | 129.13 | 1,125,800 |
May 24, 2023 | 134.19 | 134.44 | 132.60 | 132.98 | 130.24 | 769,700 |
May 23, 2023 | 134.67 | 137.11 | 134.45 | 134.78 | 132.00 | 1,780,300 |
May 22, 2023 | 133.64 | 135.34 | 132.87 | 134.74 | 131.96 | 863,200 |
May 19, 2023 | 135.67 | 135.67 | 132.35 | 133.04 | 130.30 | 1,413,800 |
May 18, 2023 | 133.19 | 134.48 | 132.44 | 134.13 | 131.36 | 1,905,300 |
May 17, 2023 | 130.87 | 133.84 | 130.19 | 133.52 | 130.77 | 2,770,100 |
May 16, 2023 | 131.01 | 131.32 | 129.81 | 129.86 | 127.18 | 669,600 |
May 15, 2023 | 130.91 | 132.66 | 130.64 | 131.95 | 129.23 | 1,268,300 |
May 12, 2023 | 131.23 | 131.42 | 129.48 | 130.43 | 127.74 | 872,000 |
May 11, 2023 | 130.94 | 131.03 | 129.80 | 130.66 | 127.97 | 947,400 |
May 10, 2023 | 133.01 | 133.03 | 130.23 | 131.50 | 128.79 | 1,310,700 |
May 9, 2023 | 131.03 | 131.82 | 129.92 | 131.17 | 128.47 | 1,207,500 |
May 8, 2023 | 132.72 | 132.95 | 131.01 | 131.64 | 128.93 | 1,678,500 |
May 5, 2023 | 131.30 | 132.56 | 131.09 | 132.11 | 129.39 | 2,296,800 |
May 4, 2023 | 129.23 | 129.64 | 127.21 | 128.93 | 126.27 | 2,790,900 |
May 3, 2023 | 130.61 | 133.12 | 130.14 | 130.42 | 127.73 | 2,361,100 |
May 2, 2023 | 132.56 | 132.56 | 128.72 | 130.22 | 127.53 | 2,054,500 |
May 1, 2023 | 133.49 | 135.10 | 132.91 | 133.30 | 130.55 | 1,883,100 |
Apr 28, 2023 | 132.22 | 134.28 | 132.13 | 133.56 | 130.81 | 2,410,100 |
Apr 27, 2023 | 131.07 | 133.83 | 130.34 | 132.42 | 129.69 | 1,970,900 |
Apr 26, 2023 | 131.19 | 132.06 | 129.99 | 130.43 | 127.74 | 2,156,200 |
Apr 25, 2023 | 133.82 | 133.82 | 131.61 | 131.70 | 128.98 | 1,818,300 |
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
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%