NYSEArca - Delayed Quote • USD
iShares Russell Mid-Cap Value ETF (IWS)
At close: 4:00 PM EDT
After hours: 5:59 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 | 119.79 | 120.41 | 119.61 | 119.99 | 119.99 | 155,290 |
Apr 25, 2024 | 119.25 | 120.07 | 118.37 | 119.79 | 119.79 | 200,600 |
Apr 24, 2024 | 119.75 | 120.36 | 119.33 | 119.97 | 119.97 | 204,100 |
Apr 23, 2024 | 118.80 | 120.20 | 118.74 | 119.86 | 119.86 | 3,583,800 |
Apr 22, 2024 | 118.11 | 119.38 | 117.51 | 118.80 | 118.80 | 3,667,700 |
Apr 19, 2024 | 117.37 | 118.24 | 117.25 | 117.65 | 117.65 | 289,400 |
Apr 18, 2024 | 117.86 | 118.43 | 117.00 | 117.31 | 117.31 | 265,700 |
Apr 17, 2024 | 118.31 | 118.63 | 117.07 | 117.41 | 117.41 | 336,400 |
Apr 16, 2024 | 118.23 | 118.34 | 117.16 | 117.75 | 117.75 | 426,700 |
Apr 15, 2024 | 120.97 | 121.31 | 118.16 | 118.57 | 118.57 | 1,240,900 |
Apr 12, 2024 | 121.06 | 121.40 | 119.55 | 119.89 | 119.89 | 337,300 |
Apr 11, 2024 | 122.18 | 122.24 | 120.97 | 121.73 | 121.73 | 268,900 |
Apr 10, 2024 | 122.23 | 122.81 | 121.42 | 121.90 | 121.90 | 291,600 |
Apr 9, 2024 | 124.38 | 124.58 | 123.13 | 124.25 | 124.25 | 244,500 |
Apr 8, 2024 | 123.87 | 124.35 | 123.61 | 123.97 | 123.97 | 607,200 |
Apr 5, 2024 | 122.49 | 123.69 | 122.45 | 123.40 | 123.40 | 395,500 |
Apr 4, 2024 | 124.75 | 125.01 | 122.22 | 122.45 | 122.45 | 272,200 |
Apr 3, 2024 | 123.09 | 123.94 | 123.09 | 123.84 | 123.84 | 308,400 |
Apr 2, 2024 | 123.62 | 123.67 | 122.96 | 123.28 | 123.28 | 265,600 |
Apr 1, 2024 | 125.51 | 125.51 | 124.39 | 124.40 | 124.40 | 322,000 |
Mar 28, 2024 | 125.01 | 125.64 | 125.00 | 125.33 | 125.33 | 274,700 |
Mar 27, 2024 | 123.55 | 124.89 | 123.52 | 124.89 | 124.89 | 304,000 |
Mar 26, 2024 | 123.34 | 123.48 | 122.75 | 122.83 | 122.83 | 438,500 |
Mar 25, 2024 | 123.12 | 123.49 | 122.86 | 122.86 | 122.86 | 963,900 |
Mar 22, 2024 | 123.98 | 124.16 | 122.85 | 122.85 | 122.85 | 425,900 |
Mar 21, 2024 | 0.39 Dividend | |||||
Mar 21, 2024 | 123.20 | 124.17 | 123.20 | 123.82 | 123.82 | 559,800 |
Mar 20, 2024 | 121.61 | 123.28 | 121.41 | 123.15 | 122.76 | 420,500 |
Mar 19, 2024 | 120.77 | 121.75 | 120.75 | 121.66 | 121.28 | 418,700 |
Mar 18, 2024 | 121.16 | 121.42 | 120.62 | 120.99 | 120.61 | 1,187,200 |
Mar 15, 2024 | 120.24 | 121.32 | 120.24 | 120.92 | 120.54 | 334,600 |
Mar 14, 2024 | 121.97 | 122.20 | 119.97 | 120.78 | 120.40 | 1,060,900 |
Mar 13, 2024 | 121.92 | 122.62 | 121.81 | 122.12 | 121.74 | 257,900 |
Mar 12, 2024 | 121.91 | 122.19 | 121.27 | 122.02 | 121.64 | 278,600 |
Mar 11, 2024 | 121.41 | 121.93 | 120.97 | 121.72 | 121.34 | 314,000 |
Mar 8, 2024 | 122.31 | 122.87 | 121.51 | 121.71 | 121.33 | 774,600 |
Mar 7, 2024 | 121.56 | 122.10 | 121.53 | 121.99 | 121.61 | 428,100 |
Mar 6, 2024 | 120.99 | 121.32 | 120.52 | 120.93 | 120.55 | 813,000 |
Mar 5, 2024 | 120.44 | 121.15 | 119.78 | 120.16 | 119.78 | 826,400 |
Mar 4, 2024 | 120.49 | 121.16 | 120.48 | 120.83 | 120.45 | 1,185,200 |
Mar 1, 2024 | 119.68 | 120.41 | 119.18 | 120.38 | 120.00 | 434,300 |
Feb 29, 2024 | 119.64 | 119.86 | 118.88 | 119.57 | 119.20 | 350,400 |
Feb 28, 2024 | 118.48 | 119.28 | 118.28 | 118.87 | 118.50 | 523,200 |
Feb 27, 2024 | 118.67 | 118.86 | 118.40 | 118.83 | 118.46 | 280,700 |
Feb 26, 2024 | 118.34 | 118.89 | 118.01 | 118.10 | 117.73 | 724,900 |
Feb 23, 2024 | 118.25 | 118.79 | 118.10 | 118.50 | 118.13 | 959,700 |
Feb 22, 2024 | 117.55 | 118.38 | 117.43 | 118.09 | 117.72 | 520,700 |
Feb 21, 2024 | 116.40 | 117.08 | 116.27 | 117.01 | 116.64 | 408,000 |
Feb 20, 2024 | 116.42 | 116.89 | 116.34 | 116.72 | 116.36 | 656,300 |
Feb 16, 2024 | 117.25 | 117.95 | 117.01 | 117.10 | 116.73 | 592,000 |
Feb 15, 2024 | 116.75 | 117.94 | 116.75 | 117.79 | 117.42 | 441,400 |
Feb 14, 2024 | 115.61 | 116.30 | 115.14 | 116.11 | 115.75 | 499,700 |
Feb 13, 2024 | 114.99 | 115.14 | 113.80 | 114.68 | 114.32 | 404,100 |
Feb 12, 2024 | 116.15 | 117.45 | 116.07 | 117.10 | 116.73 | 547,500 |
Feb 9, 2024 | 115.81 | 116.14 | 115.33 | 116.13 | 115.77 | 457,500 |
Feb 8, 2024 | 115.37 | 115.83 | 115.07 | 115.83 | 115.47 | 248,900 |
Feb 7, 2024 | 115.32 | 115.69 | 114.57 | 115.33 | 114.97 | 246,000 |
Feb 6, 2024 | 114.20 | 114.98 | 113.91 | 114.87 | 114.51 | 273,600 |
Feb 5, 2024 | 114.61 | 114.64 | 113.55 | 114.09 | 113.73 | 686,100 |
Feb 2, 2024 | 114.86 | 115.95 | 114.17 | 115.39 | 115.03 | 760,800 |
Feb 1, 2024 | 114.64 | 115.65 | 113.56 | 115.65 | 115.29 | 376,200 |
Jan 31, 2024 | 115.75 | 116.10 | 114.16 | 114.17 | 113.81 | 775,900 |
Jan 30, 2024 | 115.68 | 116.18 | 115.45 | 115.81 | 115.45 | 421,100 |
Jan 29, 2024 | 115.12 | 116.01 | 114.78 | 116.01 | 115.65 | 1,051,800 |
Jan 26, 2024 | 115.23 | 115.64 | 114.93 | 115.15 | 114.79 | 255,200 |
Jan 25, 2024 | 114.98 | 115.20 | 114.23 | 115.07 | 114.71 | 337,100 |
Jan 24, 2024 | 115.47 | 115.61 | 113.83 | 113.86 | 113.50 | 470,400 |
Jan 23, 2024 | 115.18 | 115.49 | 114.30 | 114.66 | 114.30 | 296,400 |
Jan 22, 2024 | 114.34 | 115.28 | 114.34 | 114.83 | 114.47 | 415,000 |
Jan 19, 2024 | 113.26 | 114.11 | 112.45 | 113.97 | 113.61 | 302,100 |
Jan 18, 2024 | 112.81 | 113.06 | 111.92 | 112.99 | 112.64 | 500,000 |
Jan 17, 2024 | 112.42 | 113.19 | 111.93 | 112.43 | 112.08 | 258,900 |
Jan 16, 2024 | 113.72 | 113.85 | 113.12 | 113.54 | 113.19 | 1,011,000 |
Jan 12, 2024 | 115.30 | 115.39 | 114.09 | 114.42 | 114.06 | 364,800 |
Jan 11, 2024 | 114.91 | 115.08 | 113.70 | 114.58 | 114.22 | 815,200 |
Jan 10, 2024 | 114.75 | 115.34 | 114.42 | 115.08 | 114.72 | 352,800 |
Jan 9, 2024 | 114.88 | 115.29 | 114.50 | 114.93 | 114.57 | 453,700 |
Jan 8, 2024 | 114.37 | 115.66 | 113.98 | 115.64 | 115.28 | 912,700 |
Jan 5, 2024 | 113.57 | 114.98 | 113.40 | 114.37 | 114.01 | 480,000 |
Jan 4, 2024 | 114.11 | 114.69 | 113.88 | 113.95 | 113.59 | 490,100 |
Jan 3, 2024 | 115.18 | 115.18 | 113.98 | 114.02 | 113.66 | 484,100 |
Jan 2, 2024 | 115.69 | 116.62 | 115.40 | 116.05 | 115.69 | 556,000 |
Dec 29, 2023 | 116.96 | 117.18 | 116.09 | 116.29 | 115.93 | 297,500 |
Dec 28, 2023 | 116.56 | 117.17 | 116.56 | 117.08 | 116.71 | 448,500 |
Dec 27, 2023 | 116.96 | 117.11 | 116.39 | 116.89 | 116.52 | 362,600 |
Dec 26, 2023 | 116.10 | 117.02 | 115.91 | 116.70 | 116.34 | 229,900 |
Dec 22, 2023 | 115.85 | 116.44 | 115.42 | 115.90 | 115.54 | 359,500 |
Dec 21, 2023 | 115.15 | 115.70 | 114.46 | 115.45 | 115.09 | 853,100 |
Dec 20, 2023 | 0.59 Dividend | |||||
Dec 20, 2023 | 115.80 | 116.34 | 114.02 | 114.06 | 113.70 | 417,200 |
Dec 19, 2023 | 115.85 | 116.67 | 115.83 | 116.60 | 115.65 | 367,600 |
Dec 18, 2023 | 115.65 | 115.98 | 115.15 | 115.35 | 114.41 | 618,300 |
Dec 15, 2023 | 115.92 | 116.19 | 115.00 | 115.28 | 114.34 | 544,700 |
Dec 14, 2023 | 115.44 | 116.84 | 115.28 | 116.34 | 115.39 | 819,900 |
Dec 13, 2023 | 111.48 | 114.13 | 111.23 | 114.10 | 113.17 | 472,100 |
Dec 12, 2023 | 111.37 | 111.66 | 110.83 | 111.41 | 110.50 | 368,300 |
Dec 11, 2023 | 110.57 | 111.51 | 110.57 | 111.48 | 110.57 | 1,144,600 |
Dec 8, 2023 | 110.07 | 111.00 | 110.07 | 110.66 | 109.76 | 618,300 |
Dec 7, 2023 | 109.73 | 110.25 | 109.52 | 110.19 | 109.29 | 375,900 |
Dec 6, 2023 | 110.11 | 110.91 | 109.46 | 109.60 | 108.71 | 460,700 |
Dec 5, 2023 | 110.28 | 110.36 | 109.38 | 109.56 | 108.67 | 406,100 |
Dec 4, 2023 | 109.88 | 111.00 | 109.71 | 110.76 | 109.86 | 619,700 |
Dec 1, 2023 | 108.34 | 110.53 | 108.11 | 110.51 | 109.61 | 589,100 |
Nov 30, 2023 | 107.89 | 108.55 | 107.47 | 108.49 | 107.61 | 751,100 |
Nov 29, 2023 | 107.69 | 108.41 | 107.44 | 107.66 | 106.78 | 1,088,100 |
Nov 28, 2023 | 107.19 | 107.64 | 106.72 | 107.07 | 106.20 | 924,900 |
Nov 27, 2023 | 106.96 | 107.43 | 106.71 | 107.24 | 106.37 | 569,200 |
Nov 24, 2023 | 106.84 | 107.52 | 106.73 | 107.44 | 106.56 | 239,100 |
Nov 22, 2023 | 106.76 | 107.23 | 106.50 | 106.91 | 106.04 | 473,400 |
Nov 21, 2023 | 106.46 | 106.69 | 106.25 | 106.46 | 105.59 | 591,300 |
Nov 20, 2023 | 106.33 | 107.09 | 105.96 | 106.90 | 106.03 | 429,700 |
Nov 17, 2023 | 106.40 | 106.55 | 106.05 | 106.53 | 105.66 | 561,400 |
Nov 16, 2023 | 106.17 | 106.64 | 105.46 | 105.77 | 104.91 | 564,700 |
Nov 15, 2023 | 105.98 | 107.29 | 105.98 | 106.42 | 105.55 | 740,200 |
Nov 14, 2023 | 104.31 | 106.34 | 104.31 | 105.96 | 105.10 | 537,400 |
Nov 13, 2023 | 102.35 | 102.73 | 102.01 | 102.40 | 101.57 | 438,500 |
Nov 10, 2023 | 101.90 | 102.78 | 101.45 | 102.76 | 101.92 | 284,300 |
Nov 9, 2023 | 102.94 | 102.95 | 101.41 | 101.53 | 100.70 | 448,600 |
Nov 8, 2023 | 102.72 | 102.99 | 102.03 | 102.44 | 101.61 | 652,900 |
Nov 7, 2023 | 102.69 | 103.03 | 102.37 | 102.75 | 101.91 | 299,300 |
Nov 6, 2023 | 103.91 | 103.91 | 102.70 | 103.01 | 102.17 | 649,700 |
Nov 3, 2023 | 103.28 | 104.47 | 103.20 | 103.95 | 103.10 | 794,600 |
Nov 2, 2023 | 100.86 | 102.13 | 100.52 | 102.05 | 101.22 | 437,000 |
Nov 1, 2023 | 99.19 | 99.82 | 98.59 | 99.75 | 98.94 | 391,000 |
Oct 31, 2023 | 98.43 | 99.25 | 98.21 | 99.11 | 98.30 | 444,400 |
Oct 30, 2023 | 98.30 | 98.79 | 97.40 | 98.25 | 97.45 | 529,600 |
Oct 27, 2023 | 99.11 | 99.14 | 97.45 | 97.63 | 96.83 | 461,900 |
Oct 26, 2023 | 98.82 | 99.63 | 98.61 | 98.87 | 98.06 | 478,100 |
Oct 25, 2023 | 99.36 | 99.51 | 98.47 | 98.56 | 97.76 | 409,600 |
Oct 24, 2023 | 99.91 | 100.42 | 99.44 | 99.93 | 99.12 | 328,200 |
Oct 23, 2023 | 99.50 | 100.42 | 99.12 | 99.22 | 98.41 | 517,900 |
Oct 20, 2023 | 101.16 | 101.40 | 99.98 | 100.03 | 99.22 | 571,900 |
Oct 19, 2023 | 102.66 | 103.22 | 101.07 | 101.27 | 100.45 | 525,800 |
Oct 18, 2023 | 104.25 | 104.38 | 102.67 | 102.80 | 101.96 | 526,000 |
Oct 17, 2023 | 103.47 | 105.64 | 103.47 | 105.04 | 104.18 | 1,121,300 |
Oct 16, 2023 | 103.50 | 104.38 | 103.16 | 104.19 | 103.34 | 960,600 |
Oct 13, 2023 | 103.56 | 103.82 | 102.36 | 102.84 | 102.00 | 405,900 |
Oct 12, 2023 | 104.95 | 104.95 | 102.63 | 103.25 | 102.41 | 790,200 |
Oct 11, 2023 | 104.58 | 105.08 | 104.09 | 104.90 | 104.05 | 357,300 |
Oct 10, 2023 | 103.76 | 105.02 | 103.76 | 104.36 | 103.51 | 198,400 |
Oct 9, 2023 | 102.21 | 103.68 | 102.08 | 103.51 | 102.67 | 531,100 |
Oct 6, 2023 | 101.18 | 103.32 | 100.72 | 102.69 | 101.85 | 1,700,900 |
Oct 5, 2023 | 101.84 | 102.15 | 101.20 | 101.80 | 100.97 | 504,300 |
Oct 4, 2023 | 101.60 | 102.11 | 100.62 | 101.99 | 101.16 | 663,600 |
Oct 3, 2023 | 102.12 | 102.51 | 100.93 | 101.32 | 100.49 | 552,100 |
Oct 2, 2023 | 104.19 | 104.28 | 102.30 | 102.75 | 101.91 | 795,700 |
Sep 29, 2023 | 105.43 | 105.62 | 104.07 | 104.34 | 103.49 | 433,600 |
Sep 28, 2023 | 103.95 | 105.08 | 103.80 | 104.63 | 103.78 | 512,100 |
Sep 27, 2023 | 104.03 | 104.26 | 103.06 | 103.78 | 102.93 | 582,100 |
Sep 26, 2023 | 0.58 Dividend | |||||
Sep 26, 2023 | 104.55 | 104.87 | 103.38 | 103.48 | 102.64 | 421,700 |
Sep 25, 2023 | 104.82 | 105.78 | 104.69 | 105.62 | 104.18 | 674,300 |
Sep 22, 2023 | 105.98 | 106.08 | 105.25 | 105.25 | 103.82 | 346,900 |
Sep 21, 2023 | 107.11 | 107.11 | 105.61 | 105.67 | 104.23 | 487,600 |
Sep 20, 2023 | 108.68 | 109.04 | 107.58 | 107.61 | 106.15 | 338,900 |
Sep 19, 2023 | 108.35 | 108.65 | 107.64 | 108.12 | 106.65 | 247,400 |
Sep 18, 2023 | 108.58 | 108.73 | 108.05 | 108.37 | 106.90 | 184,300 |
Sep 15, 2023 | 108.93 | 109.27 | 108.41 | 108.55 | 107.07 | 818,800 |
Sep 14, 2023 | 109.05 | 109.51 | 108.84 | 109.45 | 107.96 | 338,000 |
Sep 13, 2023 | 108.96 | 109.07 | 107.76 | 108.11 | 106.64 | 507,400 |
Sep 12, 2023 | 108.72 | 109.37 | 108.65 | 108.85 | 107.37 | 388,800 |
Sep 11, 2023 | 109.33 | 109.56 | 108.68 | 108.84 | 107.36 | 197,100 |
Sep 8, 2023 | 108.84 | 109.04 | 108.45 | 108.72 | 107.24 | 166,600 |
Sep 7, 2023 | 108.81 | 109.00 | 108.19 | 108.67 | 107.19 | 223,900 |
Sep 6, 2023 | 109.43 | 109.71 | 108.57 | 109.16 | 107.67 | 481,900 |
Sep 5, 2023 | 110.88 | 110.94 | 109.38 | 109.42 | 107.93 | 305,200 |
Sep 1, 2023 | 111.46 | 111.64 | 110.95 | 111.26 | 109.75 | 381,600 |
Aug 31, 2023 | 110.89 | 111.14 | 110.53 | 110.53 | 109.03 | 229,300 |
Aug 30, 2023 | 110.43 | 110.96 | 110.33 | 110.79 | 109.28 | 246,800 |
Aug 29, 2023 | 109.08 | 110.39 | 108.81 | 110.34 | 108.84 | 300,000 |
Aug 28, 2023 | 108.68 | 109.47 | 108.65 | 109.02 | 107.54 | 357,800 |
Aug 25, 2023 | 108.20 | 108.66 | 107.25 | 108.16 | 106.69 | 352,300 |
Aug 24, 2023 | 108.67 | 109.52 | 107.81 | 107.84 | 106.37 | 1,039,600 |
Aug 23, 2023 | 107.93 | 108.90 | 107.74 | 108.87 | 107.39 | 251,700 |
Aug 22, 2023 | 108.58 | 108.62 | 107.73 | 107.84 | 106.37 | 199,300 |
Aug 21, 2023 | 108.58 | 108.84 | 107.48 | 108.32 | 106.85 | 604,900 |
Aug 18, 2023 | 107.43 | 108.59 | 107.30 | 108.43 | 106.95 | 229,700 |
Aug 17, 2023 | 109.57 | 109.61 | 108.12 | 108.13 | 106.66 | 260,900 |
Aug 16, 2023 | 109.93 | 110.30 | 109.10 | 109.13 | 107.64 | 326,100 |
Aug 15, 2023 | 110.94 | 110.94 | 109.89 | 110.00 | 108.50 | 384,900 |
Aug 14, 2023 | 111.34 | 111.60 | 110.89 | 111.59 | 110.07 | 289,700 |
Aug 11, 2023 | 111.35 | 112.03 | 111.27 | 111.73 | 110.21 | 236,300 |
Aug 10, 2023 | 112.76 | 113.22 | 111.43 | 111.75 | 110.23 | 303,400 |
Aug 9, 2023 | 112.62 | 112.82 | 111.90 | 112.05 | 110.52 | 237,800 |
Aug 8, 2023 | 112.04 | 112.62 | 111.31 | 112.51 | 110.98 | 235,000 |
Aug 7, 2023 | 112.72 | 113.28 | 112.55 | 113.18 | 111.64 | 299,000 |
Aug 4, 2023 | 112.79 | 113.61 | 112.12 | 112.28 | 110.75 | 507,900 |
Aug 3, 2023 | 112.83 | 113.01 | 112.00 | 112.64 | 111.11 | 274,300 |
Aug 2, 2023 | 113.42 | 113.66 | 112.75 | 113.05 | 111.51 | 291,800 |
Aug 1, 2023 | 114.18 | 114.50 | 113.84 | 114.27 | 112.71 | 501,000 |
Jul 31, 2023 | 114.33 | 114.88 | 114.29 | 114.68 | 113.12 | 358,200 |
Jul 28, 2023 | 114.46 | 114.57 | 113.56 | 114.02 | 112.47 | 513,400 |
Jul 27, 2023 | 115.02 | 115.07 | 113.11 | 113.28 | 111.74 | 415,800 |
Jul 26, 2023 | 113.92 | 114.73 | 113.86 | 114.54 | 112.98 | 252,800 |
Jul 25, 2023 | 113.91 | 114.58 | 113.83 | 114.19 | 112.64 | 157,200 |
Jul 24, 2023 | 114.03 | 114.40 | 113.73 | 114.07 | 112.52 | 148,100 |
Jul 21, 2023 | 114.23 | 114.23 | 113.40 | 113.79 | 112.24 | 181,600 |
Jul 20, 2023 | 113.98 | 114.01 | 113.27 | 113.82 | 112.27 | 470,800 |
Jul 19, 2023 | 113.77 | 114.24 | 113.54 | 114.02 | 112.47 | 242,300 |
Jul 18, 2023 | 112.72 | 113.70 | 112.70 | 113.41 | 111.87 | 698,800 |
Jul 17, 2023 | 112.04 | 112.89 | 111.74 | 112.63 | 111.10 | 184,900 |
Jul 14, 2023 | 113.35 | 113.35 | 111.90 | 112.20 | 110.67 | 450,200 |
Jul 13, 2023 | 112.97 | 113.44 | 112.64 | 113.34 | 111.80 | 335,300 |
Jul 12, 2023 | 113.19 | 113.24 | 112.56 | 112.66 | 111.13 | 227,100 |
Jul 11, 2023 | 110.93 | 112.14 | 110.83 | 112.00 | 110.48 | 178,900 |
Jul 10, 2023 | 109.44 | 110.56 | 109.35 | 110.53 | 109.03 | 194,400 |
Jul 7, 2023 | 108.73 | 110.44 | 108.56 | 109.57 | 108.08 | 175,500 |
Jul 6, 2023 | 108.71 | 108.82 | 107.78 | 108.79 | 107.31 | 215,000 |
Jul 5, 2023 | 109.95 | 110.22 | 109.42 | 109.79 | 108.30 | 403,300 |
Jul 3, 2023 | 109.79 | 110.56 | 109.67 | 110.50 | 109.00 | 225,000 |
Jun 30, 2023 | 109.62 | 110.12 | 109.38 | 109.84 | 108.35 | 348,800 |
Jun 29, 2023 | 108.12 | 108.99 | 107.83 | 108.98 | 107.50 | 264,300 |
Jun 28, 2023 | 108.07 | 108.18 | 107.47 | 108.07 | 106.60 | 191,300 |
Jun 27, 2023 | 106.88 | 108.29 | 106.45 | 108.15 | 106.68 | 195,000 |
Jun 26, 2023 | 105.86 | 106.86 | 105.86 | 106.52 | 105.07 | 319,000 |
Jun 23, 2023 | 105.80 | 106.28 | 105.46 | 105.68 | 104.24 | 196,100 |
Jun 22, 2023 | 107.37 | 107.37 | 106.26 | 106.71 | 105.26 | 321,700 |
Jun 21, 2023 | 107.17 | 107.69 | 106.66 | 107.37 | 105.91 | 210,700 |
Jun 20, 2023 | 107.93 | 107.95 | 107.02 | 107.43 | 105.97 | 275,700 |
Jun 16, 2023 | 109.01 | 109.20 | 108.21 | 108.43 | 106.95 | 148,000 |
Jun 15, 2023 | 107.15 | 108.75 | 107.15 | 108.63 | 107.15 | 293,600 |
Jun 14, 2023 | 108.25 | 108.57 | 106.92 | 107.48 | 106.02 | 236,800 |
Jun 13, 2023 | 107.05 | 108.01 | 106.85 | 107.88 | 106.41 | 460,500 |
Jun 12, 2023 | 106.29 | 106.76 | 105.92 | 106.67 | 105.22 | 224,300 |
Jun 9, 2023 | 106.54 | 106.79 | 105.94 | 106.23 | 104.78 | 227,000 |
Jun 8, 2023 | 106.50 | 106.70 | 105.85 | 106.54 | 105.09 | 171,600 |
Jun 7, 2023 | 0.39 Dividend | |||||
Jun 7, 2023 | 105.57 | 106.84 | 105.31 | 106.71 | 105.26 | 438,200 |
Jun 6, 2023 | 104.25 | 105.83 | 104.06 | 105.68 | 103.86 | 304,800 |
Jun 5, 2023 | 104.85 | 104.98 | 104.12 | 104.43 | 102.63 | 271,300 |
Jun 2, 2023 | 103.20 | 105.13 | 103.19 | 104.96 | 103.15 | 282,800 |
Jun 1, 2023 | 101.57 | 102.44 | 100.98 | 102.19 | 100.43 | 467,900 |
May 31, 2023 | 102.05 | 102.33 | 100.90 | 101.50 | 99.75 | 450,100 |
May 30, 2023 | 102.92 | 103.09 | 102.13 | 102.56 | 100.80 | 237,100 |
May 26, 2023 | 102.06 | 102.74 | 101.85 | 102.60 | 100.83 | 409,000 |
May 25, 2023 | 102.21 | 102.21 | 101.12 | 101.90 | 100.15 | 632,800 |
May 24, 2023 | 103.07 | 103.13 | 102.01 | 102.20 | 100.44 | 1,109,800 |
May 23, 2023 | 104.19 | 104.69 | 103.40 | 103.47 | 101.69 | 500,800 |
May 22, 2023 | 104.35 | 104.89 | 103.66 | 104.50 | 102.70 | 405,600 |
May 19, 2023 | 104.96 | 104.97 | 103.69 | 104.08 | 102.29 | 350,000 |
May 18, 2023 | 103.53 | 104.60 | 103.20 | 104.49 | 102.69 | 224,600 |
May 17, 2023 | 103.09 | 103.99 | 102.57 | 103.78 | 101.99 | 294,700 |
May 16, 2023 | 103.71 | 103.71 | 102.37 | 102.39 | 100.63 | 334,800 |
May 15, 2023 | 103.61 | 104.38 | 103.38 | 104.15 | 102.36 | 328,300 |
May 12, 2023 | 103.96 | 104.11 | 102.81 | 103.48 | 101.70 | 346,100 |
May 11, 2023 | 103.55 | 103.70 | 102.99 | 103.49 | 101.71 | 262,400 |
May 10, 2023 | 105.07 | 105.30 | 103.09 | 104.04 | 102.25 | 353,100 |
May 9, 2023 | 103.92 | 104.47 | 103.63 | 104.15 | 102.36 | 190,800 |
May 8, 2023 | 104.97 | 105.16 | 104.27 | 104.50 | 102.70 | 188,800 |
May 5, 2023 | 103.79 | 104.95 | 103.79 | 104.69 | 102.89 | 453,900 |
May 4, 2023 | 103.41 | 103.72 | 102.16 | 102.70 | 100.93 | 444,600 |
May 3, 2023 | 104.68 | 105.50 | 103.71 | 103.81 | 102.02 | 227,200 |
May 2, 2023 | 105.65 | 105.65 | 103.22 | 104.42 | 102.62 | 318,300 |
May 1, 2023 | 105.97 | 106.82 | 105.94 | 106.10 | 104.27 | 236,500 |
Apr 28, 2023 | 104.91 | 106.26 | 104.87 | 106.23 | 104.40 | 220,900 |
Apr 27, 2023 | 103.78 | 105.16 | 103.50 | 105.15 | 103.34 | 349,200 |
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
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%