NYSEArca - Delayed Quote • USD
iShares S&P 100 ETF (OEF)
At close: April 23 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 23, 2024 | 238.23 | 240.08 | 237.91 | 239.95 | 239.95 | 128,400 |
Apr 22, 2024 | 235.96 | 238.15 | 234.66 | 236.81 | 236.81 | 134,700 |
Apr 19, 2024 | 237.19 | 237.73 | 233.95 | 234.68 | 234.68 | 287,400 |
Apr 18, 2024 | 238.42 | 239.73 | 237.21 | 237.62 | 237.62 | 180,700 |
Apr 17, 2024 | 240.77 | 241.08 | 237.47 | 237.92 | 237.92 | 301,200 |
Apr 16, 2024 | 240.11 | 240.93 | 238.84 | 239.40 | 239.40 | 304,200 |
Apr 15, 2024 | 244.95 | 244.98 | 239.56 | 239.88 | 239.88 | 731,600 |
Apr 12, 2024 | 244.59 | 245.39 | 242.30 | 243.14 | 243.14 | 257,700 |
Apr 11, 2024 | 244.58 | 246.94 | 243.09 | 246.38 | 246.38 | 261,800 |
Apr 10, 2024 | 243.09 | 244.45 | 242.71 | 243.68 | 243.68 | 317,800 |
Apr 9, 2024 | 246.15 | 246.30 | 243.18 | 245.47 | 245.47 | 155,400 |
Apr 8, 2024 | 245.81 | 246.28 | 244.92 | 245.49 | 245.49 | 120,000 |
Apr 5, 2024 | 243.46 | 246.49 | 243.25 | 245.35 | 245.35 | 200,700 |
Apr 4, 2024 | 247.79 | 248.10 | 242.67 | 242.67 | 242.67 | 265,100 |
Apr 3, 2024 | 244.99 | 246.73 | 244.99 | 245.82 | 245.82 | 199,100 |
Apr 2, 2024 | 244.77 | 245.80 | 244.38 | 245.75 | 245.75 | 181,900 |
Apr 1, 2024 | 247.60 | 248.33 | 246.33 | 247.09 | 247.09 | 252,800 |
Mar 28, 2024 | 247.28 | 247.97 | 246.98 | 247.41 | 247.41 | 188,600 |
Mar 27, 2024 | 247.24 | 247.66 | 245.84 | 247.66 | 247.66 | 201,900 |
Mar 26, 2024 | 247.52 | 247.52 | 245.82 | 245.88 | 245.88 | 196,500 |
Mar 25, 2024 | 246.51 | 247.19 | 246.25 | 246.70 | 246.70 | 106,100 |
Mar 22, 2024 | 247.24 | 248.11 | 247.06 | 247.48 | 247.48 | 126,100 |
Mar 21, 2024 | 0.74 Dividend | |||||
Mar 21, 2024 | 248.56 | 248.69 | 247.27 | 247.37 | 247.37 | 124,200 |
Mar 20, 2024 | 245.76 | 247.98 | 245.16 | 247.98 | 247.24 | 223,300 |
Mar 19, 2024 | 243.53 | 245.67 | 242.97 | 245.67 | 244.93 | 253,900 |
Mar 18, 2024 | 244.61 | 245.65 | 244.03 | 244.20 | 243.47 | 149,200 |
Mar 15, 2024 | 242.12 | 243.22 | 241.56 | 242.18 | 241.45 | 254,600 |
Mar 14, 2024 | 245.17 | 245.36 | 243.16 | 244.43 | 243.70 | 279,900 |
Mar 13, 2024 | 244.96 | 245.10 | 243.92 | 244.55 | 243.82 | 135,200 |
Mar 12, 2024 | 242.95 | 245.21 | 241.62 | 245.10 | 244.36 | 175,300 |
Mar 11, 2024 | 241.28 | 241.93 | 240.63 | 241.61 | 240.89 | 187,400 |
Mar 8, 2024 | 244.34 | 245.78 | 241.69 | 241.99 | 241.26 | 230,200 |
Mar 7, 2024 | 242.66 | 244.34 | 242.05 | 243.79 | 243.06 | 166,800 |
Mar 6, 2024 | 241.70 | 242.44 | 240.62 | 241.29 | 240.57 | 153,600 |
Mar 5, 2024 | 241.54 | 241.63 | 238.98 | 240.13 | 239.41 | 231,000 |
Mar 4, 2024 | 242.94 | 243.83 | 242.69 | 242.86 | 242.13 | 163,900 |
Mar 1, 2024 | 241.60 | 243.70 | 241.54 | 243.55 | 242.82 | 202,700 |
Feb 29, 2024 | 240.82 | 241.90 | 239.63 | 241.16 | 240.44 | 185,100 |
Feb 28, 2024 | 239.81 | 240.37 | 239.45 | 239.92 | 239.20 | 133,700 |
Feb 27, 2024 | 240.32 | 240.67 | 239.36 | 240.55 | 239.83 | 291,000 |
Feb 26, 2024 | 241.78 | 242.01 | 240.26 | 240.32 | 239.60 | 231,000 |
Feb 23, 2024 | 242.41 | 242.96 | 241.20 | 241.34 | 240.62 | 178,700 |
Feb 22, 2024 | 239.02 | 241.78 | 239.02 | 241.45 | 240.73 | 204,400 |
Feb 21, 2024 | 234.82 | 235.71 | 233.95 | 235.66 | 234.95 | 187,600 |
Feb 20, 2024 | 236.06 | 236.62 | 234.18 | 235.49 | 234.78 | 602,200 |
Feb 16, 2024 | 238.43 | 238.52 | 236.58 | 237.07 | 236.36 | 405,200 |
Feb 15, 2024 | 237.21 | 238.25 | 236.63 | 238.15 | 237.44 | 272,200 |
Feb 14, 2024 | 236.59 | 237.40 | 235.13 | 237.19 | 236.48 | 287,900 |
Feb 13, 2024 | 235.08 | 236.16 | 233.68 | 235.27 | 234.56 | 311,700 |
Feb 12, 2024 | 238.63 | 239.74 | 237.98 | 238.33 | 237.61 | 174,900 |
Feb 9, 2024 | 237.50 | 238.91 | 237.38 | 238.68 | 237.96 | 291,100 |
Feb 8, 2024 | 237.27 | 237.36 | 236.70 | 237.09 | 236.38 | 162,800 |
Feb 7, 2024 | 235.97 | 237.28 | 235.94 | 237.16 | 236.45 | 183,200 |
Feb 6, 2024 | 235.10 | 235.41 | 233.96 | 235.03 | 234.32 | 234,800 |
Feb 5, 2024 | 235.23 | 235.27 | 233.41 | 234.59 | 233.89 | 251,200 |
Feb 2, 2024 | 232.16 | 235.81 | 232.00 | 234.89 | 234.19 | 566,500 |
Feb 1, 2024 | 229.53 | 231.50 | 229.42 | 231.44 | 230.75 | 555,100 |
Jan 31, 2024 | 231.03 | 231.83 | 228.59 | 228.63 | 227.94 | 607,000 |
Jan 30, 2024 | 233.19 | 233.35 | 232.43 | 232.72 | 232.02 | 546,100 |
Jan 29, 2024 | 231.63 | 233.33 | 231.30 | 233.18 | 232.48 | 873,200 |
Jan 26, 2024 | 231.19 | 232.20 | 230.95 | 231.34 | 230.65 | 1,182,600 |
Jan 25, 2024 | 231.21 | 232.04 | 230.31 | 231.59 | 230.90 | 8,313,600 |
Jan 24, 2024 | 231.08 | 232.34 | 230.56 | 230.79 | 230.10 | 334,000 |
Jan 23, 2024 | 229.11 | 229.99 | 228.79 | 229.99 | 229.30 | 204,500 |
Jan 22, 2024 | 229.45 | 229.92 | 228.73 | 228.89 | 228.20 | 310,200 |
Jan 19, 2024 | 226.62 | 228.88 | 225.90 | 228.88 | 228.19 | 308,400 |
Jan 18, 2024 | 224.42 | 225.70 | 223.73 | 225.44 | 224.76 | 454,400 |
Jan 17, 2024 | 222.99 | 223.52 | 222.17 | 223.40 | 222.73 | 227,500 |
Jan 16, 2024 | 224.50 | 225.28 | 223.60 | 224.37 | 223.70 | 278,600 |
Jan 12, 2024 | 225.21 | 225.89 | 224.48 | 225.04 | 224.36 | 425,400 |
Jan 11, 2024 | 225.63 | 226.11 | 223.00 | 224.80 | 224.13 | 357,000 |
Jan 10, 2024 | 223.63 | 225.39 | 223.63 | 225.02 | 224.34 | 198,300 |
Jan 9, 2024 | 222.54 | 223.89 | 222.16 | 223.39 | 222.72 | 182,800 |
Jan 8, 2024 | 220.34 | 223.59 | 220.34 | 223.59 | 222.92 | 310,500 |
Jan 5, 2024 | 219.82 | 221.30 | 219.38 | 220.07 | 219.41 | 282,200 |
Jan 4, 2024 | 220.22 | 221.56 | 219.62 | 219.81 | 219.15 | 322,400 |
Jan 3, 2024 | 220.79 | 221.61 | 220.30 | 220.53 | 219.87 | 293,500 |
Jan 2, 2024 | 221.82 | 222.22 | 220.70 | 221.92 | 221.25 | 316,900 |
Dec 29, 2023 | 223.93 | 224.17 | 222.32 | 223.39 | 222.72 | 184,600 |
Dec 28, 2023 | 224.10 | 224.48 | 223.77 | 224.04 | 223.37 | 297,300 |
Dec 27, 2023 | 223.49 | 223.97 | 223.28 | 223.80 | 223.13 | 209,500 |
Dec 26, 2023 | 222.77 | 223.88 | 222.77 | 223.46 | 222.79 | 115,500 |
Dec 22, 2023 | 222.87 | 223.62 | 221.83 | 222.62 | 221.95 | 564,200 |
Dec 21, 2023 | 221.99 | 222.64 | 220.75 | 222.55 | 221.88 | 193,800 |
Dec 20, 2023 | 0.67 Dividend | |||||
Dec 20, 2023 | 223.31 | 224.12 | 220.38 | 220.44 | 219.78 | 220,200 |
Dec 19, 2023 | 223.09 | 224.16 | 222.82 | 224.12 | 222.78 | 160,200 |
Dec 18, 2023 | 222.01 | 223.40 | 222.01 | 222.99 | 221.66 | 205,400 |
Dec 15, 2023 | 220.23 | 221.95 | 220.23 | 221.32 | 220.00 | 315,200 |
Dec 14, 2023 | 221.66 | 221.95 | 219.69 | 221.04 | 219.72 | 443,700 |
Dec 13, 2023 | 218.37 | 220.98 | 218.30 | 220.82 | 219.50 | 242,800 |
Dec 12, 2023 | 216.82 | 218.52 | 216.65 | 218.52 | 217.22 | 195,900 |
Dec 11, 2023 | 216.79 | 217.40 | 216.12 | 217.35 | 216.05 | 228,900 |
Dec 8, 2023 | 215.56 | 217.53 | 215.56 | 217.38 | 216.08 | 202,500 |
Dec 7, 2023 | 215.25 | 216.55 | 215.19 | 216.23 | 214.94 | 154,000 |
Dec 6, 2023 | 216.30 | 216.39 | 214.06 | 214.28 | 213.00 | 211,200 |
Dec 5, 2023 | 213.85 | 215.83 | 213.85 | 215.39 | 214.10 | 194,900 |
Dec 4, 2023 | 214.33 | 214.79 | 213.40 | 214.53 | 213.25 | 391,400 |
Dec 1, 2023 | 215.12 | 216.43 | 214.60 | 216.18 | 214.89 | 259,300 |
Nov 30, 2023 | 215.58 | 215.76 | 214.11 | 215.62 | 214.33 | 295,800 |
Nov 29, 2023 | 216.50 | 217.00 | 215.05 | 215.11 | 213.83 | 217,000 |
Nov 28, 2023 | 214.80 | 216.05 | 214.66 | 215.56 | 214.27 | 276,300 |
Nov 27, 2023 | 215.26 | 215.71 | 214.91 | 215.16 | 213.88 | 327,300 |
Nov 24, 2023 | 215.43 | 215.74 | 215.14 | 215.37 | 214.08 | 124,000 |
Nov 22, 2023 | 215.50 | 216.42 | 215.04 | 215.66 | 214.37 | 391,000 |
Nov 21, 2023 | 214.75 | 214.93 | 214.07 | 214.76 | 213.48 | 260,300 |
Nov 20, 2023 | 213.26 | 215.83 | 213.26 | 215.44 | 214.15 | 332,400 |
Nov 17, 2023 | 213.72 | 213.90 | 212.84 | 213.53 | 212.26 | 228,200 |
Nov 16, 2023 | 212.62 | 213.61 | 212.37 | 213.58 | 212.31 | 408,800 |
Nov 15, 2023 | 213.27 | 213.57 | 212.44 | 213.07 | 211.80 | 213,100 |
Nov 14, 2023 | 211.97 | 213.19 | 211.54 | 212.55 | 211.28 | 496,000 |
Nov 13, 2023 | 208.65 | 209.57 | 208.04 | 209.16 | 207.91 | 220,500 |
Nov 10, 2023 | 206.79 | 209.36 | 206.25 | 209.36 | 208.11 | 253,900 |
Nov 9, 2023 | 207.90 | 207.93 | 205.56 | 205.88 | 204.65 | 224,600 |
Nov 8, 2023 | 207.48 | 207.89 | 206.35 | 207.69 | 206.45 | 298,800 |
Nov 7, 2023 | 206.25 | 207.58 | 205.88 | 207.20 | 205.96 | 436,900 |
Nov 6, 2023 | 205.66 | 206.25 | 205.22 | 206.25 | 205.02 | 363,600 |
Nov 3, 2023 | 204.42 | 205.90 | 204.27 | 205.30 | 204.07 | 273,200 |
Nov 2, 2023 | 202.04 | 203.80 | 201.97 | 203.78 | 202.56 | 766,400 |
Nov 1, 2023 | 198.01 | 200.53 | 197.96 | 200.11 | 198.92 | 531,600 |
Oct 31, 2023 | 196.67 | 197.62 | 195.65 | 197.52 | 196.34 | 558,500 |
Oct 30, 2023 | 195.19 | 197.06 | 195.10 | 196.57 | 195.40 | 297,300 |
Oct 27, 2023 | 195.02 | 195.58 | 193.00 | 193.71 | 192.55 | 472,300 |
Oct 26, 2023 | 196.59 | 196.87 | 193.58 | 194.17 | 193.01 | 490,600 |
Oct 25, 2023 | 199.51 | 199.64 | 197.18 | 197.48 | 196.30 | 317,400 |
Oct 24, 2023 | 199.91 | 200.83 | 199.01 | 200.51 | 199.31 | 505,200 |
Oct 23, 2023 | 198.03 | 200.60 | 197.12 | 198.75 | 197.56 | 777,500 |
Oct 20, 2023 | 201.04 | 201.49 | 198.79 | 198.87 | 197.68 | 1,644,500 |
Oct 19, 2023 | 203.20 | 204.17 | 200.98 | 201.31 | 200.11 | 8,677,700 |
Oct 18, 2023 | 204.32 | 204.92 | 202.04 | 202.56 | 201.35 | 131,700 |
Oct 17, 2023 | 203.85 | 206.09 | 203.35 | 205.20 | 203.98 | 147,200 |
Oct 16, 2023 | 204.42 | 206.09 | 204.42 | 205.65 | 204.42 | 104,900 |
Oct 13, 2023 | 205.71 | 206.18 | 203.00 | 203.65 | 202.43 | 134,200 |
Oct 12, 2023 | 205.92 | 206.56 | 203.73 | 204.94 | 203.72 | 198,300 |
Oct 11, 2023 | 205.25 | 205.80 | 204.31 | 205.76 | 204.53 | 202,100 |
Oct 10, 2023 | 204.20 | 206.00 | 204.01 | 204.62 | 203.40 | 140,400 |
Oct 9, 2023 | 201.83 | 204.05 | 201.36 | 203.84 | 202.62 | 134,800 |
Oct 6, 2023 | 198.89 | 203.25 | 198.41 | 202.62 | 201.41 | 177,400 |
Oct 5, 2023 | 200.01 | 200.52 | 198.55 | 200.14 | 198.95 | 140,500 |
Oct 4, 2023 | 198.83 | 200.48 | 198.39 | 200.20 | 199.01 | 169,700 |
Oct 3, 2023 | 200.52 | 201.09 | 197.94 | 198.59 | 197.40 | 191,400 |
Oct 2, 2023 | 200.46 | 201.83 | 200.00 | 201.47 | 200.27 | 157,200 |
Sep 29, 2023 | 202.59 | 202.62 | 199.92 | 200.64 | 199.44 | 230,900 |
Sep 28, 2023 | 199.41 | 201.63 | 199.27 | 200.87 | 199.67 | 109,500 |
Sep 27, 2023 | 200.48 | 200.66 | 198.02 | 199.84 | 198.65 | 217,000 |
Sep 26, 2023 | 0.74 Dividend | |||||
Sep 26, 2023 | 201.56 | 201.59 | 199.58 | 199.92 | 198.73 | 205,600 |
Sep 25, 2023 | 202.20 | 203.75 | 201.92 | 203.71 | 201.76 | 297,600 |
Sep 22, 2023 | 204.11 | 204.68 | 202.63 | 202.79 | 200.85 | 327,200 |
Sep 21, 2023 | 204.94 | 205.26 | 203.34 | 203.34 | 201.40 | 114,800 |
Sep 20, 2023 | 209.60 | 209.63 | 206.57 | 206.66 | 204.68 | 147,600 |
Sep 19, 2023 | 209.00 | 209.43 | 207.72 | 209.24 | 207.24 | 111,400 |
Sep 18, 2023 | 208.98 | 210.07 | 208.98 | 209.51 | 207.51 | 119,200 |
Sep 15, 2023 | 211.56 | 211.56 | 209.14 | 209.33 | 207.33 | 139,400 |
Sep 14, 2023 | 211.42 | 212.46 | 210.90 | 212.13 | 210.10 | 115,000 |
Sep 13, 2023 | 209.72 | 210.96 | 209.42 | 210.49 | 208.48 | 103,600 |
Sep 12, 2023 | 210.50 | 211.03 | 209.48 | 209.70 | 207.70 | 159,600 |
Sep 11, 2023 | 210.65 | 211.31 | 210.00 | 211.22 | 209.20 | 774,200 |
Sep 8, 2023 | 208.77 | 210.08 | 208.77 | 209.27 | 207.27 | 88,700 |
Sep 7, 2023 | 207.55 | 209.15 | 207.55 | 208.64 | 206.65 | 123,700 |
Sep 6, 2023 | 211.05 | 211.05 | 208.45 | 209.44 | 207.44 | 128,200 |
Sep 5, 2023 | 211.50 | 212.10 | 211.17 | 211.50 | 209.48 | 87,300 |
Sep 1, 2023 | 212.87 | 213.08 | 211.00 | 211.67 | 209.65 | 184,700 |
Aug 31, 2023 | 212.04 | 212.78 | 211.54 | 211.65 | 209.63 | 96,500 |
Aug 30, 2023 | 210.93 | 212.01 | 210.48 | 211.69 | 209.67 | 199,000 |
Aug 29, 2023 | 207.36 | 210.91 | 207.32 | 210.80 | 208.79 | 218,800 |
Aug 28, 2023 | 207.31 | 207.76 | 206.31 | 207.41 | 205.43 | 179,400 |
Aug 25, 2023 | 205.39 | 206.77 | 203.65 | 206.21 | 204.24 | 160,600 |
Aug 24, 2023 | 208.92 | 209.16 | 204.64 | 204.64 | 202.68 | 507,000 |
Aug 23, 2023 | 205.90 | 208.25 | 205.90 | 207.92 | 205.93 | 159,100 |
Aug 22, 2023 | 207.14 | 207.14 | 205.05 | 205.33 | 203.37 | 151,200 |
Aug 21, 2023 | 204.70 | 206.22 | 203.88 | 205.93 | 203.96 | 315,100 |
Aug 18, 2023 | 202.59 | 204.62 | 202.50 | 204.08 | 202.13 | 204,800 |
Aug 17, 2023 | 206.24 | 206.54 | 203.85 | 204.15 | 202.20 | 209,800 |
Aug 16, 2023 | 206.95 | 207.88 | 205.60 | 205.61 | 203.64 | 202,200 |
Aug 15, 2023 | 208.84 | 209.17 | 206.95 | 207.35 | 205.37 | 150,800 |
Aug 14, 2023 | 207.56 | 209.69 | 207.42 | 209.69 | 207.69 | 176,100 |
Aug 11, 2023 | 207.25 | 208.54 | 206.91 | 208.07 | 206.08 | 129,800 |
Aug 10, 2023 | 209.29 | 211.01 | 207.66 | 208.19 | 206.20 | 248,300 |
Aug 9, 2023 | 210.21 | 210.21 | 207.65 | 207.97 | 205.98 | 121,600 |
Aug 8, 2023 | 209.75 | 210.20 | 208.42 | 210.11 | 208.10 | 156,300 |
Aug 7, 2023 | 209.72 | 210.80 | 209.20 | 210.66 | 208.65 | 106,200 |
Aug 4, 2023 | 210.81 | 211.94 | 208.65 | 208.88 | 206.88 | 234,200 |
Aug 3, 2023 | 209.06 | 210.67 | 208.99 | 209.62 | 207.62 | 173,800 |
Aug 2, 2023 | 211.89 | 211.89 | 209.74 | 210.16 | 208.15 | 175,300 |
Aug 1, 2023 | 213.55 | 213.74 | 213.07 | 213.49 | 211.45 | 108,300 |
Jul 31, 2023 | 214.03 | 214.26 | 213.32 | 214.20 | 212.15 | 220,400 |
Jul 28, 2023 | 212.73 | 214.29 | 212.67 | 213.73 | 211.69 | 126,100 |
Jul 27, 2023 | 214.34 | 214.79 | 210.82 | 211.30 | 209.28 | 211,300 |
Jul 26, 2023 | 211.80 | 213.12 | 211.33 | 212.32 | 210.29 | 185,700 |
Jul 25, 2023 | 211.75 | 213.00 | 211.75 | 212.35 | 210.32 | 235,600 |
Jul 24, 2023 | 211.25 | 212.29 | 210.98 | 211.85 | 209.82 | 110,200 |
Jul 21, 2023 | 211.76 | 211.76 | 210.62 | 210.73 | 208.72 | 163,000 |
Jul 20, 2023 | 211.97 | 213.00 | 210.47 | 210.85 | 208.83 | 195,300 |
Jul 19, 2023 | 212.81 | 213.69 | 212.45 | 212.81 | 210.78 | 280,300 |
Jul 18, 2023 | 210.49 | 212.85 | 210.10 | 212.32 | 210.29 | 180,200 |
Jul 17, 2023 | 209.87 | 210.94 | 209.72 | 210.48 | 208.47 | 182,200 |
Jul 14, 2023 | 210.32 | 211.15 | 209.43 | 209.78 | 207.77 | 170,800 |
Jul 13, 2023 | 208.94 | 210.12 | 208.72 | 209.66 | 207.66 | 1,235,700 |
Jul 12, 2023 | 207.41 | 208.38 | 207.05 | 207.63 | 205.65 | 209,600 |
Jul 11, 2023 | 204.91 | 205.88 | 204.18 | 205.72 | 203.75 | 152,300 |
Jul 10, 2023 | 204.51 | 205.02 | 203.46 | 204.54 | 202.58 | 119,600 |
Jul 7, 2023 | 205.29 | 206.91 | 204.78 | 204.94 | 202.98 | 162,700 |
Jul 6, 2023 | 205.62 | 205.99 | 204.52 | 205.69 | 203.72 | 200,900 |
Jul 5, 2023 | 206.51 | 207.85 | 206.51 | 207.38 | 205.40 | 313,300 |
Jul 3, 2023 | 207.16 | 207.47 | 207.00 | 207.45 | 205.47 | 105,800 |
Jun 30, 2023 | 206.12 | 207.53 | 206.04 | 207.06 | 205.08 | 152,500 |
Jun 29, 2023 | 203.86 | 204.56 | 203.55 | 204.47 | 202.52 | 128,900 |
Jun 28, 2023 | 203.14 | 204.52 | 202.87 | 203.79 | 201.84 | 226,900 |
Jun 27, 2023 | 201.95 | 203.91 | 201.68 | 203.69 | 201.74 | 195,700 |
Jun 26, 2023 | 202.91 | 203.70 | 201.37 | 201.54 | 199.61 | 182,600 |
Jun 23, 2023 | 203.04 | 204.18 | 202.82 | 203.26 | 201.32 | 135,100 |
Jun 22, 2023 | 202.79 | 204.83 | 202.75 | 204.83 | 202.87 | 138,300 |
Jun 21, 2023 | 204.48 | 204.52 | 203.22 | 203.53 | 201.58 | 133,500 |
Jun 20, 2023 | 204.62 | 205.54 | 203.87 | 205.01 | 203.05 | 219,800 |
Jun 16, 2023 | 207.93 | 207.93 | 205.53 | 205.66 | 203.69 | 235,800 |
Jun 15, 2023 | 203.51 | 207.27 | 203.49 | 206.61 | 204.64 | 245,200 |
Jun 14, 2023 | 203.44 | 204.65 | 202.04 | 203.98 | 202.03 | 230,000 |
Jun 13, 2023 | 203.28 | 203.88 | 202.50 | 203.55 | 201.60 | 179,200 |
Jun 12, 2023 | 200.85 | 202.43 | 200.62 | 202.43 | 200.49 | 170,400 |
Jun 9, 2023 | 200.28 | 201.51 | 199.92 | 200.26 | 198.35 | 628,800 |
Jun 8, 2023 | 198.13 | 199.89 | 198.13 | 199.74 | 197.83 | 255,500 |
Jun 7, 2023 | 0.60 Dividend | |||||
Jun 7, 2023 | 199.71 | 200.51 | 197.91 | 198.12 | 196.23 | 238,200 |
Jun 6, 2023 | 199.64 | 200.44 | 199.29 | 200.27 | 197.77 | 213,800 |
Jun 5, 2023 | 200.30 | 201.31 | 199.62 | 199.98 | 197.48 | 273,300 |
Jun 2, 2023 | 199.18 | 200.65 | 198.83 | 200.31 | 197.81 | 239,600 |
Jun 1, 2023 | 195.93 | 198.45 | 195.45 | 197.90 | 195.43 | 244,000 |
May 31, 2023 | 196.03 | 196.64 | 195.24 | 195.93 | 193.48 | 350,000 |
May 30, 2023 | 197.94 | 198.14 | 196.22 | 196.86 | 194.40 | 435,900 |
May 26, 2023 | 193.92 | 196.94 | 193.92 | 196.54 | 194.08 | 468,700 |
May 25, 2023 | 193.47 | 194.25 | 192.46 | 193.59 | 191.17 | 363,700 |
May 24, 2023 | 191.33 | 191.87 | 190.42 | 191.07 | 188.68 | 205,800 |
May 23, 2023 | 193.27 | 193.91 | 191.98 | 192.13 | 189.73 | 402,000 |
May 22, 2023 | 193.94 | 194.78 | 193.64 | 194.04 | 191.61 | 114,900 |
May 19, 2023 | 194.55 | 195.01 | 193.57 | 194.03 | 191.60 | 234,500 |
May 18, 2023 | 192.20 | 194.50 | 192.20 | 194.28 | 191.85 | 222,500 |
May 17, 2023 | 190.76 | 192.50 | 190.24 | 192.35 | 189.95 | 235,700 |
May 16, 2023 | 190.06 | 190.86 | 189.96 | 190.00 | 187.62 | 144,500 |
May 15, 2023 | 190.32 | 190.67 | 189.35 | 190.48 | 188.10 | 149,500 |
May 12, 2023 | 190.97 | 191.11 | 188.92 | 190.19 | 187.81 | 402,900 |
May 11, 2023 | 190.19 | 190.77 | 189.48 | 190.53 | 188.15 | 183,900 |
May 10, 2023 | 190.58 | 191.01 | 188.65 | 190.34 | 187.96 | 236,400 |
May 9, 2023 | 189.47 | 189.91 | 189.30 | 189.30 | 186.93 | 180,300 |
May 8, 2023 | 190.08 | 190.50 | 189.70 | 190.29 | 187.91 | 95,600 |
May 5, 2023 | 188.17 | 190.53 | 188.08 | 190.02 | 187.64 | 198,600 |
May 4, 2023 | 187.08 | 187.28 | 185.74 | 186.38 | 184.05 | 281,100 |
May 3, 2023 | 189.14 | 190.36 | 187.64 | 187.70 | 185.35 | 152,800 |
May 2, 2023 | 190.75 | 190.76 | 187.83 | 189.08 | 186.72 | 194,500 |
May 1, 2023 | 190.99 | 191.87 | 190.85 | 191.01 | 188.62 | 120,900 |
Apr 28, 2023 | 189.31 | 191.11 | 189.30 | 191.09 | 188.70 | 189,800 |
Apr 27, 2023 | 187.05 | 189.89 | 187.03 | 189.75 | 187.38 | 176,700 |
Apr 26, 2023 | 186.90 | 187.25 | 185.37 | 185.57 | 183.25 | 120,700 |
Apr 25, 2023 | 187.79 | 188.18 | 185.76 | 185.80 | 183.48 | 151,900 |
Apr 24, 2023 | 188.40 | 189.04 | 187.77 | 188.62 | 186.26 | 90,500 |
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%