NYSEArca - Nasdaq Real Time Price • USD
iShares Morningstar Value ETF (JKF)
As of March 19 at 3:54 PM EDT. Market Open.
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 | 74.02 | 74.45 | 73.76 | 74.31 | 74.31 | 22,843 |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 74.68 | 19,113 |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 74.59 | 20,947 |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 74.05 | 18,568 |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 73.40 | 17,746 |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 73.10 | 28,060 |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 73.12 | 18,067 |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 73.26 | 33,851 |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 73.48 | 45,770 |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 73.91 | 17,624 |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 75.16 | 34,493 |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 75.11 | 36,755 |
Apr 9, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 76.09 | 18,105 |
Apr 8, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 75.88 | 13,036 |
Apr 5, 2024 | 75.32 | 76.04 | 75.32 | 75.87 | 75.87 | 18,686 |
Apr 4, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 75.33 | 16,327 |
Apr 3, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 76.15 | 22,216 |
Apr 2, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 76.12 | 14,025 |
Apr 1, 2024 | 76.99 | 76.99 | 76.52 | 76.64 | 76.64 | 19,899 |
Mar 28, 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 76.86 | 36,458 |
Mar 27, 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 76.61 | 26,535 |
Mar 26, 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 75.63 | 29,932 |
Mar 25, 2024 | 75.83 | 75.90 | 75.67 | 75.70 | 75.70 | 18,496 |
Mar 22, 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 75.81 | 10,152 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 76.17 | 22,461 |
Mar 20, 2024 | 75.32 | 76.00 | 75.32 | 76.00 | 75.65 | 16,489 |
Mar 19, 2024 | 75.01 | 75.37 | 74.98 | 75.34 | 74.99 | 25,601 |
Mar 18, 2024 | 75.04 | 75.22 | 74.97 | 74.97 | 74.62 | 105,597 |
Mar 15, 2024 | 74.51 | 74.97 | 74.51 | 74.72 | 74.37 | 28,808 |
Mar 14, 2024 | 75.50 | 75.50 | 74.51 | 74.89 | 74.54 | 137,562 |
Mar 13, 2024 | 75.23 | 75.50 | 75.23 | 75.31 | 74.96 | 14,674 |
Mar 12, 2024 | 75.07 | 75.35 | 74.95 | 75.25 | 74.90 | 26,151 |
Mar 11, 2024 | 74.67 | 74.97 | 74.47 | 74.97 | 74.62 | 17,377 |
Mar 8, 2024 | 75.00 | 75.17 | 74.75 | 74.81 | 74.46 | 25,214 |
Mar 7, 2024 | 74.99 | 75.13 | 74.95 | 75.03 | 74.68 | 12,171 |
Mar 6, 2024 | 74.56 | 74.82 | 74.43 | 74.55 | 74.20 | 19,562 |
Mar 5, 2024 | 74.21 | 74.55 | 73.86 | 74.10 | 73.75 | 24,297 |
Mar 4, 2024 | 74.08 | 74.57 | 74.08 | 74.38 | 74.03 | 80,866 |
Mar 1, 2024 | 74.04 | 74.34 | 73.78 | 74.32 | 73.97 | 33,279 |
Feb 29, 2024 | 74.01 | 74.01 | 73.57 | 73.77 | 73.43 | 121,301 |
Feb 28, 2024 | 73.41 | 73.69 | 73.40 | 73.54 | 73.20 | 10,256 |
Feb 27, 2024 | 73.53 | 73.62 | 73.42 | 73.62 | 73.28 | 32,355 |
Feb 26, 2024 | 73.92 | 73.93 | 73.45 | 73.46 | 73.12 | 15,209 |
Feb 23, 2024 | 73.79 | 73.97 | 73.79 | 73.88 | 73.54 | 16,501 |
Feb 22, 2024 | 73.24 | 73.75 | 73.09 | 73.70 | 73.36 | 11,294 |
Feb 21, 2024 | 72.46 | 72.93 | 72.46 | 72.93 | 72.59 | 14,669 |
Feb 20, 2024 | 72.50 | 72.77 | 72.48 | 72.58 | 72.24 | 25,497 |
Feb 16, 2024 | 72.85 | 73.06 | 72.61 | 72.69 | 72.35 | 26,667 |
Feb 15, 2024 | 72.30 | 72.94 | 72.30 | 72.88 | 72.54 | 22,736 |
Feb 14, 2024 | 71.80 | 72.03 | 71.63 | 72.03 | 71.70 | 22,197 |
Feb 13, 2024 | 72.03 | 72.03 | 71.10 | 71.50 | 71.17 | 19,372 |
Feb 12, 2024 | 72.16 | 72.75 | 72.16 | 72.56 | 72.22 | 28,953 |
Feb 9, 2024 | 72.16 | 72.20 | 71.91 | 72.20 | 71.86 | 13,154 |
Feb 8, 2024 | 72.13 | 72.16 | 71.85 | 72.16 | 71.82 | 29,560 |
Feb 7, 2024 | 72.15 | 72.18 | 71.86 | 72.11 | 71.77 | 21,590 |
Feb 6, 2024 | 71.61 | 71.85 | 71.61 | 71.78 | 71.45 | 25,045 |
Feb 5, 2024 | 71.66 | 71.73 | 71.30 | 71.46 | 71.13 | 16,218 |
Feb 2, 2024 | 71.84 | 72.28 | 71.49 | 72.04 | 71.71 | 25,165 |
Feb 1, 2024 | 71.24 | 71.80 | 71.04 | 71.80 | 71.47 | 34,745 |
Jan 31, 2024 | 71.83 | 71.93 | 71.15 | 71.15 | 70.82 | 26,146 |
Jan 30, 2024 | 71.66 | 72.08 | 71.66 | 72.01 | 71.68 | 27,595 |
Jan 29, 2024 | 71.47 | 71.82 | 71.37 | 71.80 | 71.47 | 32,781 |
Jan 26, 2024 | 71.41 | 71.57 | 71.38 | 71.50 | 71.17 | 15,303 |
Jan 25, 2024 | 71.24 | 71.49 | 71.13 | 71.49 | 71.16 | 17,175 |
Jan 24, 2024 | 71.26 | 71.29 | 70.86 | 70.86 | 70.53 | 18,372 |
Jan 23, 2024 | 70.86 | 71.04 | 70.78 | 71.01 | 70.68 | 29,083 |
Jan 22, 2024 | 70.74 | 71.05 | 70.74 | 70.85 | 70.52 | 76,734 |
Jan 19, 2024 | 70.14 | 70.78 | 70.04 | 70.66 | 70.33 | 16,125 |
Jan 18, 2024 | 69.65 | 69.95 | 69.44 | 69.95 | 69.62 | 29,644 |
Jan 17, 2024 | 69.48 | 69.83 | 69.38 | 69.61 | 69.29 | 23,144 |
Jan 16, 2024 | 70.14 | 70.23 | 69.84 | 69.96 | 69.64 | 40,254 |
Jan 12, 2024 | 70.55 | 70.77 | 70.26 | 70.43 | 70.10 | 15,458 |
Jan 11, 2024 | 70.46 | 70.56 | 69.95 | 70.38 | 70.05 | 16,621 |
Jan 10, 2024 | 70.53 | 70.69 | 70.32 | 70.56 | 70.23 | 42,605 |
Jan 9, 2024 | 70.58 | 70.63 | 70.38 | 70.51 | 70.18 | 50,198 |
Jan 8, 2024 | 70.19 | 70.86 | 70.15 | 70.86 | 70.53 | 123,568 |
Jan 5, 2024 | 70.13 | 70.65 | 70.02 | 70.34 | 70.02 | 24,222 |
Jan 4, 2024 | 70.26 | 70.66 | 70.16 | 70.21 | 69.88 | 11,026 |
Jan 3, 2024 | 70.64 | 70.64 | 70.26 | 70.32 | 69.99 | 56,133 |
Jan 2, 2024 | 70.20 | 70.94 | 70.20 | 70.78 | 70.45 | 23,624 |
Dec 29, 2023 | 70.73 | 70.80 | 70.37 | 70.62 | 70.29 | 17,276 |
Dec 28, 2023 | 70.58 | 70.87 | 70.58 | 70.82 | 70.49 | 24,342 |
Dec 27, 2023 | 70.72 | 70.76 | 70.52 | 70.70 | 70.37 | 20,467 |
Dec 26, 2023 | 70.25 | 70.74 | 70.25 | 70.62 | 70.29 | 11,669 |
Dec 22, 2023 | 70.17 | 70.45 | 69.97 | 70.20 | 69.87 | 18,614 |
Dec 21, 2023 | 69.75 | 69.92 | 69.53 | 69.92 | 69.60 | 18,082 |
Dec 20, 2023 | 0.48 Dividend | |||||
Dec 20, 2023 | 70.23 | 70.33 | 69.19 | 69.19 | 68.87 | 25,227 |
Dec 19, 2023 | 70.47 | 70.80 | 70.45 | 70.80 | 69.99 | 22,593 |
Dec 18, 2023 | 70.31 | 70.45 | 70.25 | 70.29 | 69.49 | 25,439 |
Dec 15, 2023 | 70.11 | 70.28 | 69.92 | 70.04 | 69.24 | 29,486 |
Dec 14, 2023 | 70.11 | 70.63 | 70.11 | 70.36 | 69.56 | 45,847 |
Dec 13, 2023 | 68.63 | 69.69 | 68.49 | 69.69 | 68.89 | 27,921 |
Dec 12, 2023 | 68.45 | 68.69 | 68.35 | 68.62 | 67.84 | 18,194 |
Dec 11, 2023 | 68.09 | 68.54 | 68.09 | 68.54 | 67.75 | 39,207 |
Dec 8, 2023 | 67.67 | 68.09 | 67.67 | 67.98 | 67.21 | 19,293 |
Dec 7, 2023 | 67.71 | 67.84 | 67.61 | 67.76 | 66.98 | 23,018 |
Dec 6, 2023 | 67.79 | 67.88 | 67.36 | 67.39 | 66.62 | 46,852 |
Dec 5, 2023 | 67.72 | 67.83 | 67.47 | 67.47 | 66.70 | 75,252 |
Dec 4, 2023 | 67.62 | 68.08 | 67.62 | 67.93 | 67.15 | 74,157 |
Dec 1, 2023 | 67.39 | 68.03 | 67.36 | 68.01 | 67.23 | 55,795 |
Nov 30, 2023 | 67.04 | 67.45 | 66.95 | 67.45 | 66.68 | 81,601 |
Nov 29, 2023 | 67.08 | 67.36 | 66.89 | 66.94 | 66.18 | 49,994 |
Nov 28, 2023 | 66.81 | 67.09 | 66.71 | 66.88 | 66.11 | 94,360 |
Nov 27, 2023 | 66.93 | 66.93 | 66.80 | 66.85 | 66.09 | 14,313 |
Nov 24, 2023 | 66.95 | 67.11 | 66.95 | 67.07 | 66.30 | 14,083 |
Nov 22, 2023 | 66.66 | 66.89 | 66.66 | 66.89 | 66.13 | 32,361 |
Nov 21, 2023 | 66.52 | 66.63 | 66.43 | 66.56 | 65.80 | 33,654 |
Nov 20, 2023 | 66.28 | 66.80 | 66.28 | 66.62 | 65.86 | 51,315 |
Nov 17, 2023 | 66.23 | 66.39 | 66.18 | 66.36 | 65.60 | 23,375 |
Nov 16, 2023 | 66.07 | 66.24 | 65.88 | 66.12 | 65.37 | 34,509 |
Nov 15, 2023 | 65.95 | 66.40 | 65.95 | 66.24 | 65.48 | 15,235 |
Nov 14, 2023 | 65.38 | 66.10 | 65.38 | 65.87 | 65.12 | 26,979 |
Nov 13, 2023 | 64.49 | 64.78 | 64.49 | 64.65 | 63.91 | 36,933 |
Nov 10, 2023 | 64.21 | 64.74 | 64.07 | 64.67 | 63.93 | 15,130 |
Nov 9, 2023 | 64.58 | 64.58 | 63.91 | 63.91 | 63.18 | 56,836 |
Nov 8, 2023 | 64.64 | 64.69 | 64.25 | 64.44 | 63.70 | 54,481 |
Nov 7, 2023 | 64.71 | 64.77 | 64.55 | 64.63 | 63.89 | 20,462 |
Nov 6, 2023 | 65.20 | 65.20 | 64.67 | 64.78 | 64.04 | 14,454 |
Nov 3, 2023 | 64.87 | 65.27 | 64.87 | 65.03 | 64.29 | 112,147 |
Nov 2, 2023 | 63.59 | 64.41 | 63.59 | 64.36 | 63.62 | 25,057 |
Nov 1, 2023 | 62.87 | 63.35 | 62.83 | 63.17 | 62.45 | 41,437 |
Oct 31, 2023 | 62.39 | 62.82 | 62.30 | 62.82 | 62.10 | 41,495 |
Oct 30, 2023 | 61.90 | 62.45 | 61.87 | 62.31 | 61.60 | 49,231 |
Oct 27, 2023 | 62.51 | 62.51 | 61.50 | 61.65 | 60.95 | 36,040 |
Oct 26, 2023 | 62.51 | 62.86 | 62.41 | 62.41 | 61.70 | 73,857 |
Oct 25, 2023 | 62.96 | 63.12 | 62.66 | 62.69 | 61.97 | 23,485 |
Oct 24, 2023 | 63.24 | 63.62 | 63.17 | 63.38 | 62.66 | 28,802 |
Oct 23, 2023 | 63.21 | 63.50 | 62.96 | 62.98 | 62.26 | 30,958 |
Oct 20, 2023 | 63.90 | 64.11 | 63.42 | 63.42 | 62.70 | 44,775 |
Oct 19, 2023 | 64.75 | 64.82 | 64.00 | 64.03 | 63.30 | 56,304 |
Oct 18, 2023 | 65.14 | 65.16 | 64.53 | 64.67 | 63.93 | 13,571 |
Oct 17, 2023 | 64.72 | 65.57 | 64.72 | 65.30 | 64.56 | 15,135 |
Oct 16, 2023 | 64.86 | 65.27 | 64.86 | 65.10 | 64.36 | 32,956 |
Oct 13, 2023 | 64.72 | 64.98 | 64.35 | 64.47 | 63.73 | 39,992 |
Oct 12, 2023 | 65.08 | 65.09 | 64.24 | 64.47 | 63.74 | 10,176 |
Oct 11, 2023 | 65.11 | 65.14 | 64.64 | 64.98 | 64.24 | 27,153 |
Oct 10, 2023 | 65.00 | 65.26 | 64.96 | 64.98 | 64.24 | 52,139 |
Oct 9, 2023 | 63.99 | 64.63 | 63.93 | 64.58 | 63.84 | 395,393 |
Oct 6, 2023 | 63.41 | 64.34 | 62.94 | 64.03 | 63.30 | 103,592 |
Oct 5, 2023 | 63.70 | 63.70 | 63.27 | 63.57 | 62.85 | 25,316 |
Oct 4, 2023 | 63.59 | 63.79 | 63.18 | 63.78 | 63.05 | 26,442 |
Oct 3, 2023 | 64.02 | 64.18 | 63.43 | 63.66 | 62.93 | 113,599 |
Oct 2, 2023 | 64.73 | 64.73 | 63.86 | 64.21 | 63.48 | 23,261 |
Sep 29, 2023 | 65.43 | 65.43 | 64.60 | 64.77 | 64.03 | 47,899 |
Sep 28, 2023 | 64.87 | 65.32 | 64.82 | 65.10 | 64.36 | 29,118 |
Sep 27, 2023 | 65.10 | 65.10 | 64.33 | 64.75 | 64.01 | 31,519 |
Sep 26, 2023 | 0.45 Dividend | |||||
Sep 26, 2023 | 65.32 | 65.32 | 64.70 | 64.78 | 64.04 | 18,374 |
Sep 25, 2023 | 65.57 | 66.04 | 65.57 | 66.04 | 64.84 | 124,625 |
Sep 22, 2023 | 66.09 | 66.22 | 65.82 | 65.85 | 64.66 | 86,691 |
Sep 21, 2023 | 66.63 | 66.63 | 66.06 | 66.06 | 64.86 | 69,156 |
Sep 20, 2023 | 67.35 | 67.64 | 66.96 | 66.96 | 65.75 | 52,973 |
Sep 19, 2023 | 67.30 | 67.43 | 66.95 | 67.23 | 66.01 | 43,408 |
Sep 18, 2023 | 67.51 | 67.58 | 67.25 | 67.43 | 66.21 | 49,429 |
Sep 15, 2023 | 67.74 | 67.89 | 67.36 | 67.38 | 66.16 | 41,550 |
Sep 14, 2023 | 67.57 | 68.03 | 67.57 | 67.99 | 66.76 | 45,905 |
Sep 13, 2023 | 67.31 | 67.48 | 67.09 | 67.23 | 66.01 | 51,038 |
Sep 12, 2023 | 67.18 | 67.57 | 67.16 | 67.26 | 66.04 | 321,984 |
Sep 11, 2023 | 67.38 | 67.38 | 67.15 | 67.24 | 66.02 | 40,758 |
Sep 8, 2023 | 67.00 | 67.12 | 66.92 | 67.04 | 65.82 | 7,799 |
Sep 7, 2023 | 66.74 | 67.03 | 66.74 | 66.89 | 65.68 | 12,141 |
Sep 6, 2023 | 67.19 | 67.19 | 66.70 | 66.93 | 65.72 | 25,362 |
Sep 5, 2023 | 67.85 | 67.85 | 67.17 | 67.17 | 65.95 | 6,585 |
Sep 1, 2023 | 67.96 | 68.02 | 67.61 | 67.76 | 66.53 | 11,586 |
Aug 31, 2023 | 67.79 | 67.86 | 67.55 | 67.55 | 66.33 | 23,852 |
Aug 30, 2023 | 67.60 | 67.79 | 67.57 | 67.76 | 66.53 | 15,886 |
Aug 29, 2023 | 66.91 | 67.61 | 66.91 | 67.61 | 66.38 | 14,437 |
Aug 28, 2023 | 67.00 | 67.08 | 66.71 | 66.93 | 65.71 | 24,079 |
Aug 25, 2023 | 66.53 | 66.71 | 65.99 | 66.52 | 65.31 | 16,739 |
Aug 24, 2023 | 66.85 | 67.13 | 66.18 | 66.18 | 64.98 | 11,123 |
Aug 23, 2023 | 66.29 | 66.80 | 66.29 | 66.73 | 65.52 | 44,299 |
Aug 22, 2023 | 66.84 | 66.84 | 66.28 | 66.28 | 65.08 | 6,089 |
Aug 21, 2023 | 66.62 | 66.81 | 66.25 | 66.60 | 65.39 | 17,195 |
Aug 18, 2023 | 66.15 | 66.67 | 66.15 | 66.61 | 65.40 | 11,899 |
Aug 17, 2023 | 66.96 | 67.16 | 66.50 | 66.59 | 65.38 | 5,281 |
Aug 16, 2023 | 67.17 | 67.38 | 66.78 | 66.78 | 65.57 | 9,018 |
Aug 15, 2023 | 67.81 | 67.81 | 67.17 | 67.29 | 66.07 | 11,835 |
Aug 14, 2023 | 68.08 | 68.13 | 67.99 | 68.12 | 66.88 | 10,882 |
Aug 11, 2023 | 67.95 | 68.19 | 67.75 | 68.07 | 66.83 | 5,385 |
Aug 10, 2023 | 68.48 | 68.80 | 67.99 | 67.99 | 66.76 | 15,068 |
Aug 9, 2023 | 68.44 | 68.47 | 68.06 | 68.06 | 66.83 | 17,115 |
Aug 8, 2023 | 68.06 | 68.32 | 67.78 | 68.32 | 67.09 | 15,387 |
Aug 7, 2023 | 68.31 | 68.63 | 68.31 | 68.63 | 67.39 | 7,514 |
Aug 4, 2023 | 68.34 | 68.56 | 67.84 | 67.91 | 66.68 | 14,241 |
Aug 3, 2023 | 68.01 | 68.44 | 68.00 | 68.22 | 66.98 | 51,039 |
Aug 2, 2023 | 68.69 | 68.69 | 68.34 | 68.43 | 67.19 | 6,977 |
Aug 1, 2023 | 68.95 | 69.12 | 68.83 | 69.01 | 67.76 | 5,452 |
Jul 31, 2023 | 69.29 | 69.29 | 69.00 | 69.10 | 67.85 | 14,722 |
Jul 28, 2023 | 68.98 | 69.22 | 68.84 | 69.08 | 67.83 | 9,725 |
Jul 27, 2023 | 69.42 | 69.42 | 68.64 | 68.67 | 67.42 | 13,199 |
Jul 26, 2023 | 68.62 | 69.11 | 68.62 | 68.88 | 67.64 | 9,857 |
Jul 25, 2023 | 68.69 | 68.83 | 68.48 | 68.68 | 67.43 | 14,076 |
Jul 24, 2023 | 68.36 | 68.82 | 68.36 | 68.69 | 67.44 | 14,240 |
Jul 21, 2023 | 68.32 | 68.48 | 68.20 | 68.36 | 67.12 | 19,999 |
Jul 20, 2023 | 67.98 | 68.25 | 67.89 | 68.15 | 66.91 | 13,320 |
Jul 19, 2023 | 67.64 | 68.04 | 67.64 | 67.85 | 66.62 | 39,497 |
Jul 18, 2023 | 67.24 | 67.73 | 67.11 | 67.52 | 66.30 | 7,399 |
Jul 17, 2023 | 66.88 | 67.30 | 66.88 | 67.11 | 65.89 | 15,647 |
Jul 14, 2023 | 67.41 | 67.45 | 67.03 | 67.06 | 65.84 | 20,106 |
Jul 13, 2023 | 67.17 | 67.40 | 67.17 | 67.40 | 66.18 | 6,765 |
Jul 12, 2023 | 67.32 | 67.32 | 67.03 | 67.03 | 65.81 | 17,379 |
Jul 11, 2023 | 66.37 | 66.78 | 66.25 | 66.74 | 65.53 | 5,409 |
Jul 10, 2023 | 65.86 | 66.21 | 65.85 | 66.09 | 64.89 | 8,631 |
Jul 7, 2023 | 65.82 | 66.32 | 65.73 | 65.75 | 64.56 | 9,919 |
Jul 6, 2023 | 66.06 | 66.06 | 65.48 | 65.82 | 64.63 | 13,729 |
Jul 5, 2023 | 66.64 | 66.69 | 66.40 | 66.53 | 65.32 | 29,907 |
Jul 3, 2023 | 66.37 | 66.76 | 66.37 | 66.73 | 65.52 | 2,927 |
Jun 30, 2023 | 66.42 | 66.64 | 66.26 | 66.52 | 65.31 | 23,406 |
Jun 29, 2023 | 65.59 | 65.93 | 65.43 | 65.92 | 64.72 | 21,393 |
Jun 28, 2023 | 65.42 | 65.50 | 65.24 | 65.48 | 64.29 | 12,855 |
Jun 27, 2023 | 65.06 | 65.67 | 65.06 | 65.63 | 64.44 | 42,044 |
Jun 26, 2023 | 64.81 | 65.26 | 64.81 | 65.11 | 63.93 | 18,198 |
Jun 23, 2023 | 65.13 | 65.17 | 64.89 | 64.93 | 63.75 | 9,758 |
Jun 22, 2023 | 65.53 | 65.53 | 65.27 | 65.43 | 64.24 | 29,443 |
Jun 21, 2023 | 65.37 | 65.79 | 65.34 | 65.56 | 64.37 | 9,926 |
Jun 20, 2023 | 65.90 | 66.01 | 65.63 | 65.74 | 64.55 | 19,456 |
Jun 16, 2023 | 66.49 | 66.69 | 66.30 | 66.30 | 65.10 | 27,152 |
Jun 15, 2023 | 65.41 | 66.50 | 65.41 | 66.34 | 65.14 | 10,904 |
Jun 14, 2023 | 65.91 | 65.93 | 65.18 | 65.62 | 64.43 | 22,152 |
Jun 13, 2023 | 65.51 | 65.78 | 65.34 | 65.63 | 64.44 | 13,899 |
Jun 12, 2023 | 64.93 | 65.19 | 64.80 | 65.19 | 64.01 | 17,903 |
Jun 9, 2023 | 65.03 | 65.03 | 64.73 | 64.87 | 63.69 | 22,314 |
Jun 8, 2023 | 64.73 | 64.92 | 64.56 | 64.92 | 63.74 | 19,290 |
Jun 7, 2023 | 0.30 Dividend | |||||
Jun 7, 2023 | 64.42 | 64.79 | 64.42 | 64.76 | 63.59 | 12,668 |
Jun 6, 2023 | 64.36 | 64.73 | 64.22 | 64.69 | 63.22 | 24,865 |
Jun 5, 2023 | 64.68 | 64.59 | 64.32 | 64.38 | 62.91 | 13,833 |
Jun 2, 2023 | 63.77 | 64.69 | 63.77 | 64.57 | 63.10 | 12,220 |
Jun 1, 2023 | 63.08 | 63.53 | 62.90 | 63.37 | 61.93 | 11,260 |
May 31, 2023 | 62.92 | 63.11 | 62.69 | 62.95 | 61.52 | 11,449 |
May 30, 2023 | 63.45 | 63.49 | 63.13 | 63.31 | 61.87 | 13,908 |
May 26, 2023 | 62.93 | 63.51 | 62.93 | 63.41 | 61.97 | 11,012 |
May 25, 2023 | 62.92 | 62.95 | 62.47 | 62.82 | 61.39 | 16,795 |
May 24, 2023 | 63.32 | 63.32 | 62.92 | 63.01 | 61.58 | 20,277 |
May 23, 2023 | 63.79 | 64.23 | 63.60 | 63.61 | 62.16 | 24,227 |
May 22, 2023 | 64.08 | 64.32 | 63.91 | 64.01 | 62.55 | 19,727 |
May 19, 2023 | 64.44 | 64.44 | 63.94 | 64.12 | 62.66 | 23,009 |
May 18, 2023 | 63.75 | 64.20 | 63.60 | 64.18 | 62.72 | 29,102 |
May 17, 2023 | 63.23 | 63.89 | 63.21 | 63.79 | 62.34 | 35,984 |
May 16, 2023 | 63.40 | 63.42 | 62.98 | 62.98 | 61.55 | 12,325 |
May 15, 2023 | 63.46 | 63.66 | 63.32 | 63.62 | 62.17 | 21,840 |
May 12, 2023 | 63.68 | 63.68 | 63.05 | 63.36 | 61.92 | 14,406 |
May 11, 2023 | 63.31 | 63.43 | 63.11 | 63.41 | 61.97 | 91,465 |
May 10, 2023 | 63.92 | 63.92 | 63.23 | 63.57 | 62.13 | 48,465 |
May 9, 2023 | 63.54 | 63.70 | 63.38 | 63.52 | 62.07 | 32,343 |
May 8, 2023 | 63.88 | 63.96 | 63.63 | 63.75 | 62.30 | 11,122 |
May 5, 2023 | 63.42 | 63.94 | 63.39 | 63.76 | 62.31 | 19,619 |
May 4, 2023 | 63.34 | 63.34 | 62.63 | 62.78 | 61.35 | 72,815 |
May 3, 2023 | 63.93 | 64.15 | 63.44 | 63.44 | 62.00 | 14,414 |
May 2, 2023 | 64.76 | 64.76 | 63.50 | 63.96 | 62.50 | 23,155 |
May 1, 2023 | 64.87 | 65.19 | 64.87 | 64.88 | 63.41 | 10,663 |
Apr 28, 2023 | 64.36 | 64.91 | 64.29 | 64.91 | 63.43 | 8,080 |
Apr 27, 2023 | 63.70 | 64.43 | 63.67 | 64.42 | 62.95 | 17,823 |
Apr 26, 2023 | 63.81 | 63.83 | 63.18 | 63.30 | 61.86 | 77,766 |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.21
+3.48%
QLD ProShares Ultra QQQ
82.04
+3.38%
FCOM Fidelity MSCI Communication Services Index ETF
48.79
+2.93%
IGM iShares Expanded Tech Sector ETF
83.79
+2.53%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
IYW iShares U.S. Technology ETF
131.39
+2.49%
SMH VanEck Semiconductor ETF
217.44
+2.47%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
EZA iShares MSCI South Africa ETF
39.85
+2.11%
ONEQ Fidelity Nasdaq Composite Index ETF
62.82
+2.16%
VGT Vanguard Information Technology Index Fund ETF Shares
506.21
+2.17%
IWY iShares Russell Top 200 Growth ETF
191.01
+2.23%
IVW iShares S&P 500 Growth ETF
82.73
+2.17%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
MGK Vanguard Mega Cap Growth Index Fund
278.57
+2.11%
SCHG Schwab U.S. Large-Cap Growth ETF
90.69
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.63
+2.06%
FTEC Fidelity MSCI Information Technology Index ETF
150.45
+2.02%
IXN iShares Global Tech ETF
72.15
+1.98%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IWF iShares Russell 1000 Growth ETF
328.57
+2.02%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.56
+2.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.49
+2.04%
SOXX iShares Semiconductor ETF
216.61
+1.98%
VUG Vanguard Growth Index Fund ETF Shares
335.97
+2.06%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
ILCG iShares Morningstar Growth ETF
73.67
+1.95%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.03%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
IOO iShares Global 100 ETF
88.65
+1.78%
PSI Invesco Semiconductors ETF
54.38
+1.77%
DSI iShares MSCI KLD 400 Social ETF
97.97
+1.76%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.69%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.75%
XLK Technology Select Sector SPDR Fund
200.95
+1.70%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
QQQ Invesco QQQ Trust
431.43
+1.64%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.22
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
XSD SPDR S&P Semiconductor ETF
224.36
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
XHB SPDR S&P Homebuilders ETF
103.90
+1.40%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
107.34
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
55.05
+1.61%
OEF iShares S&P 100 ETF
241.70
+1.41%
QTUM Defiance Quantum ETF
58.22
+1.50%
ITB iShares U.S. Home Construction ETF
105.79
+1.32%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.63
+1.46%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.67
+1.45%
SPHQ Invesco S&P 500 Quality ETF
59.35
+1.37%
SPMO Invesco S&P 500 Momentum ETF
77.08
+1.27%
CEFS Saba Closed-End Funds ETF
19.95
+1.53%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.17
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.11%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
SPHB Invesco S&P 500 High Beta ETF
83.29
+1.06%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
IWB iShares Russell 1000 ETF
279.67
+1.04%
VV Vanguard Large Cap Index Fund
233.53
+1.08%
XLY Consumer Discretionary Select Sector SPDR Fund
176.18
+1.06%
FIVG Defiance 5G Next Gen Connectivity ETF
37.33
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
111.72
+1.08%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
IWL iShares Russell Top 200 ETF
123.93
+1.26%
BLCN Siren Nasdaq NexGen Economy ETF
25.49
+0.35%
EWT iShares MSCI Taiwan ETF
47.04
+1.08%
VOO Vanguard S&P 500 ETF
467.48
+1.06%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
SPLG SPDR Portfolio S&P 500 ETF
59.83
+1.01%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
IVV iShares Core S&P 500 ETF
511.12
+1.05%
SPY SPDR S&P 500 ETF Trust
508.62
+1.02%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.34
+1.07%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+1.06%
SCHX Schwab U.S. Large-Cap ETF
60.30
+0.95%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.83
+1.05%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.27
+0.96%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.61
+1.06%
PBUS Invesco MSCI USA ETF
50.93
+1.03%