NYSEArca - Delayed Quote • USD
iShares U.S. Real Estate ETF (IYR)
At close: April 25 at 4:00 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 25, 2024 | 82.76 | 83.31 | 82.24 | 83.11 | 83.11 | 5,678,100 |
Apr 24, 2024 | 83.10 | 83.73 | 82.54 | 83.61 | 83.61 | 4,856,200 |
Apr 23, 2024 | 82.80 | 83.72 | 82.65 | 83.35 | 83.35 | 4,777,200 |
Apr 22, 2024 | 82.26 | 82.86 | 81.75 | 82.65 | 82.65 | 4,251,400 |
Apr 19, 2024 | 81.93 | 82.37 | 81.65 | 81.99 | 81.99 | 4,579,400 |
Apr 18, 2024 | 81.91 | 82.12 | 81.25 | 81.60 | 81.60 | 5,545,700 |
Apr 17, 2024 | 81.98 | 82.43 | 81.59 | 81.63 | 81.63 | 6,989,700 |
Apr 16, 2024 | 83.02 | 83.13 | 81.97 | 82.18 | 82.18 | 7,518,400 |
Apr 15, 2024 | 85.41 | 85.49 | 82.89 | 83.42 | 83.42 | 8,786,100 |
Apr 12, 2024 | 85.40 | 85.51 | 84.53 | 84.80 | 84.80 | 8,962,400 |
Apr 11, 2024 | 86.22 | 86.35 | 85.01 | 85.71 | 85.71 | 8,081,100 |
Apr 10, 2024 | 86.93 | 87.17 | 85.11 | 85.61 | 85.61 | 13,392,400 |
Apr 9, 2024 | 88.62 | 89.29 | 88.33 | 89.23 | 89.23 | 6,223,700 |
Apr 8, 2024 | 87.54 | 88.22 | 87.41 | 88.17 | 88.17 | 5,115,400 |
Apr 5, 2024 | 86.73 | 87.48 | 86.32 | 87.19 | 87.19 | 6,698,000 |
Apr 4, 2024 | 88.18 | 88.54 | 86.54 | 86.81 | 86.81 | 5,767,300 |
Apr 3, 2024 | 87.24 | 87.54 | 86.77 | 87.43 | 87.43 | 5,085,700 |
Apr 2, 2024 | 87.72 | 87.85 | 87.04 | 87.32 | 87.32 | 6,075,100 |
Apr 1, 2024 | 90.04 | 90.04 | 88.23 | 88.42 | 88.42 | 6,770,300 |
Mar 28, 2024 | 89.65 | 90.13 | 89.54 | 89.90 | 89.90 | 6,174,700 |
Mar 27, 2024 | 87.89 | 89.29 | 87.81 | 89.26 | 89.26 | 5,766,900 |
Mar 26, 2024 | 87.64 | 87.73 | 87.02 | 87.07 | 87.07 | 3,713,200 |
Mar 25, 2024 | 88.06 | 88.36 | 87.49 | 87.49 | 87.49 | 3,989,300 |
Mar 22, 2024 | 88.99 | 89.21 | 87.83 | 87.89 | 87.89 | 4,604,500 |
Mar 21, 2024 | 0.34 Dividend | |||||
Mar 21, 2024 | 88.84 | 89.41 | 88.47 | 89.07 | 89.07 | 5,545,100 |
Mar 20, 2024 | 87.55 | 89.02 | 87.33 | 88.79 | 88.45 | 6,651,400 |
Mar 19, 2024 | 88.17 | 88.53 | 87.65 | 88.25 | 87.92 | 5,295,500 |
Mar 18, 2024 | 88.39 | 88.71 | 88.06 | 88.17 | 87.84 | 4,758,500 |
Mar 15, 2024 | 87.64 | 88.53 | 87.53 | 88.24 | 87.91 | 5,869,000 |
Mar 14, 2024 | 89.38 | 89.56 | 87.62 | 88.34 | 88.00 | 8,196,000 |
Mar 13, 2024 | 90.07 | 90.63 | 89.45 | 89.74 | 89.40 | 4,356,500 |
Mar 12, 2024 | 90.24 | 90.54 | 89.43 | 90.20 | 89.86 | 5,505,100 |
Mar 11, 2024 | 90.54 | 91.20 | 90.02 | 90.42 | 90.08 | 5,528,300 |
Mar 8, 2024 | 90.25 | 91.07 | 90.15 | 90.85 | 90.51 | 6,119,400 |
Mar 7, 2024 | 90.18 | 90.45 | 89.34 | 89.84 | 89.50 | 3,898,500 |
Mar 6, 2024 | 89.90 | 90.09 | 89.26 | 89.65 | 89.31 | 10,676,300 |
Mar 5, 2024 | 90.00 | 90.60 | 88.92 | 89.38 | 89.04 | 10,980,100 |
Mar 4, 2024 | 89.30 | 90.48 | 88.68 | 90.43 | 90.09 | 12,760,500 |
Mar 1, 2024 | 88.57 | 89.56 | 87.46 | 89.56 | 89.22 | 14,064,600 |
Feb 29, 2024 | 88.49 | 88.99 | 88.13 | 88.60 | 88.26 | 8,300,400 |
Feb 28, 2024 | 86.40 | 88.24 | 86.30 | 87.82 | 87.49 | 5,674,300 |
Feb 27, 2024 | 87.28 | 87.64 | 86.64 | 86.95 | 86.62 | 5,385,500 |
Feb 26, 2024 | 87.48 | 87.95 | 86.61 | 86.78 | 86.45 | 5,589,100 |
Feb 23, 2024 | 87.93 | 88.20 | 87.47 | 87.77 | 87.44 | 5,583,900 |
Feb 22, 2024 | 87.80 | 88.18 | 87.50 | 87.66 | 87.33 | 5,262,400 |
Feb 21, 2024 | 87.35 | 87.64 | 86.89 | 87.60 | 87.27 | 5,101,000 |
Feb 20, 2024 | 86.79 | 87.38 | 86.27 | 86.96 | 86.63 | 5,858,200 |
Feb 16, 2024 | 86.94 | 87.64 | 86.45 | 87.10 | 86.77 | 7,266,700 |
Feb 15, 2024 | 86.80 | 88.15 | 86.80 | 88.04 | 87.71 | 5,352,200 |
Feb 14, 2024 | 85.79 | 86.56 | 85.41 | 86.10 | 85.77 | 7,169,700 |
Feb 13, 2024 | 85.25 | 85.43 | 84.24 | 85.32 | 85.00 | 10,341,700 |
Feb 12, 2024 | 87.36 | 87.81 | 86.93 | 87.09 | 86.76 | 3,816,100 |
Feb 9, 2024 | 87.02 | 87.32 | 86.21 | 87.15 | 86.82 | 5,128,500 |
Feb 8, 2024 | 86.22 | 87.30 | 86.22 | 87.10 | 86.77 | 4,580,600 |
Feb 7, 2024 | 86.89 | 86.94 | 85.95 | 86.50 | 86.17 | 5,407,500 |
Feb 6, 2024 | 85.48 | 86.72 | 85.22 | 86.52 | 86.19 | 10,685,600 |
Feb 5, 2024 | 86.09 | 86.15 | 85.15 | 85.34 | 85.02 | 12,253,400 |
Feb 2, 2024 | 87.37 | 87.78 | 85.78 | 87.11 | 86.78 | 15,816,800 |
Feb 1, 2024 | 86.87 | 88.35 | 86.23 | 88.31 | 87.97 | 12,125,900 |
Jan 31, 2024 | 87.95 | 88.47 | 86.54 | 86.75 | 86.42 | 9,875,200 |
Jan 30, 2024 | 87.93 | 88.27 | 87.36 | 87.57 | 87.24 | 4,935,100 |
Jan 29, 2024 | 87.85 | 88.51 | 87.52 | 88.42 | 88.08 | 4,002,600 |
Jan 26, 2024 | 88.18 | 88.45 | 87.57 | 87.81 | 87.48 | 3,705,400 |
Jan 25, 2024 | 88.14 | 88.49 | 87.61 | 88.09 | 87.76 | 5,037,700 |
Jan 24, 2024 | 89.19 | 89.19 | 86.92 | 86.95 | 86.62 | 5,461,800 |
Jan 23, 2024 | 89.08 | 89.36 | 87.90 | 88.24 | 87.91 | 4,400,900 |
Jan 22, 2024 | 88.57 | 89.68 | 88.39 | 88.78 | 88.44 | 5,674,500 |
Jan 19, 2024 | 87.55 | 88.64 | 86.92 | 88.32 | 87.98 | 7,749,000 |
Jan 18, 2024 | 87.99 | 88.31 | 86.78 | 87.35 | 87.02 | 6,415,800 |
Jan 17, 2024 | 88.35 | 89.42 | 86.99 | 87.94 | 87.61 | 8,928,100 |
Jan 16, 2024 | 89.70 | 90.08 | 89.21 | 89.54 | 89.20 | 7,090,200 |
Jan 12, 2024 | 90.54 | 90.74 | 89.69 | 90.17 | 89.83 | 5,250,000 |
Jan 11, 2024 | 90.09 | 90.19 | 89.10 | 89.59 | 89.25 | 6,250,400 |
Jan 10, 2024 | 90.52 | 90.82 | 90.09 | 90.39 | 90.05 | 5,212,200 |
Jan 9, 2024 | 90.15 | 90.69 | 89.64 | 90.32 | 89.98 | 5,348,300 |
Jan 8, 2024 | 89.50 | 90.98 | 89.38 | 90.95 | 90.60 | 4,941,900 |
Jan 5, 2024 | 89.16 | 90.37 | 88.68 | 89.66 | 89.32 | 6,890,700 |
Jan 4, 2024 | 90.07 | 90.44 | 89.47 | 89.86 | 89.52 | 6,303,700 |
Jan 3, 2024 | 91.39 | 91.45 | 89.83 | 90.02 | 89.68 | 7,145,500 |
Jan 2, 2024 | 91.00 | 92.32 | 90.71 | 92.22 | 91.87 | 4,613,800 |
Dec 29, 2023 | 91.92 | 92.23 | 91.32 | 91.41 | 91.06 | 4,854,400 |
Dec 28, 2023 | 91.74 | 92.47 | 91.68 | 92.46 | 92.11 | 4,143,700 |
Dec 27, 2023 | 91.64 | 91.96 | 91.16 | 91.95 | 91.60 | 5,522,900 |
Dec 26, 2023 | 90.84 | 91.68 | 90.66 | 91.47 | 91.12 | 3,094,100 |
Dec 22, 2023 | 90.77 | 91.44 | 90.32 | 90.78 | 90.44 | 4,737,300 |
Dec 21, 2023 | 90.41 | 90.65 | 89.45 | 90.48 | 90.14 | 6,895,300 |
Dec 20, 2023 | 0.77 Dividend | |||||
Dec 20, 2023 | 90.78 | 91.42 | 89.57 | 89.63 | 89.29 | 7,895,400 |
Dec 19, 2023 | 91.31 | 91.79 | 91.13 | 91.58 | 90.47 | 6,754,200 |
Dec 18, 2023 | 91.50 | 91.61 | 90.77 | 90.97 | 89.87 | 7,094,300 |
Dec 15, 2023 | 92.15 | 92.15 | 90.36 | 91.11 | 90.00 | 12,226,500 |
Dec 14, 2023 | 91.22 | 92.85 | 91.22 | 92.26 | 91.14 | 10,613,300 |
Dec 13, 2023 | 86.60 | 90.05 | 86.38 | 89.78 | 88.69 | 11,198,900 |
Dec 12, 2023 | 86.45 | 86.78 | 86.00 | 86.55 | 85.50 | 5,163,800 |
Dec 11, 2023 | 85.99 | 86.65 | 85.82 | 86.49 | 85.44 | 4,347,300 |
Dec 8, 2023 | 86.11 | 86.51 | 85.41 | 86.29 | 85.24 | 5,477,800 |
Dec 7, 2023 | 86.24 | 86.72 | 85.88 | 86.47 | 85.42 | 8,795,100 |
Dec 6, 2023 | 86.93 | 87.51 | 86.17 | 86.18 | 85.13 | 10,876,700 |
Dec 5, 2023 | 86.66 | 86.78 | 86.11 | 86.56 | 85.51 | 13,199,600 |
Dec 4, 2023 | 86.02 | 87.09 | 85.96 | 87.09 | 86.03 | 13,459,700 |
Dec 1, 2023 | 84.53 | 86.57 | 84.28 | 86.57 | 85.52 | 17,020,700 |
Nov 30, 2023 | 83.87 | 84.64 | 83.60 | 84.59 | 83.56 | 8,109,100 |
Nov 29, 2023 | 83.95 | 84.69 | 83.85 | 83.95 | 82.93 | 6,359,500 |
Nov 28, 2023 | 82.61 | 83.43 | 82.18 | 83.34 | 82.33 | 7,386,200 |
Nov 27, 2023 | 82.60 | 83.26 | 82.19 | 82.85 | 81.84 | 6,466,400 |
Nov 24, 2023 | 82.07 | 82.55 | 81.68 | 82.55 | 81.55 | 2,314,400 |
Nov 22, 2023 | 82.48 | 82.85 | 81.89 | 82.25 | 81.25 | 4,303,800 |
Nov 21, 2023 | 82.00 | 82.19 | 81.67 | 81.94 | 80.95 | 4,730,700 |
Nov 20, 2023 | 81.60 | 82.37 | 81.02 | 82.34 | 81.34 | 6,169,900 |
Nov 17, 2023 | 82.55 | 82.59 | 81.44 | 81.70 | 80.71 | 4,579,400 |
Nov 16, 2023 | 82.20 | 82.35 | 81.63 | 81.86 | 80.87 | 6,620,600 |
Nov 15, 2023 | 81.56 | 82.64 | 81.42 | 81.95 | 80.96 | 7,927,800 |
Nov 14, 2023 | 80.04 | 82.41 | 79.56 | 81.72 | 80.73 | 15,751,000 |
Nov 13, 2023 | 77.62 | 77.82 | 77.06 | 77.55 | 76.61 | 4,812,700 |
Nov 10, 2023 | 78.02 | 78.31 | 77.26 | 78.19 | 77.24 | 5,418,400 |
Nov 9, 2023 | 78.94 | 78.98 | 77.26 | 77.42 | 76.48 | 9,070,100 |
Nov 8, 2023 | 78.62 | 78.89 | 78.31 | 78.66 | 77.71 | 6,482,600 |
Nov 7, 2023 | 78.83 | 78.97 | 78.14 | 78.28 | 77.33 | 8,560,900 |
Nov 6, 2023 | 80.03 | 80.03 | 78.50 | 78.97 | 78.01 | 8,434,400 |
Nov 3, 2023 | 79.54 | 81.11 | 79.49 | 80.03 | 79.06 | 10,154,000 |
Nov 2, 2023 | 76.85 | 78.49 | 76.65 | 78.23 | 77.28 | 9,187,400 |
Nov 1, 2023 | 75.35 | 75.86 | 74.94 | 75.84 | 74.92 | 10,792,900 |
Oct 31, 2023 | 74.60 | 75.38 | 73.94 | 75.33 | 74.42 | 8,676,300 |
Oct 30, 2023 | 74.20 | 74.54 | 72.88 | 73.96 | 73.06 | 8,309,600 |
Oct 27, 2023 | 75.07 | 75.07 | 73.35 | 73.62 | 72.73 | 9,656,000 |
Oct 26, 2023 | 73.62 | 75.24 | 73.60 | 74.73 | 73.82 | 10,955,200 |
Oct 25, 2023 | 74.20 | 74.44 | 73.17 | 73.28 | 72.39 | 8,236,100 |
Oct 24, 2023 | 74.30 | 75.13 | 74.11 | 74.92 | 74.01 | 8,164,400 |
Oct 23, 2023 | 74.18 | 75.07 | 73.84 | 74.04 | 73.14 | 8,808,400 |
Oct 20, 2023 | 75.37 | 75.87 | 74.72 | 74.75 | 73.84 | 9,323,700 |
Oct 19, 2023 | 76.47 | 77.08 | 75.11 | 75.24 | 74.33 | 12,199,100 |
Oct 18, 2023 | 78.26 | 78.49 | 77.03 | 77.08 | 76.14 | 8,722,600 |
Oct 17, 2023 | 78.26 | 79.82 | 78.26 | 78.80 | 77.84 | 10,660,300 |
Oct 16, 2023 | 78.75 | 79.21 | 77.81 | 79.02 | 78.06 | 6,540,200 |
Oct 13, 2023 | 78.73 | 78.86 | 77.75 | 78.12 | 77.17 | 8,625,100 |
Oct 12, 2023 | 79.41 | 79.41 | 77.85 | 78.20 | 77.25 | 9,653,000 |
Oct 11, 2023 | 78.69 | 79.46 | 78.50 | 79.44 | 78.48 | 6,364,000 |
Oct 10, 2023 | 77.68 | 78.69 | 77.30 | 78.00 | 77.05 | 5,994,400 |
Oct 9, 2023 | 76.38 | 77.95 | 76.33 | 77.75 | 76.81 | 8,146,600 |
Oct 6, 2023 | 75.95 | 77.31 | 75.21 | 76.77 | 75.84 | 7,606,700 |
Oct 5, 2023 | 76.14 | 76.69 | 75.67 | 76.61 | 75.68 | 6,656,300 |
Oct 4, 2023 | 75.76 | 76.12 | 74.70 | 76.03 | 75.11 | 7,980,400 |
Oct 3, 2023 | 76.29 | 76.57 | 75.01 | 75.21 | 74.30 | 10,290,000 |
Oct 2, 2023 | 77.89 | 78.19 | 76.21 | 76.70 | 75.77 | 11,887,600 |
Sep 29, 2023 | 79.23 | 79.25 | 77.71 | 78.14 | 77.19 | 8,764,900 |
Sep 28, 2023 | 77.46 | 78.18 | 77.27 | 77.88 | 76.93 | 8,431,500 |
Sep 27, 2023 | 78.11 | 78.38 | 76.75 | 77.12 | 76.18 | 8,713,100 |
Sep 26, 2023 | 0.90 Dividend | |||||
Sep 26, 2023 | 78.59 | 78.86 | 77.47 | 77.68 | 76.74 | 7,726,200 |
Sep 25, 2023 | 79.82 | 80.15 | 79.53 | 80.04 | 78.18 | 6,067,800 |
Sep 22, 2023 | 80.76 | 81.26 | 80.13 | 80.19 | 78.33 | 8,696,000 |
Sep 21, 2023 | 83.14 | 83.18 | 80.68 | 80.68 | 78.80 | 9,010,000 |
Sep 20, 2023 | 84.12 | 84.65 | 83.63 | 83.63 | 81.69 | 5,643,400 |
Sep 19, 2023 | 83.86 | 84.20 | 83.30 | 83.54 | 81.60 | 4,389,800 |
Sep 18, 2023 | 84.61 | 84.65 | 83.74 | 83.92 | 81.97 | 4,982,500 |
Sep 15, 2023 | 84.57 | 84.91 | 84.32 | 84.58 | 82.61 | 6,497,000 |
Sep 14, 2023 | 84.23 | 85.17 | 84.09 | 85.03 | 83.05 | 5,846,200 |
Sep 13, 2023 | 84.32 | 84.42 | 83.25 | 83.48 | 81.54 | 5,446,500 |
Sep 12, 2023 | 84.23 | 84.49 | 83.74 | 84.38 | 82.42 | 4,518,100 |
Sep 11, 2023 | 84.39 | 84.59 | 83.92 | 84.28 | 82.32 | 4,085,900 |
Sep 8, 2023 | 84.94 | 84.98 | 84.14 | 84.28 | 82.32 | 4,260,500 |
Sep 7, 2023 | 84.08 | 85.08 | 83.93 | 84.71 | 82.74 | 5,260,600 |
Sep 6, 2023 | 84.32 | 84.52 | 83.53 | 84.16 | 82.20 | 5,332,100 |
Sep 5, 2023 | 85.11 | 85.34 | 84.33 | 84.33 | 82.37 | 6,565,700 |
Sep 1, 2023 | 85.72 | 86.10 | 85.12 | 85.39 | 83.40 | 5,769,900 |
Aug 31, 2023 | 85.85 | 85.95 | 85.09 | 85.34 | 83.36 | 4,463,100 |
Aug 30, 2023 | 85.49 | 86.06 | 85.44 | 85.83 | 83.83 | 5,658,500 |
Aug 29, 2023 | 84.56 | 85.56 | 84.21 | 85.51 | 83.52 | 6,630,900 |
Aug 28, 2023 | 84.24 | 84.97 | 84.16 | 84.49 | 82.53 | 4,479,100 |
Aug 25, 2023 | 83.86 | 84.34 | 83.41 | 83.79 | 81.84 | 5,789,200 |
Aug 24, 2023 | 84.23 | 85.15 | 83.63 | 83.64 | 81.70 | 5,419,200 |
Aug 23, 2023 | 83.23 | 84.12 | 83.08 | 84.00 | 82.05 | 5,131,400 |
Aug 22, 2023 | 82.77 | 83.02 | 82.41 | 82.67 | 80.75 | 5,256,200 |
Aug 21, 2023 | 83.00 | 83.05 | 81.75 | 82.40 | 80.48 | 4,746,600 |
Aug 18, 2023 | 82.38 | 83.34 | 82.12 | 83.13 | 81.20 | 5,194,600 |
Aug 17, 2023 | 83.71 | 84.18 | 82.87 | 82.93 | 81.00 | 5,909,200 |
Aug 16, 2023 | 84.57 | 84.69 | 83.50 | 83.51 | 81.57 | 5,295,300 |
Aug 15, 2023 | 84.84 | 85.15 | 84.38 | 84.47 | 82.51 | 4,457,300 |
Aug 14, 2023 | 85.87 | 85.93 | 85.24 | 85.49 | 83.50 | 3,785,400 |
Aug 11, 2023 | 85.52 | 86.18 | 85.34 | 86.09 | 84.09 | 3,340,900 |
Aug 10, 2023 | 86.62 | 87.13 | 85.69 | 85.92 | 83.92 | 4,186,300 |
Aug 9, 2023 | 85.98 | 86.71 | 85.66 | 86.25 | 84.24 | 3,850,600 |
Aug 8, 2023 | 86.03 | 86.46 | 85.45 | 86.21 | 84.21 | 4,185,900 |
Aug 7, 2023 | 85.86 | 86.83 | 85.86 | 86.79 | 84.77 | 4,650,900 |
Aug 4, 2023 | 86.09 | 87.01 | 85.48 | 85.75 | 83.76 | 8,059,900 |
Aug 3, 2023 | 86.54 | 86.74 | 85.24 | 86.41 | 84.40 | 8,494,900 |
Aug 2, 2023 | 87.34 | 87.62 | 86.87 | 87.37 | 85.34 | 6,499,600 |
Aug 1, 2023 | 87.83 | 88.22 | 87.47 | 87.88 | 85.84 | 6,867,100 |
Jul 31, 2023 | 87.72 | 88.56 | 87.52 | 88.05 | 86.00 | 6,546,900 |
Jul 28, 2023 | 88.86 | 88.94 | 87.37 | 87.55 | 85.51 | 5,812,400 |
Jul 27, 2023 | 90.05 | 90.34 | 87.63 | 87.72 | 85.68 | 10,635,500 |
Jul 26, 2023 | 89.16 | 89.83 | 89.11 | 89.69 | 87.61 | 7,138,900 |
Jul 25, 2023 | 89.75 | 90.15 | 89.19 | 89.23 | 87.16 | 6,629,100 |
Jul 24, 2023 | 89.25 | 89.94 | 89.10 | 89.86 | 87.77 | 5,716,400 |
Jul 21, 2023 | 88.95 | 89.38 | 88.71 | 89.14 | 87.07 | 6,570,200 |
Jul 20, 2023 | 88.65 | 88.74 | 87.60 | 88.73 | 86.67 | 6,771,000 |
Jul 19, 2023 | 88.70 | 89.40 | 88.47 | 89.00 | 86.93 | 5,853,400 |
Jul 18, 2023 | 88.85 | 88.85 | 87.27 | 88.03 | 85.98 | 7,295,300 |
Jul 17, 2023 | 88.84 | 89.23 | 88.41 | 88.55 | 86.49 | 4,058,400 |
Jul 14, 2023 | 89.20 | 89.38 | 88.54 | 89.15 | 87.08 | 5,566,200 |
Jul 13, 2023 | 88.68 | 89.29 | 88.14 | 89.28 | 87.20 | 5,869,200 |
Jul 12, 2023 | 89.23 | 89.46 | 88.58 | 88.66 | 86.60 | 7,678,700 |
Jul 11, 2023 | 87.30 | 88.22 | 87.02 | 88.18 | 86.13 | 4,294,300 |
Jul 10, 2023 | 86.43 | 87.09 | 86.18 | 87.01 | 84.99 | 5,419,000 |
Jul 7, 2023 | 86.48 | 87.20 | 86.23 | 86.65 | 84.64 | 6,737,900 |
Jul 6, 2023 | 86.44 | 86.99 | 85.27 | 86.88 | 84.86 | 7,128,600 |
Jul 5, 2023 | 87.12 | 88.08 | 86.39 | 87.58 | 85.54 | 6,291,600 |
Jul 3, 2023 | 86.44 | 87.70 | 86.08 | 87.28 | 85.25 | 3,903,200 |
Jun 30, 2023 | 86.94 | 87.04 | 85.46 | 86.54 | 84.53 | 6,279,200 |
Jun 29, 2023 | 84.97 | 86.11 | 84.62 | 86.11 | 84.11 | 5,753,600 |
Jun 28, 2023 | 85.16 | 85.45 | 84.52 | 85.25 | 83.27 | 5,234,900 |
Jun 27, 2023 | 84.42 | 85.33 | 83.87 | 85.12 | 83.14 | 5,045,000 |
Jun 26, 2023 | 82.30 | 84.20 | 82.18 | 84.11 | 82.15 | 5,030,600 |
Jun 23, 2023 | 83.02 | 83.56 | 82.22 | 82.24 | 80.33 | 6,717,200 |
Jun 22, 2023 | 84.66 | 84.66 | 82.85 | 83.30 | 81.36 | 7,309,100 |
Jun 21, 2023 | 84.46 | 84.81 | 83.83 | 84.54 | 82.57 | 6,214,300 |
Jun 20, 2023 | 85.44 | 85.60 | 84.36 | 84.91 | 82.94 | 5,985,900 |
Jun 16, 2023 | 86.16 | 86.58 | 85.66 | 85.81 | 83.82 | 7,814,300 |
Jun 15, 2023 | 85.01 | 86.03 | 84.55 | 85.84 | 83.84 | 7,261,500 |
Jun 14, 2023 | 85.32 | 85.92 | 84.66 | 85.39 | 83.40 | 7,965,600 |
Jun 13, 2023 | 84.40 | 85.08 | 84.04 | 84.96 | 82.98 | 6,487,300 |
Jun 12, 2023 | 84.68 | 84.68 | 83.55 | 84.34 | 82.38 | 5,775,300 |
Jun 9, 2023 | 84.88 | 84.93 | 83.91 | 84.24 | 82.28 | 5,801,400 |
Jun 8, 2023 | 84.83 | 84.99 | 83.85 | 84.76 | 82.79 | 4,701,000 |
Jun 7, 2023 | 0.40 Dividend | |||||
Jun 7, 2023 | 84.28 | 85.44 | 83.75 | 85.20 | 83.22 | 6,594,200 |
Jun 6, 2023 | 84.10 | 84.43 | 83.38 | 84.28 | 81.93 | 5,344,500 |
Jun 5, 2023 | 84.12 | 84.51 | 83.42 | 83.56 | 81.23 | 5,701,300 |
Jun 2, 2023 | 83.22 | 84.38 | 82.93 | 84.12 | 81.78 | 6,738,100 |
Jun 1, 2023 | 82.09 | 82.67 | 81.36 | 82.28 | 79.99 | 6,137,700 |
May 31, 2023 | 81.87 | 82.39 | 81.33 | 82.23 | 79.94 | 6,593,100 |
May 30, 2023 | 82.05 | 82.70 | 81.57 | 81.80 | 79.52 | 5,191,700 |
May 26, 2023 | 80.71 | 81.65 | 80.32 | 81.45 | 79.18 | 5,791,800 |
May 25, 2023 | 80.99 | 81.11 | 79.94 | 80.52 | 78.28 | 6,282,500 |
May 24, 2023 | 81.93 | 82.03 | 80.43 | 80.51 | 78.27 | 5,649,000 |
May 23, 2023 | 82.90 | 83.68 | 82.12 | 82.19 | 79.90 | 5,888,800 |
May 22, 2023 | 82.75 | 83.59 | 82.23 | 83.08 | 80.77 | 5,847,400 |
May 19, 2023 | 83.14 | 83.41 | 82.16 | 82.56 | 80.26 | 5,054,900 |
May 18, 2023 | 82.66 | 83.06 | 82.00 | 82.67 | 80.37 | 5,176,100 |
May 17, 2023 | 82.50 | 83.19 | 81.73 | 83.04 | 80.73 | 5,566,400 |
May 16, 2023 | 83.95 | 83.98 | 81.97 | 81.98 | 79.70 | 7,454,200 |
May 15, 2023 | 84.39 | 84.54 | 83.83 | 84.03 | 81.69 | 6,693,400 |
May 12, 2023 | 84.32 | 84.42 | 83.51 | 84.17 | 81.83 | 5,352,300 |
May 11, 2023 | 84.48 | 84.55 | 83.66 | 84.15 | 81.81 | 5,522,900 |
May 10, 2023 | 85.20 | 85.39 | 84.24 | 85.08 | 82.71 | 6,104,000 |
May 9, 2023 | 84.21 | 84.62 | 83.40 | 84.27 | 81.92 | 3,581,800 |
May 8, 2023 | 84.88 | 85.19 | 84.31 | 84.66 | 82.30 | 3,514,600 |
May 5, 2023 | 84.40 | 85.30 | 84.24 | 85.14 | 82.77 | 6,020,500 |
May 4, 2023 | 83.08 | 84.27 | 82.56 | 83.75 | 81.42 | 6,806,900 |
May 3, 2023 | 83.91 | 84.72 | 83.00 | 83.07 | 80.76 | 6,510,100 |
May 2, 2023 | 84.70 | 84.89 | 82.91 | 83.47 | 81.15 | 5,962,600 |
May 1, 2023 | 85.36 | 85.89 | 84.80 | 84.92 | 82.56 | 4,390,000 |
Apr 28, 2023 | 84.89 | 86.05 | 84.64 | 85.68 | 83.30 | 5,242,000 |
Apr 27, 2023 | 82.88 | 84.89 | 82.80 | 84.67 | 82.31 | 6,338,900 |
Apr 26, 2023 | 83.22 | 83.96 | 82.50 | 82.64 | 80.34 | 4,950,100 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%