NYSEArca - Delayed Quote • USD
iShares U.S. Healthcare ETF (IYH)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 58.93 | 59.35 | 58.76 | 59.21 | 59.21 | 115,000 |
Apr 22, 2024 | 58.31 | 58.86 | 58.21 | 58.43 | 58.43 | 143,300 |
Apr 19, 2024 | 58.21 | 58.34 | 57.96 | 58.16 | 58.16 | 268,600 |
Apr 18, 2024 | 58.02 | 58.39 | 57.95 | 58.05 | 58.05 | 217,300 |
Apr 17, 2024 | 58.48 | 58.55 | 57.98 | 58.06 | 58.06 | 311,300 |
Apr 16, 2024 | 58.58 | 58.58 | 58.12 | 58.13 | 58.13 | 196,100 |
Apr 15, 2024 | 58.83 | 59.03 | 58.08 | 58.20 | 58.20 | 563,100 |
Apr 12, 2024 | 58.98 | 58.98 | 58.19 | 58.40 | 58.40 | 1,731,800 |
Apr 11, 2024 | 59.72 | 59.72 | 59.07 | 59.22 | 59.22 | 586,500 |
Apr 10, 2024 | 59.51 | 59.72 | 59.29 | 59.47 | 59.47 | 348,800 |
Apr 9, 2024 | 60.02 | 60.22 | 59.77 | 60.22 | 60.22 | 868,800 |
Apr 8, 2024 | 60.03 | 60.07 | 59.82 | 59.98 | 59.98 | 1,220,300 |
Apr 5, 2024 | 59.59 | 60.29 | 59.41 | 60.10 | 60.10 | 770,200 |
Apr 4, 2024 | 60.68 | 60.78 | 59.54 | 59.56 | 59.56 | 886,800 |
Apr 3, 2024 | 60.48 | 60.84 | 60.29 | 60.43 | 60.43 | 275,100 |
Apr 2, 2024 | 60.69 | 60.69 | 60.19 | 60.45 | 60.45 | 319,100 |
Apr 1, 2024 | 61.99 | 61.99 | 61.17 | 61.37 | 61.37 | 854,000 |
Mar 28, 2024 | 61.97 | 62.18 | 61.90 | 61.90 | 61.90 | 219,800 |
Mar 27, 2024 | 61.64 | 61.91 | 61.52 | 61.90 | 61.90 | 87,500 |
Mar 26, 2024 | 60.97 | 61.17 | 60.85 | 61.08 | 61.08 | 114,800 |
Mar 25, 2024 | 61.07 | 61.12 | 60.78 | 60.83 | 60.83 | 90,800 |
Mar 22, 2024 | 61.03 | 61.24 | 60.89 | 60.94 | 60.94 | 82,500 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 61.10 | 61.28 | 61.00 | 61.03 | 61.03 | 104,100 |
Mar 20, 2024 | 61.19 | 61.19 | 60.79 | 61.17 | 61.00 | 105,800 |
Mar 19, 2024 | 60.89 | 61.32 | 60.77 | 61.28 | 61.11 | 99,200 |
Mar 18, 2024 | 61.11 | 61.20 | 60.83 | 60.89 | 60.72 | 122,700 |
Mar 15, 2024 | 60.74 | 61.00 | 60.70 | 60.84 | 60.67 | 190,500 |
Mar 14, 2024 | 61.47 | 61.47 | 60.79 | 61.16 | 60.99 | 124,200 |
Mar 13, 2024 | 61.77 | 61.89 | 61.18 | 61.42 | 61.25 | 370,500 |
Mar 12, 2024 | 61.33 | 61.76 | 61.21 | 61.61 | 61.44 | 209,800 |
Mar 11, 2024 | 61.30 | 61.44 | 60.94 | 61.30 | 61.13 | 128,800 |
Mar 8, 2024 | 61.52 | 61.74 | 61.40 | 61.41 | 61.24 | 116,000 |
Mar 7, 2024 | 5:1 Stock Splits | |||||
Mar 7, 2024 | 61.43 | 61.68 | 61.33 | 61.54 | 61.37 | 87,300 |
Mar 6, 2024 | 60.93 | 61.42 | 60.93 | 61.23 | 61.06 | 340,000 |
Mar 5, 2024 | 61.31 | 61.31 | 60.61 | 60.79 | 60.63 | 107,500 |
Mar 4, 2024 | 61.44 | 61.44 | 61.14 | 61.29 | 61.12 | 138,500 |
Mar 1, 2024 | 60.75 | 61.38 | 60.66 | 61.32 | 61.16 | 279,500 |
Feb 29, 2024 | 61.29 | 61.29 | 60.66 | 60.66 | 60.49 | 262,500 |
Feb 28, 2024 | 61.40 | 61.40 | 60.99 | 61.22 | 61.05 | 111,500 |
Feb 27, 2024 | 61.57 | 61.72 | 61.47 | 61.54 | 61.37 | 95,500 |
Feb 26, 2024 | 62.02 | 62.07 | 61.66 | 61.72 | 61.55 | 145,500 |
Feb 23, 2024 | 61.96 | 62.14 | 61.79 | 61.96 | 61.79 | 2,092,000 |
Feb 22, 2024 | 61.16 | 61.79 | 60.94 | 61.72 | 61.56 | 133,000 |
Feb 21, 2024 | 60.51 | 60.93 | 60.49 | 60.92 | 60.75 | 204,000 |
Feb 20, 2024 | 61.14 | 61.23 | 60.69 | 60.83 | 60.66 | 125,000 |
Feb 16, 2024 | 61.00 | 61.48 | 60.80 | 61.07 | 60.90 | 84,500 |
Feb 15, 2024 | 60.44 | 60.94 | 60.44 | 60.85 | 60.69 | 90,000 |
Feb 14, 2024 | 60.17 | 60.45 | 60.05 | 60.45 | 60.28 | 97,500 |
Feb 13, 2024 | 60.13 | 60.45 | 59.56 | 59.87 | 59.71 | 126,500 |
Feb 12, 2024 | 60.20 | 60.47 | 60.12 | 60.43 | 60.27 | 70,000 |
Feb 9, 2024 | 60.33 | 60.43 | 60.19 | 60.37 | 60.20 | 105,500 |
Feb 8, 2024 | 60.32 | 60.43 | 60.13 | 60.42 | 60.26 | 211,000 |
Feb 7, 2024 | 60.44 | 60.69 | 60.38 | 60.43 | 60.27 | 191,000 |
Feb 6, 2024 | 60.09 | 60.37 | 59.86 | 60.35 | 60.19 | 168,500 |
Feb 5, 2024 | 59.61 | 60.00 | 59.61 | 59.72 | 59.55 | 107,000 |
Feb 2, 2024 | 59.54 | 59.75 | 59.19 | 59.49 | 59.32 | 1,448,000 |
Feb 1, 2024 | 58.85 | 59.53 | 58.63 | 59.53 | 59.37 | 255,000 |
Jan 31, 2024 | 59.21 | 59.28 | 58.79 | 58.79 | 58.63 | 195,500 |
Jan 30, 2024 | 58.90 | 59.00 | 58.64 | 58.93 | 58.77 | 111,000 |
Jan 29, 2024 | 58.43 | 58.87 | 58.43 | 58.84 | 58.68 | 289,000 |
Jan 26, 2024 | 58.47 | 58.55 | 58.34 | 58.43 | 58.27 | 226,000 |
Jan 25, 2024 | 58.00 | 58.11 | 57.61 | 58.11 | 57.95 | 236,000 |
Jan 24, 2024 | 58.88 | 58.99 | 58.16 | 58.18 | 58.03 | 179,000 |
Jan 23, 2024 | 58.66 | 58.72 | 58.31 | 58.68 | 58.52 | 210,500 |
Jan 22, 2024 | 58.64 | 58.88 | 58.49 | 58.73 | 58.57 | 161,000 |
Jan 19, 2024 | 58.41 | 58.61 | 58.19 | 58.49 | 58.33 | 145,500 |
Jan 18, 2024 | 57.96 | 58.44 | 57.72 | 58.41 | 58.25 | 211,500 |
Jan 17, 2024 | 58.34 | 58.63 | 58.22 | 58.38 | 58.22 | 381,000 |
Jan 16, 2024 | 58.70 | 58.80 | 58.46 | 58.54 | 58.38 | 184,500 |
Jan 12, 2024 | 58.84 | 59.16 | 58.74 | 58.93 | 58.77 | 138,000 |
Jan 11, 2024 | 59.07 | 59.09 | 58.69 | 59.03 | 58.87 | 211,000 |
Jan 10, 2024 | 58.87 | 59.15 | 58.63 | 59.09 | 58.93 | 1,150,000 |
Jan 9, 2024 | 58.82 | 59.33 | 58.78 | 58.83 | 58.67 | 334,000 |
Jan 8, 2024 | 58.32 | 58.83 | 58.12 | 58.83 | 58.67 | 167,000 |
Jan 5, 2024 | 58.18 | 58.40 | 58.03 | 58.31 | 58.15 | 536,500 |
Jan 4, 2024 | 58.20 | 58.59 | 58.13 | 58.29 | 58.13 | 170,000 |
Jan 3, 2024 | 58.37 | 58.43 | 57.95 | 57.98 | 57.82 | 300,000 |
Jan 2, 2024 | 57.10 | 58.25 | 57.10 | 58.15 | 57.99 | 672,500 |
Dec 29, 2023 | 57.29 | 57.36 | 57.03 | 57.25 | 57.09 | 155,500 |
Dec 28, 2023 | 57.15 | 57.39 | 57.14 | 57.26 | 57.10 | 207,000 |
Dec 27, 2023 | 56.84 | 57.14 | 56.80 | 57.14 | 56.98 | 557,500 |
Dec 26, 2023 | 56.65 | 56.95 | 56.60 | 56.83 | 56.68 | 150,500 |
Dec 22, 2023 | 56.57 | 56.83 | 56.44 | 56.67 | 56.51 | 394,000 |
Dec 21, 2023 | 55.90 | 56.34 | 55.89 | 56.32 | 56.17 | 578,000 |
Dec 20, 2023 | 0.89 Dividend | |||||
Dec 20, 2023 | 56.44 | 56.49 | 55.62 | 55.66 | 55.51 | 628,500 |
Dec 19, 2023 | 56.37 | 56.72 | 56.32 | 56.71 | 55.67 | 1,515,500 |
Dec 18, 2023 | 56.48 | 56.48 | 56.25 | 56.31 | 55.27 | 159,000 |
Dec 15, 2023 | 56.61 | 56.61 | 56.07 | 56.21 | 55.18 | 156,500 |
Dec 14, 2023 | 57.17 | 57.20 | 56.51 | 56.70 | 55.65 | 183,000 |
Dec 13, 2023 | 55.60 | 56.92 | 55.60 | 56.92 | 55.88 | 224,500 |
Dec 12, 2023 | 55.67 | 55.92 | 55.42 | 55.86 | 54.84 | 214,000 |
Dec 11, 2023 | 55.32 | 55.54 | 55.21 | 55.52 | 54.50 | 134,000 |
Dec 8, 2023 | 55.16 | 55.32 | 54.88 | 55.20 | 54.19 | 318,000 |
Dec 7, 2023 | 55.13 | 55.21 | 54.83 | 55.11 | 54.10 | 187,000 |
Dec 6, 2023 | 55.19 | 55.38 | 55.15 | 55.18 | 54.17 | 165,000 |
Dec 5, 2023 | 55.10 | 55.23 | 54.84 | 55.14 | 54.13 | 174,500 |
Dec 4, 2023 | 54.94 | 55.34 | 54.94 | 55.28 | 54.26 | 342,000 |
Dec 1, 2023 | 54.70 | 55.17 | 54.70 | 55.13 | 54.12 | 153,500 |
Nov 30, 2023 | 54.22 | 54.86 | 54.19 | 54.86 | 53.85 | 151,000 |
Nov 29, 2023 | 54.09 | 54.45 | 54.09 | 54.24 | 53.24 | 171,000 |
Nov 28, 2023 | 54.32 | 54.43 | 54.12 | 54.18 | 53.19 | 334,000 |
Nov 27, 2023 | 54.61 | 54.81 | 54.38 | 54.44 | 53.44 | 131,500 |
Nov 24, 2023 | 54.54 | 54.82 | 54.54 | 54.80 | 53.80 | 51,500 |
Nov 22, 2023 | 54.42 | 54.65 | 54.40 | 54.53 | 53.53 | 137,500 |
Nov 21, 2023 | 54.15 | 54.37 | 54.09 | 54.23 | 53.23 | 168,000 |
Nov 20, 2023 | 53.37 | 54.06 | 53.37 | 53.97 | 52.98 | 287,000 |
Nov 17, 2023 | 53.75 | 53.76 | 53.51 | 53.63 | 52.65 | 196,000 |
Nov 16, 2023 | 53.59 | 53.74 | 53.47 | 53.69 | 52.71 | 144,000 |
Nov 15, 2023 | 53.44 | 53.74 | 53.40 | 53.53 | 52.55 | 214,500 |
Nov 14, 2023 | 53.21 | 53.76 | 53.21 | 53.45 | 52.47 | 256,000 |
Nov 13, 2023 | 52.59 | 53.06 | 52.44 | 52.94 | 51.97 | 149,500 |
Nov 10, 2023 | 52.47 | 52.68 | 51.96 | 52.63 | 51.66 | 177,500 |
Nov 9, 2023 | 53.43 | 53.43 | 52.30 | 52.32 | 51.36 | 154,500 |
Nov 8, 2023 | 53.78 | 53.78 | 53.17 | 53.53 | 52.55 | 353,500 |
Nov 7, 2023 | 53.45 | 53.69 | 53.40 | 53.60 | 52.62 | 345,000 |
Nov 6, 2023 | 53.35 | 53.59 | 53.25 | 53.54 | 52.55 | 196,500 |
Nov 3, 2023 | 53.26 | 53.54 | 53.17 | 53.22 | 52.25 | 232,000 |
Nov 2, 2023 | 52.33 | 53.00 | 52.33 | 52.94 | 51.97 | 258,000 |
Nov 1, 2023 | 51.89 | 52.32 | 51.86 | 52.12 | 51.16 | 362,000 |
Oct 31, 2023 | 51.79 | 52.02 | 51.65 | 52.02 | 51.07 | 292,500 |
Oct 30, 2023 | 51.70 | 51.91 | 51.37 | 51.72 | 50.77 | 441,000 |
Oct 27, 2023 | 52.14 | 52.17 | 51.27 | 51.45 | 50.50 | 232,000 |
Oct 26, 2023 | 52.46 | 52.82 | 52.33 | 52.37 | 51.40 | 583,500 |
Oct 25, 2023 | 53.17 | 53.28 | 52.53 | 52.89 | 51.92 | 286,000 |
Oct 24, 2023 | 53.07 | 53.54 | 53.07 | 53.41 | 52.43 | 691,000 |
Oct 23, 2023 | 53.49 | 53.68 | 53.18 | 53.20 | 52.22 | 410,500 |
Oct 20, 2023 | 53.68 | 53.93 | 53.59 | 53.60 | 52.61 | 358,500 |
Oct 19, 2023 | 54.25 | 54.25 | 53.49 | 53.74 | 52.75 | 2,415,000 |
Oct 18, 2023 | 54.82 | 54.89 | 54.26 | 54.31 | 53.31 | 322,500 |
Oct 17, 2023 | 54.64 | 55.10 | 54.64 | 54.85 | 53.84 | 121,500 |
Oct 16, 2023 | 54.61 | 55.22 | 54.61 | 54.91 | 53.90 | 226,500 |
Oct 13, 2023 | 54.28 | 54.61 | 54.20 | 54.47 | 53.47 | 148,000 |
Oct 12, 2023 | 54.73 | 54.73 | 54.13 | 54.16 | 53.17 | 113,000 |
Oct 11, 2023 | 55.02 | 55.04 | 54.44 | 54.68 | 53.68 | 191,500 |
Oct 10, 2023 | 54.57 | 55.16 | 54.55 | 54.91 | 53.90 | 218,500 |
Oct 9, 2023 | 54.23 | 54.63 | 54.09 | 54.60 | 53.60 | 79,500 |
Oct 6, 2023 | 53.70 | 54.61 | 53.70 | 54.45 | 53.45 | 205,000 |
Oct 5, 2023 | 53.61 | 53.95 | 53.49 | 53.92 | 52.93 | 309,000 |
Oct 4, 2023 | 53.39 | 53.64 | 53.20 | 53.57 | 52.59 | 294,000 |
Oct 3, 2023 | 53.61 | 53.72 | 53.19 | 53.38 | 52.40 | 376,500 |
Oct 2, 2023 | 53.92 | 53.92 | 53.35 | 53.92 | 52.93 | 308,500 |
Sep 29, 2023 | 54.57 | 54.57 | 53.95 | 54.01 | 53.02 | 363,000 |
Sep 28, 2023 | 54.17 | 54.57 | 54.17 | 54.44 | 53.44 | 303,500 |
Sep 27, 2023 | 54.47 | 54.48 | 53.78 | 54.16 | 53.17 | 160,000 |
Sep 26, 2023 | 1.17 Dividend | |||||
Sep 26, 2023 | 54.53 | 54.77 | 54.38 | 54.40 | 53.40 | 216,500 |
Sep 25, 2023 | 54.61 | 55.04 | 54.61 | 55.02 | 52.86 | 248,500 |
Sep 22, 2023 | 54.83 | 55.13 | 54.75 | 54.78 | 52.63 | 255,000 |
Sep 21, 2023 | 55.20 | 55.37 | 54.91 | 54.92 | 52.77 | 119,500 |
Sep 20, 2023 | 55.56 | 55.86 | 55.48 | 55.48 | 53.31 | 107,000 |
Sep 19, 2023 | 55.32 | 55.63 | 55.16 | 55.52 | 53.34 | 365,500 |
Sep 18, 2023 | 55.60 | 55.64 | 55.41 | 55.47 | 53.29 | 95,000 |
Sep 15, 2023 | 55.92 | 56.20 | 55.57 | 55.60 | 53.42 | 130,500 |
Sep 14, 2023 | 56.29 | 56.29 | 56.00 | 56.09 | 53.89 | 100,000 |
Sep 13, 2023 | 55.76 | 56.19 | 55.76 | 56.00 | 53.80 | 125,000 |
Sep 12, 2023 | 55.88 | 56.08 | 55.71 | 55.97 | 53.77 | 108,000 |
Sep 11, 2023 | 55.68 | 56.18 | 55.68 | 56.04 | 53.84 | 128,500 |
Sep 8, 2023 | 55.60 | 55.83 | 55.60 | 55.70 | 53.51 | 82,000 |
Sep 7, 2023 | 55.68 | 55.95 | 55.68 | 55.74 | 53.55 | 108,500 |
Sep 6, 2023 | 55.77 | 55.77 | 55.35 | 55.52 | 53.35 | 120,500 |
Sep 5, 2023 | 56.40 | 56.40 | 55.85 | 55.85 | 53.66 | 118,500 |
Sep 1, 2023 | 56.65 | 56.71 | 56.30 | 56.39 | 54.18 | 160,000 |
Aug 31, 2023 | 56.81 | 56.90 | 56.23 | 56.24 | 54.03 | 98,500 |
Aug 30, 2023 | 56.87 | 57.13 | 56.79 | 56.83 | 54.60 | 589,000 |
Aug 29, 2023 | 56.34 | 56.83 | 56.34 | 56.82 | 54.59 | 181,500 |
Aug 28, 2023 | 56.29 | 56.53 | 56.10 | 56.28 | 54.07 | 138,500 |
Aug 25, 2023 | 55.80 | 56.33 | 55.75 | 56.15 | 53.95 | 174,000 |
Aug 24, 2023 | 56.14 | 56.54 | 55.74 | 55.78 | 53.59 | 702,500 |
Aug 23, 2023 | 56.29 | 56.50 | 56.11 | 56.24 | 54.03 | 127,000 |
Aug 22, 2023 | 56.18 | 56.24 | 56.03 | 56.03 | 53.84 | 600,000 |
Aug 21, 2023 | 56.10 | 56.27 | 55.99 | 56.21 | 54.00 | 199,000 |
Aug 18, 2023 | 56.02 | 56.26 | 55.97 | 56.12 | 53.92 | 201,500 |
Aug 17, 2023 | 56.28 | 56.56 | 56.13 | 56.14 | 53.94 | 313,500 |
Aug 16, 2023 | 56.72 | 56.94 | 56.49 | 56.50 | 54.28 | 111,500 |
Aug 15, 2023 | 56.88 | 57.12 | 56.86 | 56.91 | 54.68 | 166,500 |
Aug 14, 2023 | 56.79 | 57.25 | 56.79 | 57.11 | 54.87 | 150,500 |
Aug 11, 2023 | 56.57 | 56.94 | 56.50 | 56.88 | 54.65 | 126,500 |
Aug 10, 2023 | 56.80 | 57.26 | 56.53 | 56.58 | 54.36 | 211,000 |
Aug 9, 2023 | 56.54 | 56.94 | 56.54 | 56.61 | 54.39 | 348,000 |
Aug 8, 2023 | 56.49 | 56.70 | 56.32 | 56.64 | 54.42 | 255,000 |
Aug 7, 2023 | 55.74 | 56.26 | 55.74 | 56.21 | 54.01 | 166,000 |
Aug 4, 2023 | 55.78 | 56.10 | 55.52 | 55.62 | 53.44 | 223,500 |
Aug 3, 2023 | 55.83 | 55.90 | 55.71 | 55.76 | 53.57 | 111,000 |
Aug 2, 2023 | 56.06 | 56.39 | 55.92 | 56.07 | 53.87 | 133,000 |
Aug 1, 2023 | 56.33 | 56.44 | 56.04 | 56.15 | 53.95 | 194,000 |
Jul 31, 2023 | 56.75 | 56.75 | 56.28 | 56.45 | 54.24 | 147,000 |
Jul 28, 2023 | 56.90 | 57.00 | 56.60 | 56.90 | 54.66 | 199,000 |
Jul 27, 2023 | 57.24 | 57.33 | 56.65 | 56.68 | 54.45 | 100,000 |
Jul 26, 2023 | 56.88 | 57.30 | 56.73 | 57.14 | 54.89 | 103,500 |
Jul 25, 2023 | 56.70 | 57.29 | 56.68 | 57.12 | 54.88 | 95,500 |
Jul 24, 2023 | 57.28 | 57.47 | 57.08 | 57.11 | 54.87 | 186,500 |
Jul 21, 2023 | 56.77 | 57.43 | 56.77 | 57.29 | 55.04 | 121,000 |
Jul 20, 2023 | 56.01 | 56.91 | 56.01 | 56.70 | 54.48 | 309,500 |
Jul 19, 2023 | 55.85 | 56.31 | 55.85 | 55.94 | 53.74 | 301,500 |
Jul 18, 2023 | 55.35 | 55.87 | 55.26 | 55.72 | 53.54 | 210,000 |
Jul 17, 2023 | 55.40 | 55.49 | 55.19 | 55.34 | 53.17 | 260,000 |
Jul 14, 2023 | 55.08 | 55.74 | 55.08 | 55.59 | 53.41 | 146,000 |
Jul 13, 2023 | 54.93 | 55.05 | 54.78 | 54.84 | 52.68 | 114,000 |
Jul 12, 2023 | 55.07 | 55.10 | 54.74 | 54.80 | 52.65 | 200,000 |
Jul 11, 2023 | 54.80 | 55.05 | 54.67 | 54.89 | 52.74 | 156,000 |
Jul 10, 2023 | 54.38 | 54.95 | 54.38 | 54.90 | 52.74 | 391,500 |
Jul 7, 2023 | 54.85 | 54.87 | 54.40 | 54.40 | 52.27 | 142,500 |
Jul 6, 2023 | 55.10 | 55.20 | 54.92 | 55.03 | 52.87 | 81,500 |
Jul 5, 2023 | 55.41 | 55.58 | 55.40 | 55.51 | 53.34 | 197,000 |
Jul 3, 2023 | 55.70 | 55.70 | 55.33 | 55.58 | 53.40 | 168,500 |
Jun 30, 2023 | 55.74 | 56.12 | 55.74 | 56.05 | 53.85 | 126,500 |
Jun 29, 2023 | 55.03 | 55.51 | 55.03 | 55.43 | 53.25 | 640,500 |
Jun 28, 2023 | 55.31 | 55.31 | 54.98 | 55.11 | 52.95 | 131,000 |
Jun 27, 2023 | 55.42 | 55.42 | 54.95 | 55.28 | 53.11 | 113,500 |
Jun 26, 2023 | 55.64 | 55.64 | 54.92 | 55.38 | 53.21 | 97,000 |
Jun 23, 2023 | 55.76 | 55.92 | 55.70 | 55.71 | 53.52 | 77,000 |
Jun 22, 2023 | 55.61 | 56.02 | 55.61 | 55.95 | 53.75 | 187,500 |
Jun 21, 2023 | 55.48 | 55.74 | 55.24 | 55.59 | 53.40 | 914,500 |
Jun 20, 2023 | 55.24 | 55.82 | 55.07 | 55.61 | 53.42 | 1,044,500 |
Jun 16, 2023 | 55.76 | 56.16 | 55.64 | 55.67 | 53.49 | 176,500 |
Jun 15, 2023 | 54.97 | 55.74 | 54.84 | 55.65 | 53.46 | 110,500 |
Jun 14, 2023 | 55.19 | 55.19 | 54.68 | 54.87 | 52.72 | 126,500 |
Jun 13, 2023 | 55.07 | 55.41 | 54.92 | 55.35 | 53.18 | 326,000 |
Jun 12, 2023 | 54.86 | 55.07 | 54.63 | 55.07 | 52.91 | 120,500 |
Jun 9, 2023 | 54.65 | 54.95 | 54.40 | 54.77 | 52.62 | 153,500 |
Jun 8, 2023 | 54.29 | 54.74 | 54.22 | 54.70 | 52.55 | 83,500 |
Jun 7, 2023 | 0.55 Dividend | |||||
Jun 7, 2023 | 54.56 | 54.59 | 54.33 | 54.34 | 52.21 | 298,000 |
Jun 6, 2023 | 55.28 | 55.28 | 54.51 | 54.71 | 52.04 | 140,500 |
Jun 5, 2023 | 55.12 | 55.29 | 54.97 | 55.18 | 52.48 | 339,500 |
Jun 2, 2023 | 54.52 | 55.04 | 54.45 | 54.99 | 52.30 | 152,000 |
Jun 1, 2023 | 53.99 | 54.35 | 53.57 | 54.28 | 51.63 | 234,500 |
May 31, 2023 | 53.28 | 53.92 | 53.15 | 53.81 | 51.19 | 196,000 |
May 30, 2023 | 53.60 | 53.82 | 53.34 | 53.43 | 50.82 | 141,000 |
May 26, 2023 | 53.83 | 54.23 | 53.68 | 53.81 | 51.19 | 223,000 |
May 25, 2023 | 54.15 | 54.15 | 53.48 | 53.81 | 51.18 | 380,000 |
May 24, 2023 | 54.56 | 54.59 | 54.26 | 54.41 | 51.76 | 179,500 |
May 23, 2023 | 55.19 | 55.27 | 54.71 | 54.77 | 52.09 | 150,500 |
May 22, 2023 | 55.37 | 55.79 | 55.35 | 55.41 | 52.70 | 620,500 |
May 19, 2023 | 55.19 | 55.70 | 55.19 | 55.34 | 52.64 | 215,500 |
May 18, 2023 | 55.13 | 55.16 | 54.67 | 55.08 | 52.39 | 200,500 |
May 17, 2023 | 55.26 | 55.26 | 54.65 | 55.19 | 52.50 | 129,000 |
May 16, 2023 | 55.48 | 55.48 | 55.16 | 55.17 | 52.48 | 153,500 |
May 15, 2023 | 55.78 | 55.78 | 55.50 | 55.67 | 52.95 | 122,000 |
May 12, 2023 | 56.02 | 56.07 | 55.52 | 55.78 | 53.05 | 266,000 |
May 11, 2023 | 55.83 | 55.86 | 55.52 | 55.84 | 53.12 | 158,500 |
May 10, 2023 | 56.08 | 56.13 | 55.79 | 56.00 | 53.27 | 100,000 |
May 9, 2023 | 56.03 | 56.19 | 55.85 | 55.86 | 53.13 | 111,000 |
May 8, 2023 | 56.34 | 56.34 | 56.06 | 56.25 | 53.50 | 159,000 |
May 5, 2023 | 56.10 | 56.54 | 56.10 | 56.37 | 53.62 | 259,000 |
May 4, 2023 | 56.04 | 56.05 | 55.62 | 55.85 | 53.12 | 132,000 |
May 3, 2023 | 56.57 | 56.77 | 56.24 | 56.30 | 53.55 | 137,000 |
May 2, 2023 | 56.43 | 56.75 | 55.94 | 56.26 | 53.51 | 120,500 |
May 1, 2023 | 56.35 | 56.78 | 56.35 | 56.60 | 53.83 | 162,500 |
Apr 28, 2023 | 55.73 | 56.40 | 55.73 | 56.24 | 53.49 | 148,500 |
Apr 27, 2023 | 55.58 | 55.82 | 55.04 | 55.74 | 53.02 | 127,500 |
Apr 26, 2023 | 55.86 | 55.86 | 55.20 | 55.48 | 52.77 | 215,000 |
Apr 25, 2023 | 56.78 | 56.98 | 56.23 | 56.27 | 53.53 | 234,000 |
Apr 24, 2023 | 56.75 | 56.95 | 56.61 | 56.95 | 54.17 | 194,500 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%