NYSEArca - Delayed Quote • USD
iShares Morningstar U.S. Equity ETF (JKD)
At close: March 19 at 3:57 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 | 69.96 | 70.18 | 69.64 | 69.94 | 69.94 | 6,690 |
Apr 23, 2024 | 69.66 | 70.02 | 69.66 | 69.90 | 69.90 | 6,730 |
Apr 22, 2024 | 68.72 | 69.47 | 68.66 | 69.06 | 69.06 | 15,392 |
Apr 19, 2024 | 68.97 | 69.16 | 68.34 | 68.51 | 68.51 | 8,589 |
Apr 18, 2024 | 69.40 | 69.68 | 69.07 | 69.09 | 69.09 | 12,109 |
Apr 17, 2024 | 69.96 | 70.01 | 69.17 | 69.21 | 69.21 | 9,357 |
Apr 16, 2024 | 69.84 | 69.93 | 69.60 | 69.64 | 69.64 | 5,352 |
Apr 15, 2024 | 71.21 | 71.21 | 69.79 | 69.84 | 69.84 | 12,317 |
Apr 12, 2024 | 71.41 | 71.41 | 70.57 | 70.71 | 70.71 | 7,694 |
Apr 11, 2024 | 71.12 | 71.87 | 71.02 | 71.79 | 71.79 | 9,343 |
Apr 10, 2024 | 71.01 | 71.29 | 70.91 | 71.22 | 71.22 | 18,577 |
Apr 9, 2024 | 72.07 | 72.07 | 71.25 | 71.83 | 71.83 | 9,954 |
Apr 8, 2024 | 71.93 | 72.02 | 71.80 | 71.84 | 71.84 | 9,594 |
Apr 5, 2024 | 71.17 | 71.98 | 71.17 | 71.77 | 71.77 | 9,579 |
Apr 4, 2024 | 72.40 | 72.49 | 71.00 | 71.00 | 71.00 | 13,971 |
Apr 3, 2024 | 71.63 | 72.15 | 71.63 | 71.89 | 71.89 | 16,528 |
Apr 2, 2024 | 71.63 | 71.81 | 71.52 | 71.79 | 71.79 | 11,006 |
Apr 1, 2024 | 72.44 | 72.47 | 72.15 | 72.28 | 72.28 | 15,792 |
Mar 28, 2024 | 72.37 | 72.60 | 72.37 | 72.47 | 72.47 | 37,224 |
Mar 27, 2024 | 72.30 | 72.45 | 71.96 | 72.45 | 72.45 | 42,807 |
Mar 26, 2024 | 72.21 | 72.21 | 71.80 | 71.83 | 71.83 | 16,131 |
Mar 25, 2024 | 71.91 | 72.11 | 71.91 | 71.99 | 71.99 | 12,597 |
Mar 22, 2024 | 72.19 | 72.31 | 72.13 | 72.13 | 72.13 | 8,905 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 72.49 | 72.55 | 72.28 | 72.29 | 72.29 | 12,635 |
Mar 20, 2024 | 71.57 | 72.22 | 71.53 | 72.22 | 72.01 | 13,950 |
Mar 19, 2024 | 71.01 | 71.58 | 70.91 | 71.55 | 71.34 | 25,087 |
Mar 18, 2024 | 71.48 | 71.48 | 71.14 | 71.14 | 70.94 | 6,563 |
Mar 15, 2024 | 70.72 | 70.91 | 70.65 | 70.71 | 70.50 | 4,816 |
Mar 14, 2024 | 71.56 | 71.56 | 70.87 | 71.20 | 70.99 | 10,760 |
Mar 13, 2024 | 71.57 | 71.57 | 71.26 | 71.39 | 71.18 | 8,653 |
Mar 12, 2024 | 70.97 | 71.59 | 70.91 | 71.50 | 71.29 | 11,376 |
Mar 11, 2024 | 70.68 | 70.80 | 70.49 | 70.77 | 70.56 | 6,815 |
Mar 8, 2024 | 71.48 | 71.70 | 70.81 | 70.81 | 70.60 | 105,722 |
Mar 7, 2024 | 70.99 | 71.38 | 70.99 | 71.27 | 71.06 | 9,354 |
Mar 6, 2024 | 70.62 | 70.86 | 70.42 | 70.58 | 70.37 | 16,570 |
Mar 5, 2024 | 70.60 | 70.60 | 69.93 | 70.16 | 69.96 | 12,802 |
Mar 4, 2024 | 70.96 | 71.15 | 70.92 | 70.94 | 70.73 | 6,978 |
Mar 1, 2024 | 70.42 | 71.04 | 70.42 | 71.02 | 70.81 | 11,860 |
Feb 29, 2024 | 70.34 | 70.46 | 70.07 | 70.42 | 70.22 | 17,439 |
Feb 28, 2024 | 69.93 | 70.14 | 69.93 | 70.03 | 69.83 | 12,238 |
Feb 27, 2024 | 70.17 | 70.17 | 69.94 | 70.16 | 69.96 | 13,036 |
Feb 26, 2024 | 70.18 | 70.33 | 69.99 | 69.99 | 69.79 | 21,949 |
Feb 23, 2024 | 70.41 | 70.50 | 70.25 | 70.27 | 70.07 | 11,094 |
Feb 22, 2024 | 69.65 | 70.28 | 69.65 | 70.18 | 69.98 | 15,898 |
Feb 21, 2024 | 68.50 | 68.79 | 68.30 | 68.79 | 68.59 | 10,493 |
Feb 20, 2024 | 68.82 | 68.82 | 68.53 | 68.70 | 68.50 | 17,748 |
Feb 16, 2024 | 69.42 | 69.52 | 69.15 | 69.15 | 68.95 | 8,916 |
Feb 15, 2024 | 69.10 | 69.53 | 69.08 | 69.52 | 69.32 | 30,378 |
Feb 14, 2024 | 68.74 | 69.06 | 68.56 | 69.05 | 68.85 | 11,511 |
Feb 13, 2024 | 68.14 | 68.58 | 67.95 | 68.33 | 68.13 | 12,705 |
Feb 12, 2024 | 69.39 | 69.66 | 69.26 | 69.28 | 69.08 | 6,685 |
Feb 9, 2024 | 69.08 | 69.39 | 69.08 | 69.34 | 69.14 | 9,520 |
Feb 8, 2024 | 68.92 | 68.97 | 68.82 | 68.97 | 68.77 | 10,563 |
Feb 7, 2024 | 68.55 | 68.93 | 68.55 | 68.83 | 68.63 | 8,149 |
Feb 6, 2024 | 68.17 | 68.30 | 68.02 | 68.30 | 68.10 | 21,857 |
Feb 5, 2024 | 68.20 | 68.26 | 67.81 | 68.11 | 67.91 | 16,502 |
Feb 2, 2024 | 67.61 | 68.40 | 67.61 | 68.36 | 68.16 | 16,325 |
Feb 1, 2024 | 67.04 | 67.62 | 66.97 | 67.62 | 67.42 | 17,372 |
Jan 31, 2024 | 67.49 | 67.54 | 66.77 | 66.77 | 66.58 | 12,586 |
Jan 30, 2024 | 67.78 | 67.93 | 67.78 | 67.89 | 67.69 | 13,539 |
Jan 29, 2024 | 67.38 | 67.94 | 67.38 | 67.94 | 67.74 | 11,389 |
Jan 26, 2024 | 67.33 | 67.58 | 67.26 | 67.35 | 67.15 | 8,012 |
Jan 25, 2024 | 67.28 | 67.44 | 67.12 | 67.42 | 67.22 | 6,879 |
Jan 24, 2024 | 67.49 | 67.56 | 67.07 | 67.11 | 66.91 | 18,631 |
Jan 23, 2024 | 66.89 | 67.06 | 66.77 | 67.01 | 66.82 | 20,043 |
Jan 22, 2024 | 66.97 | 67.07 | 66.80 | 66.83 | 66.64 | 10,546 |
Jan 19, 2024 | 65.98 | 66.68 | 65.98 | 66.63 | 66.44 | 172,969 |
Jan 18, 2024 | 65.50 | 65.86 | 65.29 | 65.85 | 65.66 | 4,929 |
Jan 17, 2024 | 65.10 | 65.31 | 64.96 | 65.24 | 65.05 | 6,838 |
Jan 16, 2024 | 65.61 | 65.82 | 65.45 | 65.60 | 65.41 | 23,704 |
Jan 12, 2024 | 65.98 | 66.02 | 65.79 | 65.91 | 65.72 | 6,745 |
Jan 11, 2024 | 66.00 | 66.00 | 65.32 | 65.84 | 65.64 | 8,683 |
Jan 10, 2024 | 65.54 | 65.98 | 65.50 | 65.83 | 65.64 | 10,850 |
Jan 9, 2024 | 65.19 | 65.56 | 65.17 | 65.49 | 65.30 | 6,991 |
Jan 8, 2024 | 64.70 | 65.59 | 64.70 | 65.59 | 65.40 | 61,577 |
Jan 5, 2024 | 64.62 | 64.97 | 64.47 | 64.64 | 64.45 | 14,829 |
Jan 4, 2024 | 64.75 | 65.05 | 64.54 | 64.54 | 64.35 | 11,017 |
Jan 3, 2024 | 64.96 | 65.01 | 64.75 | 64.75 | 64.56 | 9,190 |
Jan 2, 2024 | 65.17 | 65.41 | 65.09 | 65.29 | 65.10 | 11,289 |
Dec 29, 2023 | 65.83 | 65.89 | 65.53 | 65.76 | 65.57 | 12,458 |
Dec 28, 2023 | 65.91 | 66.07 | 65.91 | 65.96 | 65.77 | 9,229 |
Dec 27, 2023 | 65.84 | 65.95 | 65.73 | 65.88 | 65.69 | 16,580 |
Dec 26, 2023 | 65.63 | 65.87 | 65.62 | 65.77 | 65.58 | 9,159 |
Dec 22, 2023 | 65.60 | 65.76 | 65.34 | 65.53 | 65.34 | 10,505 |
Dec 21, 2023 | 65.13 | 65.41 | 64.94 | 65.41 | 65.22 | 7,059 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 65.60 | 65.81 | 64.70 | 64.70 | 64.51 | 25,323 |
Dec 19, 2023 | 65.54 | 65.98 | 65.54 | 65.95 | 65.48 | 10,454 |
Dec 18, 2023 | 65.47 | 65.69 | 65.47 | 65.59 | 65.12 | 21,104 |
Dec 15, 2023 | 65.22 | 65.37 | 65.09 | 65.23 | 64.76 | 6,024 |
Dec 14, 2023 | 65.35 | 65.47 | 65.00 | 65.27 | 64.80 | 7,936 |
Dec 13, 2023 | 64.21 | 65.06 | 64.16 | 65.06 | 64.59 | 4,922 |
Dec 12, 2023 | 63.80 | 64.14 | 63.80 | 64.13 | 63.67 | 6,225 |
Dec 11, 2023 | 63.48 | 63.86 | 63.48 | 63.84 | 63.38 | 11,336 |
Dec 8, 2023 | 63.23 | 63.63 | 63.23 | 63.60 | 63.14 | 68,906 |
Dec 7, 2023 | 63.02 | 63.34 | 63.02 | 63.28 | 62.83 | 4,953 |
Dec 6, 2023 | 63.26 | 63.33 | 62.77 | 62.80 | 62.35 | 10,682 |
Dec 5, 2023 | 62.86 | 63.16 | 62.85 | 63.07 | 62.62 | 14,562 |
Dec 4, 2023 | 63.12 | 63.13 | 62.86 | 63.11 | 62.66 | 3,577 |
Dec 1, 2023 | 62.86 | 63.43 | 62.86 | 63.43 | 62.97 | 10,453 |
Nov 30, 2023 | 62.81 | 63.06 | 62.62 | 63.03 | 62.58 | 13,421 |
Nov 29, 2023 | 63.01 | 63.08 | 62.72 | 62.75 | 62.30 | 6,386 |
Nov 28, 2023 | 62.56 | 62.92 | 62.56 | 62.74 | 62.29 | 162,415 |
Nov 27, 2023 | 62.63 | 62.79 | 62.63 | 62.72 | 62.27 | 4,627 |
Nov 24, 2023 | 62.75 | 62.78 | 62.73 | 62.78 | 62.33 | 32,384 |
Nov 22, 2023 | 62.67 | 62.86 | 62.62 | 62.73 | 62.28 | 20,832 |
Nov 21, 2023 | 62.54 | 62.54 | 62.34 | 62.52 | 62.07 | 12,593 |
Nov 20, 2023 | 62.13 | 62.71 | 62.13 | 62.60 | 62.15 | 46,081 |
Nov 17, 2023 | 62.08 | 62.20 | 62.01 | 62.15 | 61.70 | 4,875 |
Nov 16, 2023 | 61.90 | 62.06 | 61.82 | 62.06 | 61.61 | 6,095 |
Nov 15, 2023 | 62.04 | 62.21 | 61.96 | 61.96 | 61.51 | 6,691 |
Nov 14, 2023 | 61.72 | 62.02 | 61.72 | 61.89 | 61.45 | 11,300 |
Nov 13, 2023 | 60.44 | 60.73 | 60.44 | 60.62 | 60.18 | 14,554 |
Nov 10, 2023 | 59.85 | 60.72 | 59.85 | 60.71 | 60.27 | 17,170 |
Nov 9, 2023 | 60.35 | 60.35 | 59.73 | 59.74 | 59.31 | 9,464 |
Nov 8, 2023 | 60.23 | 60.30 | 59.99 | 60.26 | 59.83 | 15,473 |
Nov 7, 2023 | 59.92 | 60.28 | 59.91 | 60.20 | 59.77 | 13,766 |
Nov 6, 2023 | 59.97 | 60.01 | 59.76 | 59.98 | 59.55 | 44,581 |
Nov 3, 2023 | 59.66 | 60.11 | 59.66 | 59.92 | 59.49 | 6,329 |
Nov 2, 2023 | 58.67 | 59.32 | 58.67 | 59.30 | 58.87 | 22,455 |
Nov 1, 2023 | 57.67 | 58.28 | 57.67 | 58.19 | 57.77 | 20,052 |
Oct 31, 2023 | 57.33 | 57.64 | 57.08 | 57.63 | 57.22 | 40,156 |
Oct 30, 2023 | 56.92 | 57.34 | 56.82 | 57.21 | 56.80 | 15,780 |
Oct 27, 2023 | 56.91 | 56.93 | 56.38 | 56.59 | 56.18 | 93,400 |
Oct 26, 2023 | 57.29 | 57.40 | 56.67 | 56.83 | 56.42 | 21,967 |
Oct 25, 2023 | 58.04 | 58.04 | 57.43 | 57.47 | 57.06 | 9,356 |
Oct 24, 2023 | 58.25 | 58.48 | 58.00 | 58.39 | 57.97 | 16,805 |
Oct 23, 2023 | 57.82 | 58.37 | 57.64 | 57.94 | 57.52 | 25,727 |
Oct 20, 2023 | 58.57 | 58.71 | 58.01 | 58.01 | 57.59 | 63,234 |
Oct 19, 2023 | 59.28 | 59.50 | 58.69 | 58.77 | 58.35 | 10,854 |
Oct 18, 2023 | 59.74 | 59.93 | 59.15 | 59.28 | 58.85 | 9,758 |
Oct 17, 2023 | 59.61 | 60.33 | 59.61 | 60.13 | 59.70 | 6,823 |
Oct 16, 2023 | 59.65 | 60.17 | 59.65 | 60.08 | 59.65 | 12,260 |
Oct 13, 2023 | 59.82 | 59.95 | 59.22 | 59.47 | 59.04 | 27,222 |
Oct 12, 2023 | 60.10 | 60.25 | 59.53 | 59.76 | 59.33 | 17,583 |
Oct 11, 2023 | 60.02 | 60.19 | 59.81 | 60.17 | 59.74 | 16,763 |
Oct 10, 2023 | 59.64 | 60.27 | 59.64 | 59.93 | 59.50 | 11,208 |
Oct 9, 2023 | 58.90 | 59.67 | 58.90 | 59.57 | 59.14 | 13,322 |
Oct 6, 2023 | 58.12 | 59.34 | 58.12 | 59.23 | 58.81 | 4,644 |
Oct 5, 2023 | 58.42 | 58.58 | 58.22 | 58.50 | 58.08 | 15,856 |
Oct 4, 2023 | 58.15 | 58.58 | 58.00 | 58.58 | 58.16 | 8,960 |
Oct 3, 2023 | 58.68 | 58.77 | 57.93 | 58.12 | 57.70 | 17,210 |
Oct 2, 2023 | 58.88 | 59.06 | 58.58 | 58.89 | 58.47 | 16,162 |
Sep 29, 2023 | 59.54 | 59.54 | 58.81 | 58.90 | 58.47 | 13,042 |
Sep 28, 2023 | 58.65 | 59.23 | 58.65 | 59.09 | 58.67 | 8,576 |
Sep 27, 2023 | 58.82 | 58.86 | 58.25 | 58.69 | 58.27 | 14,997 |
Sep 26, 2023 | 0.27 Dividend | |||||
Sep 26, 2023 | 59.19 | 59.19 | 58.59 | 58.68 | 58.26 | 14,771 |
Sep 25, 2023 | 59.29 | 59.80 | 59.29 | 59.80 | 59.10 | 10,675 |
Sep 22, 2023 | 59.80 | 60.05 | 59.55 | 59.56 | 58.86 | 32,780 |
Sep 21, 2023 | 60.22 | 60.23 | 59.75 | 59.75 | 59.05 | 19,944 |
Sep 20, 2023 | 61.49 | 61.49 | 60.69 | 60.72 | 60.01 | 18,367 |
Sep 19, 2023 | 61.14 | 61.31 | 60.91 | 61.28 | 60.56 | 51,286 |
Sep 18, 2023 | 61.18 | 61.58 | 61.18 | 61.37 | 60.65 | 7,898 |
Sep 15, 2023 | 61.75 | 61.88 | 61.31 | 61.32 | 60.60 | 23,288 |
Sep 14, 2023 | 62.01 | 62.13 | 61.84 | 62.08 | 61.35 | 31,686 |
Sep 13, 2023 | 61.45 | 61.74 | 61.45 | 61.61 | 60.89 | 8,184 |
Sep 12, 2023 | 61.75 | 61.77 | 61.52 | 61.53 | 60.81 | 13,461 |
Sep 11, 2023 | 61.76 | 61.92 | 61.65 | 61.87 | 61.14 | 8,136 |
Sep 8, 2023 | 61.39 | 61.69 | 61.36 | 61.45 | 60.73 | 9,798 |
Sep 7, 2023 | 61.18 | 61.43 | 61.17 | 61.40 | 60.68 | 22,377 |
Sep 6, 2023 | 61.74 | 61.82 | 61.27 | 61.56 | 60.84 | 7,677 |
Sep 5, 2023 | 62.06 | 62.21 | 61.99 | 61.99 | 61.26 | 4,651 |
Sep 1, 2023 | 62.50 | 62.50 | 62.08 | 62.24 | 61.51 | 8,052 |
Aug 31, 2023 | 62.33 | 62.41 | 62.15 | 62.15 | 61.42 | 4,674 |
Aug 30, 2023 | 61.90 | 62.24 | 61.90 | 62.15 | 61.42 | 11,594 |
Aug 29, 2023 | 61.51 | 61.92 | 61.51 | 61.92 | 61.19 | 8,860 |
Aug 28, 2023 | 60.96 | 61.04 | 60.75 | 60.98 | 60.27 | 7,800 |
Aug 25, 2023 | 60.40 | 60.76 | 59.97 | 60.63 | 59.92 | 7,386 |
Aug 24, 2023 | 61.17 | 61.17 | 60.20 | 60.20 | 59.49 | 8,043 |
Aug 23, 2023 | 60.57 | 61.13 | 60.57 | 60.99 | 60.28 | 5,646 |
Aug 22, 2023 | 60.68 | 60.68 | 60.29 | 60.34 | 59.63 | 14,877 |
Aug 21, 2023 | 60.21 | 60.58 | 59.99 | 60.54 | 59.83 | 6,243 |
Aug 18, 2023 | 59.59 | 60.26 | 59.59 | 60.09 | 59.39 | 5,026 |
Aug 17, 2023 | 60.68 | 60.77 | 60.06 | 60.16 | 59.45 | 11,002 |
Aug 16, 2023 | 61.16 | 61.20 | 60.61 | 60.61 | 59.90 | 18,785 |
Aug 15, 2023 | 61.15 | 61.27 | 60.97 | 61.06 | 60.34 | 4,277 |
Aug 14, 2023 | 61.20 | 61.75 | 61.20 | 61.75 | 61.03 | 11,986 |
Aug 11, 2023 | 61.25 | 61.50 | 61.20 | 61.35 | 60.63 | 3,874 |
Aug 10, 2023 | 62.10 | 62.15 | 61.35 | 61.46 | 60.74 | 5,941 |
Aug 9, 2023 | 61.85 | 61.85 | 61.41 | 61.41 | 60.69 | 5,117 |
Aug 8, 2023 | 61.69 | 61.91 | 61.44 | 61.85 | 61.12 | 5,104 |
Aug 7, 2023 | 61.75 | 62.14 | 61.75 | 62.14 | 61.41 | 33,918 |
Aug 4, 2023 | 62.06 | 62.47 | 61.59 | 61.61 | 60.89 | 12,482 |
Aug 3, 2023 | 61.84 | 62.12 | 61.72 | 61.94 | 61.21 | 10,756 |
Aug 2, 2023 | 62.58 | 62.58 | 62.00 | 62.09 | 61.36 | 13,652 |
Aug 1, 2023 | 62.87 | 63.05 | 62.86 | 62.96 | 62.22 | 9,288 |
Jul 31, 2023 | 63.00 | 63.18 | 62.99 | 63.17 | 62.43 | 10,188 |
Jul 28, 2023 | 62.94 | 63.12 | 62.91 | 63.03 | 62.29 | 4,835 |
Jul 27, 2023 | 63.26 | 63.36 | 62.37 | 62.37 | 61.64 | 15,521 |
Jul 26, 2023 | 62.54 | 62.90 | 62.54 | 62.78 | 62.04 | 8,485 |
Jul 25, 2023 | 62.50 | 62.98 | 62.50 | 62.81 | 62.07 | 17,224 |
Jul 24, 2023 | 62.47 | 62.71 | 62.47 | 62.60 | 61.87 | 7,327 |
Jul 21, 2023 | 62.53 | 62.66 | 62.41 | 62.41 | 61.68 | 10,349 |
Jul 20, 2023 | 62.70 | 62.76 | 62.30 | 62.38 | 61.65 | 12,234 |
Jul 19, 2023 | 62.76 | 62.98 | 62.73 | 62.84 | 62.10 | 11,710 |
Jul 18, 2023 | 62.06 | 62.73 | 62.06 | 62.69 | 61.96 | 7,538 |
Jul 17, 2023 | 61.84 | 62.36 | 61.84 | 62.19 | 61.46 | 12,619 |
Jul 14, 2023 | 62.19 | 62.22 | 61.88 | 61.99 | 61.26 | 8,110 |
Jul 13, 2023 | 61.87 | 62.13 | 61.81 | 62.05 | 61.32 | 10,017 |
Jul 12, 2023 | 61.64 | 61.70 | 61.40 | 61.46 | 60.74 | 11,699 |
Jul 11, 2023 | 60.67 | 61.05 | 60.64 | 61.05 | 60.33 | 20,070 |
Jul 10, 2023 | 60.31 | 60.57 | 60.31 | 60.54 | 59.83 | 76,600 |
Jul 7, 2023 | 60.43 | 60.99 | 60.43 | 60.43 | 59.72 | 9,230 |
Jul 6, 2023 | 60.40 | 60.57 | 60.25 | 60.55 | 59.84 | 6,895 |
Jul 5, 2023 | 60.86 | 61.16 | 60.86 | 61.10 | 60.38 | 33,030 |
Jul 3, 2023 | 61.07 | 61.22 | 61.07 | 61.21 | 60.49 | 4,177 |
Jun 30, 2023 | 60.87 | 61.21 | 60.87 | 61.08 | 60.36 | 10,188 |
Jun 29, 2023 | 60.19 | 60.42 | 60.19 | 60.37 | 59.66 | 12,099 |
Jun 28, 2023 | 59.91 | 60.26 | 59.91 | 60.13 | 59.43 | 21,222 |
Jun 27, 2023 | 59.68 | 60.17 | 59.65 | 60.13 | 59.42 | 10,060 |
Jun 26, 2023 | 59.56 | 59.81 | 59.41 | 59.41 | 58.71 | 11,134 |
Jun 23, 2023 | 59.61 | 59.90 | 59.61 | 59.71 | 59.01 | 7,517 |
Jun 22, 2023 | 59.75 | 60.17 | 59.75 | 60.17 | 59.46 | 15,198 |
Jun 21, 2023 | 60.05 | 60.16 | 59.92 | 59.92 | 59.22 | 10,901 |
Jun 20, 2023 | 60.23 | 60.40 | 60.06 | 60.28 | 59.57 | 16,984 |
Jun 16, 2023 | 61.07 | 61.07 | 60.59 | 60.59 | 59.88 | 4,797 |
Jun 15, 2023 | 60.26 | 60.98 | 60.25 | 60.81 | 60.10 | 20,354 |
Jun 14, 2023 | 60.00 | 60.27 | 59.60 | 60.06 | 59.36 | 11,089 |
Jun 13, 2023 | 59.87 | 60.05 | 59.74 | 59.97 | 59.27 | 11,173 |
Jun 12, 2023 | 59.07 | 59.56 | 59.07 | 59.52 | 58.82 | 13,285 |
Jun 9, 2023 | 59.11 | 59.27 | 58.93 | 58.98 | 58.29 | 117,149 |
Jun 8, 2023 | 58.61 | 58.94 | 58.61 | 58.94 | 58.25 | 6,722 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 58.92 | 58.92 | 58.56 | 58.56 | 57.87 | 7,937 |
Jun 6, 2023 | 58.66 | 59.01 | 58.66 | 58.99 | 58.13 | 16,393 |
Jun 5, 2023 | 58.86 | 59.12 | 58.74 | 58.82 | 57.96 | 9,765 |
Jun 2, 2023 | 58.35 | 59.00 | 58.35 | 58.89 | 58.03 | 17,032 |
Jun 1, 2023 | 57.42 | 58.18 | 57.35 | 58.03 | 57.18 | 12,677 |
May 31, 2023 | 57.48 | 57.63 | 57.26 | 57.49 | 56.65 | 13,349 |
May 30, 2023 | 57.99 | 58.00 | 57.70 | 57.77 | 56.93 | 30,756 |
May 26, 2023 | 57.03 | 57.81 | 57.03 | 57.79 | 56.95 | 8,262 |
May 25, 2023 | 56.99 | 57.09 | 56.79 | 57.00 | 56.17 | 6,728 |
May 24, 2023 | 56.55 | 56.75 | 56.41 | 56.54 | 55.71 | 6,765 |
May 23, 2023 | 57.33 | 57.47 | 56.93 | 57.00 | 56.17 | 10,167 |
May 22, 2023 | 57.65 | 57.78 | 57.53 | 57.59 | 56.75 | 18,265 |
May 19, 2023 | 57.80 | 57.83 | 57.44 | 57.57 | 56.73 | 11,331 |
May 18, 2023 | 56.99 | 57.68 | 56.99 | 57.63 | 56.79 | 10,962 |
May 17, 2023 | 56.51 | 57.13 | 56.51 | 57.08 | 56.25 | 6,752 |
May 16, 2023 | 56.56 | 56.63 | 56.36 | 56.39 | 55.57 | 7,784 |
May 15, 2023 | 56.59 | 56.80 | 56.43 | 56.80 | 55.97 | 16,100 |
May 12, 2023 | 56.75 | 56.75 | 56.25 | 56.54 | 55.71 | 31,505 |
May 11, 2023 | 56.57 | 56.68 | 56.41 | 56.68 | 55.85 | 20,038 |
May 10, 2023 | 56.82 | 56.82 | 56.22 | 56.72 | 55.89 | 16,705 |
May 9, 2023 | 56.43 | 56.61 | 56.43 | 56.50 | 55.68 | 13,848 |
May 8, 2023 | 56.81 | 56.81 | 56.60 | 56.71 | 55.88 | 12,241 |
May 5, 2023 | 56.23 | 56.81 | 56.22 | 56.66 | 55.83 | 12,891 |
May 4, 2023 | 55.97 | 55.97 | 55.47 | 55.64 | 54.83 | 26,656 |
May 3, 2023 | 56.41 | 56.64 | 56.04 | 56.04 | 55.22 | 17,433 |
May 2, 2023 | 56.83 | 56.83 | 56.08 | 56.43 | 55.61 | 18,020 |
May 1, 2023 | 56.99 | 57.30 | 56.99 | 57.10 | 56.26 | 22,135 |
Apr 28, 2023 | 56.53 | 57.11 | 56.53 | 57.10 | 56.27 | 9,136 |
Apr 27, 2023 | 55.84 | 56.65 | 55.84 | 56.60 | 55.78 | 78,153 |
Apr 26, 2023 | 55.94 | 56.00 | 55.48 | 55.57 | 54.76 | 16,687 |
Apr 25, 2023 | 56.36 | 56.36 | 55.78 | 55.78 | 54.97 | 7,485 |
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%
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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%