Cboe US - Delayed Quote • USD
iShares Mortgage Real Estate Capped ETF (REM)
At close: 4:00 PM EDT
After hours: 6:30 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 26, 2024 | 22.08 | 22.37 | 22.09 | 22.25 | 22.25 | 145,247 |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 21.98 | 346,900 |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 22.16 | 420,300 |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 22.36 | 280,500 |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 21.97 | 142,700 |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 21.79 | 181,900 |
Apr 18, 2024 | 21.46 | 21.65 | 21.31 | 21.51 | 21.51 | 303,300 |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 21.33 | 425,500 |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 21.22 | 329,400 |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 21.45 | 435,500 |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 21.76 | 241,400 |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 22.03 | 398,900 |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 21.79 | 665,000 |
Apr 9, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 22.88 | 162,700 |
Apr 8, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 22.67 | 219,500 |
Apr 5, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 22.55 | 139,500 |
Apr 4, 2024 | 22.80 | 22.99 | 22.51 | 22.55 | 22.55 | 200,500 |
Apr 3, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 22.66 | 223,000 |
Apr 2, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 22.60 | 430,300 |
Apr 1, 2024 | 23.21 | 23.24 | 22.81 | 22.91 | 22.91 | 388,000 |
Mar 28, 2024 | 23.03 | 23.25 | 22.96 | 23.24 | 23.24 | 309,800 |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 23.03 | 507,300 |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 22.53 | 233,800 |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 22.87 | 161,600 |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 22.72 | 248,700 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 22.97 | 367,000 |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 22.73 | 594,700 |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 22.33 | 182,100 |
Mar 18, 2024 | 22.55 | 22.60 | 22.36 | 22.45 | 22.33 | 235,800 |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 22.38 | 238,300 |
Mar 14, 2024 | 22.81 | 22.81 | 22.19 | 22.28 | 22.16 | 357,300 |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 22.73 | 348,200 |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 22.63 | 278,100 |
Mar 11, 2024 | 22.60 | 22.78 | 22.49 | 22.69 | 22.57 | 296,500 |
Mar 8, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 22.43 | 318,400 |
Mar 7, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 22.38 | 264,000 |
Mar 6, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 22.19 | 270,200 |
Mar 5, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 22.09 | 290,000 |
Mar 4, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 21.97 | 235,900 |
Mar 1, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 22.42 | 166,700 |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 22.22 | 457,200 |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 21.71 | 134,900 |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 21.89 | 222,400 |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 21.83 | 211,600 |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 21.97 | 121,700 |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 21.89 | 216,900 |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 21.83 | 221,500 |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 21.80 | 242,800 |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 21.99 | 226,700 |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 22.13 | 360,300 |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 21.37 | 225,300 |
Feb 13, 2024 | 21.57 | 21.63 | 21.13 | 21.23 | 21.12 | 431,300 |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 21.98 | 196,300 |
Feb 9, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 21.66 | 276,400 |
Feb 8, 2024 | 21.53 | 21.71 | 21.42 | 21.59 | 21.48 | 247,700 |
Feb 7, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 21.44 | 429,000 |
Feb 6, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 22.08 | 284,200 |
Feb 5, 2024 | 22.25 | 22.27 | 21.74 | 22.15 | 22.04 | 713,600 |
Feb 2, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 22.31 | 417,900 |
Feb 1, 2024 | 22.73 | 22.92 | 22.26 | 22.89 | 22.77 | 1,069,600 |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 22.51 | 590,600 |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 23.21 | 223,300 |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 23.68 | 408,400 |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 23.38 | 176,300 |
Jan 25, 2024 | 23.38 | 23.52 | 23.17 | 23.42 | 23.30 | 268,200 |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 23.08 | 572,700 |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 23.19 | 324,000 |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 23.13 | 290,200 |
Jan 19, 2024 | 23.11 | 23.28 | 22.76 | 23.26 | 23.14 | 278,200 |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 22.92 | 551,800 |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 22.74 | 680,700 |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 23.08 | 527,100 |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 23.41 | 298,800 |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 23.40 | 250,100 |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 23.53 | 395,200 |
Jan 9, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 23.29 | 328,600 |
Jan 8, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 23.48 | 346,400 |
Jan 5, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 22.92 | 197,700 |
Jan 4, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 22.74 | 287,000 |
Jan 3, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 22.83 | 420,800 |
Jan 2, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 23.37 | 306,500 |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 23.47 | 457,400 |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 24.03 | 365,200 |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 24.11 | 366,900 |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 24.15 | 258,600 |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 23.83 | 413,900 |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 23.90 | 382,000 |
Dec 20, 2023 | 0.97 Dividend | |||||
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 23.48 | 573,000 |
Dec 19, 2023 | 24.61 | 24.94 | 24.57 | 24.92 | 23.82 | 354,200 |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 23.40 | 299,400 |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 23.52 | 352,300 |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 23.93 | 1,354,900 |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 23.15 | 759,600 |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 22.27 | 497,000 |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 22.11 | 445,500 |
Dec 8, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 22.10 | 376,200 |
Dec 7, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 21.98 | 359,400 |
Dec 6, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 21.69 | 550,600 |
Dec 5, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 22.25 | 234,600 |
Dec 4, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 22.46 | 624,700 |
Dec 1, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 22.37 | 597,200 |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 21.72 | 467,400 |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 21.69 | 252,500 |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 21.36 | 332,700 |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 21.17 | 152,400 |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 21.25 | 99,100 |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 21.38 | 167,000 |
Nov 21, 2023 | 22.39 | 22.39 | 22.24 | 22.28 | 21.30 | 524,500 |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 21.43 | 283,600 |
Nov 17, 2023 | 22.24 | 22.44 | 22.11 | 22.28 | 21.30 | 153,600 |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 21.13 | 298,900 |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 21.59 | 331,300 |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 21.38 | 459,400 |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 20.36 | 168,600 |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 20.35 | 176,700 |
Nov 9, 2023 | 21.69 | 21.85 | 21.06 | 21.13 | 20.20 | 309,300 |
Nov 8, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 20.66 | 336,200 |
Nov 7, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 20.52 | 562,800 |
Nov 6, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 20.41 | 349,500 |
Nov 3, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 20.72 | 520,600 |
Nov 2, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 20.22 | 593,600 |
Nov 1, 2023 | 19.89 | 20.33 | 19.64 | 20.33 | 19.43 | 1,025,700 |
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 18.96 | 642,200 |
Oct 30, 2023 | 19.30 | 19.47 | 19.00 | 19.32 | 18.47 | 544,000 |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 18.27 | 573,900 |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 18.47 | 804,600 |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 18.21 | 1,148,700 |
Oct 24, 2023 | 19.61 | 19.94 | 19.58 | 19.73 | 18.86 | 753,800 |
Oct 23, 2023 | 20.01 | 20.08 | 19.59 | 19.85 | 18.98 | 625,400 |
Oct 20, 2023 | 20.36 | 20.53 | 20.11 | 20.11 | 19.22 | 653,700 |
Oct 19, 2023 | 20.88 | 20.92 | 20.28 | 20.32 | 19.42 | 561,300 |
Oct 18, 2023 | 21.41 | 21.41 | 20.92 | 20.94 | 20.02 | 276,200 |
Oct 17, 2023 | 21.45 | 21.64 | 21.40 | 21.58 | 20.63 | 394,800 |
Oct 16, 2023 | 21.35 | 21.59 | 21.17 | 21.56 | 20.61 | 236,400 |
Oct 13, 2023 | 21.71 | 21.76 | 21.17 | 21.21 | 20.28 | 234,800 |
Oct 12, 2023 | 21.94 | 21.94 | 21.33 | 21.56 | 20.61 | 308,500 |
Oct 11, 2023 | 21.78 | 21.98 | 21.73 | 21.98 | 21.01 | 318,700 |
Oct 10, 2023 | 21.48 | 21.73 | 21.40 | 21.64 | 20.69 | 259,700 |
Oct 9, 2023 | 20.94 | 21.55 | 20.94 | 21.52 | 20.57 | 283,800 |
Oct 6, 2023 | 20.98 | 21.29 | 20.84 | 21.06 | 20.13 | 248,300 |
Oct 5, 2023 | 20.76 | 21.20 | 20.60 | 21.12 | 20.19 | 448,800 |
Oct 4, 2023 | 21.07 | 21.11 | 20.42 | 20.74 | 19.83 | 503,100 |
Oct 3, 2023 | 21.54 | 21.55 | 20.81 | 21.01 | 20.08 | 643,900 |
Oct 2, 2023 | 22.34 | 22.38 | 21.57 | 21.69 | 20.73 | 616,900 |
Sep 29, 2023 | 22.43 | 22.70 | 22.30 | 22.34 | 21.36 | 402,400 |
Sep 28, 2023 | 22.12 | 22.37 | 21.85 | 22.25 | 21.27 | 313,700 |
Sep 27, 2023 | 22.31 | 22.37 | 21.95 | 22.05 | 21.08 | 251,700 |
Sep 26, 2023 | 0.56 Dividend | |||||
Sep 26, 2023 | 22.56 | 22.63 | 22.12 | 22.17 | 21.19 | 541,000 |
Sep 25, 2023 | 23.31 | 23.40 | 23.20 | 23.24 | 21.68 | 396,300 |
Sep 22, 2023 | 23.36 | 23.56 | 23.20 | 23.41 | 21.84 | 213,800 |
Sep 21, 2023 | 23.96 | 23.98 | 23.21 | 23.23 | 21.67 | 296,600 |
Sep 20, 2023 | 24.54 | 24.54 | 24.09 | 24.09 | 22.47 | 350,300 |
Sep 19, 2023 | 24.39 | 24.68 | 24.27 | 24.34 | 22.71 | 268,800 |
Sep 18, 2023 | 24.55 | 24.56 | 24.35 | 24.39 | 22.75 | 327,700 |
Sep 15, 2023 | 24.25 | 24.47 | 24.20 | 24.46 | 22.82 | 604,500 |
Sep 14, 2023 | 24.19 | 24.45 | 24.19 | 24.37 | 22.73 | 483,200 |
Sep 13, 2023 | 24.04 | 24.11 | 23.88 | 24.02 | 22.41 | 114,700 |
Sep 12, 2023 | 24.07 | 24.28 | 24.00 | 24.01 | 22.40 | 160,900 |
Sep 11, 2023 | 24.02 | 24.18 | 23.88 | 24.14 | 22.52 | 181,900 |
Sep 8, 2023 | 23.83 | 24.03 | 23.76 | 23.92 | 22.31 | 176,000 |
Sep 7, 2023 | 23.70 | 23.91 | 23.67 | 23.81 | 22.21 | 238,300 |
Sep 6, 2023 | 24.02 | 24.06 | 23.73 | 23.82 | 22.22 | 188,700 |
Sep 5, 2023 | 24.30 | 24.32 | 24.01 | 24.03 | 22.42 | 587,900 |
Sep 1, 2023 | 24.25 | 24.42 | 24.20 | 24.30 | 22.67 | 232,000 |
Aug 31, 2023 | 24.08 | 24.24 | 24.08 | 24.11 | 22.49 | 415,700 |
Aug 30, 2023 | 24.11 | 24.15 | 23.95 | 24.06 | 22.45 | 181,400 |
Aug 29, 2023 | 23.79 | 24.16 | 23.69 | 24.16 | 22.54 | 264,000 |
Aug 28, 2023 | 23.28 | 23.86 | 23.28 | 23.83 | 22.23 | 213,100 |
Aug 25, 2023 | 23.26 | 23.36 | 22.91 | 23.21 | 21.65 | 158,200 |
Aug 24, 2023 | 23.03 | 23.39 | 23.00 | 23.12 | 21.57 | 156,500 |
Aug 23, 2023 | 22.59 | 23.14 | 22.59 | 23.14 | 21.59 | 244,700 |
Aug 22, 2023 | 22.72 | 22.86 | 22.54 | 22.58 | 21.06 | 183,500 |
Aug 21, 2023 | 22.71 | 22.75 | 22.43 | 22.61 | 21.09 | 300,800 |
Aug 18, 2023 | 22.53 | 22.74 | 22.34 | 22.71 | 21.19 | 236,700 |
Aug 17, 2023 | 23.06 | 23.12 | 22.59 | 22.65 | 21.13 | 245,600 |
Aug 16, 2023 | 23.19 | 23.34 | 22.99 | 23.01 | 21.47 | 264,800 |
Aug 15, 2023 | 23.49 | 23.49 | 23.10 | 23.23 | 21.67 | 198,700 |
Aug 14, 2023 | 23.78 | 23.78 | 23.45 | 23.52 | 21.94 | 243,100 |
Aug 11, 2023 | 23.85 | 23.94 | 23.79 | 23.85 | 22.25 | 129,200 |
Aug 10, 2023 | 24.03 | 24.18 | 23.76 | 23.93 | 22.32 | 224,300 |
Aug 9, 2023 | 24.09 | 24.15 | 23.90 | 23.94 | 22.33 | 210,700 |
Aug 8, 2023 | 23.88 | 24.10 | 23.63 | 24.09 | 22.47 | 143,900 |
Aug 7, 2023 | 24.12 | 24.23 | 23.94 | 24.08 | 22.46 | 337,100 |
Aug 4, 2023 | 23.83 | 24.22 | 23.69 | 24.11 | 22.49 | 276,800 |
Aug 3, 2023 | 23.92 | 23.92 | 23.50 | 23.63 | 22.04 | 322,600 |
Aug 2, 2023 | 24.14 | 24.15 | 23.81 | 24.01 | 22.40 | 462,800 |
Aug 1, 2023 | 24.41 | 24.46 | 24.13 | 24.21 | 22.58 | 1,554,300 |
Jul 31, 2023 | 24.92 | 24.95 | 24.44 | 24.56 | 22.91 | 822,500 |
Jul 28, 2023 | 24.66 | 24.92 | 24.40 | 24.88 | 23.21 | 252,300 |
Jul 27, 2023 | 25.13 | 25.17 | 24.38 | 24.42 | 22.78 | 358,600 |
Jul 26, 2023 | 24.67 | 25.09 | 24.67 | 25.00 | 23.32 | 342,100 |
Jul 25, 2023 | 24.70 | 24.90 | 24.57 | 24.68 | 23.02 | 428,700 |
Jul 24, 2023 | 24.55 | 24.82 | 24.46 | 24.71 | 23.05 | 270,100 |
Jul 21, 2023 | 24.80 | 24.86 | 24.42 | 24.47 | 22.83 | 182,700 |
Jul 20, 2023 | 24.99 | 24.99 | 24.58 | 24.67 | 23.01 | 236,400 |
Jul 19, 2023 | 24.76 | 25.03 | 24.76 | 24.99 | 23.31 | 290,800 |
Jul 18, 2023 | 24.28 | 24.75 | 24.28 | 24.67 | 23.01 | 306,100 |
Jul 17, 2023 | 24.08 | 24.32 | 23.95 | 24.31 | 22.68 | 253,500 |
Jul 14, 2023 | 24.30 | 24.30 | 23.99 | 24.13 | 22.51 | 161,900 |
Jul 13, 2023 | 24.00 | 24.33 | 23.97 | 24.29 | 22.66 | 231,900 |
Jul 12, 2023 | 24.07 | 24.23 | 23.92 | 23.93 | 22.32 | 357,300 |
Jul 11, 2023 | 23.72 | 23.92 | 23.63 | 23.82 | 22.22 | 362,300 |
Jul 10, 2023 | 23.13 | 23.62 | 23.04 | 23.61 | 22.03 | 247,700 |
Jul 7, 2023 | 22.70 | 23.31 | 22.69 | 23.14 | 21.59 | 453,100 |
Jul 6, 2023 | 23.02 | 23.02 | 22.34 | 22.66 | 21.14 | 650,300 |
Jul 5, 2023 | 23.45 | 23.45 | 23.16 | 23.16 | 21.61 | 1,008,900 |
Jul 3, 2023 | 23.59 | 23.67 | 23.39 | 23.50 | 21.92 | 1,118,200 |
Jun 30, 2023 | 23.67 | 23.68 | 23.43 | 23.60 | 22.02 | 684,500 |
Jun 29, 2023 | 23.35 | 23.52 | 23.24 | 23.52 | 21.94 | 285,200 |
Jun 28, 2023 | 23.20 | 23.36 | 23.02 | 23.36 | 21.79 | 272,800 |
Jun 27, 2023 | 22.83 | 23.20 | 22.69 | 23.19 | 21.63 | 204,100 |
Jun 26, 2023 | 22.38 | 22.95 | 22.28 | 22.76 | 21.23 | 356,000 |
Jun 23, 2023 | 22.57 | 22.62 | 22.27 | 22.32 | 20.82 | 509,300 |
Jun 22, 2023 | 23.12 | 23.12 | 22.73 | 22.75 | 21.22 | 1,009,800 |
Jun 21, 2023 | 23.04 | 23.27 | 22.83 | 23.17 | 21.61 | 856,300 |
Jun 20, 2023 | 23.19 | 23.19 | 22.87 | 22.98 | 21.44 | 219,400 |
Jun 16, 2023 | 23.49 | 23.50 | 23.06 | 23.17 | 21.61 | 385,300 |
Jun 15, 2023 | 22.92 | 23.38 | 22.92 | 23.38 | 21.81 | 337,700 |
Jun 14, 2023 | 23.12 | 23.29 | 22.80 | 23.05 | 21.50 | 927,400 |
Jun 13, 2023 | 22.94 | 23.12 | 22.87 | 23.08 | 21.53 | 382,600 |
Jun 12, 2023 | 22.42 | 22.83 | 22.39 | 22.83 | 21.30 | 290,800 |
Jun 9, 2023 | 22.57 | 22.57 | 22.28 | 22.42 | 20.92 | 285,200 |
Jun 8, 2023 | 22.44 | 22.56 | 22.24 | 22.54 | 21.03 | 297,900 |
Jun 7, 2023 | 0.55 Dividend | |||||
Jun 7, 2023 | 22.28 | 22.57 | 22.28 | 22.45 | 20.94 | 279,600 |
Jun 6, 2023 | 22.27 | 22.88 | 22.21 | 22.78 | 20.74 | 398,100 |
Jun 5, 2023 | 22.51 | 22.51 | 22.13 | 22.31 | 20.31 | 475,000 |
Jun 2, 2023 | 22.10 | 22.54 | 22.06 | 22.47 | 20.46 | 445,700 |
Jun 1, 2023 | 21.51 | 21.88 | 21.36 | 21.88 | 19.92 | 834,700 |
May 31, 2023 | 21.51 | 21.60 | 21.21 | 21.44 | 19.52 | 697,900 |
May 30, 2023 | 21.40 | 21.67 | 21.31 | 21.59 | 19.66 | 535,100 |
May 26, 2023 | 20.61 | 21.34 | 20.50 | 21.28 | 19.37 | 406,300 |
May 25, 2023 | 21.00 | 21.02 | 20.31 | 20.57 | 18.73 | 638,300 |
May 24, 2023 | 21.46 | 21.46 | 20.89 | 21.04 | 19.16 | 417,900 |
May 23, 2023 | 21.54 | 22.09 | 21.54 | 21.57 | 19.64 | 316,200 |
May 22, 2023 | 21.41 | 21.66 | 21.30 | 21.59 | 19.66 | 261,100 |
May 19, 2023 | 21.61 | 21.71 | 21.25 | 21.40 | 19.48 | 286,100 |
May 18, 2023 | 21.23 | 21.57 | 21.16 | 21.56 | 19.63 | 479,400 |
May 17, 2023 | 20.89 | 21.34 | 20.77 | 21.30 | 19.39 | 482,400 |
May 16, 2023 | 20.96 | 20.98 | 20.67 | 20.69 | 18.84 | 225,400 |
May 15, 2023 | 20.89 | 21.18 | 20.89 | 21.03 | 19.15 | 261,600 |
May 12, 2023 | 20.98 | 21.04 | 20.75 | 20.83 | 18.96 | 292,800 |
May 11, 2023 | 20.78 | 20.95 | 20.66 | 20.95 | 19.07 | 363,300 |
May 10, 2023 | 21.14 | 21.23 | 20.67 | 20.89 | 19.02 | 561,600 |
May 9, 2023 | 20.98 | 21.02 | 20.76 | 20.82 | 18.96 | 307,600 |
May 8, 2023 | 21.14 | 21.24 | 20.89 | 21.09 | 19.20 | 344,400 |
May 5, 2023 | 20.79 | 21.18 | 20.73 | 21.05 | 19.16 | 332,400 |
May 4, 2023 | 20.86 | 20.88 | 20.38 | 20.47 | 18.64 | 469,600 |
May 3, 2023 | 21.03 | 21.49 | 20.93 | 20.95 | 19.07 | 719,200 |
May 2, 2023 | 21.70 | 21.70 | 20.54 | 20.91 | 19.04 | 595,400 |
May 1, 2023 | 22.10 | 22.22 | 21.58 | 21.63 | 19.69 | 280,200 |
Apr 28, 2023 | 21.92 | 22.33 | 21.92 | 22.16 | 20.18 | 374,300 |
Apr 27, 2023 | 21.41 | 21.96 | 21.41 | 21.95 | 19.98 | 431,900 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%