NasdaqGM - Nasdaq Real Time Price • USD
iShares Semiconductor ETF (SOXX)
As of 1:08 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 26, 2024 | 212.30 | 217.01 | 211.66 | 216.90 | 216.90 | 2,167,196 |
Apr 25, 2024 | 208.04 | 213.83 | 206.93 | 212.41 | 212.41 | 3,898,300 |
Apr 24, 2024 | 211.38 | 212.50 | 206.74 | 208.54 | 208.54 | 4,077,600 |
Apr 23, 2024 | 203.05 | 206.86 | 202.50 | 205.87 | 205.87 | 3,645,400 |
Apr 22, 2024 | 200.44 | 203.11 | 198.02 | 201.66 | 201.66 | 4,493,800 |
Apr 19, 2024 | 204.80 | 206.12 | 197.43 | 198.39 | 198.39 | 6,299,500 |
Apr 18, 2024 | 208.86 | 210.23 | 205.97 | 206.63 | 206.63 | 5,372,700 |
Apr 17, 2024 | 217.10 | 217.44 | 209.90 | 210.36 | 210.36 | 4,798,600 |
Apr 16, 2024 | 215.40 | 218.00 | 214.51 | 216.94 | 216.94 | 2,452,300 |
Apr 15, 2024 | 221.05 | 221.86 | 214.24 | 215.31 | 215.31 | 3,170,800 |
Apr 12, 2024 | 221.49 | 221.76 | 217.64 | 218.07 | 218.07 | 3,208,000 |
Apr 11, 2024 | 221.88 | 225.87 | 220.06 | 225.47 | 225.47 | 2,455,300 |
Apr 10, 2024 | 220.84 | 223.43 | 219.23 | 220.49 | 220.49 | 3,610,500 |
Apr 9, 2024 | 224.44 | 225.30 | 220.76 | 224.59 | 224.59 | 3,173,000 |
Apr 8, 2024 | 222.94 | 224.11 | 221.31 | 222.20 | 222.20 | 1,866,900 |
Apr 5, 2024 | 220.00 | 223.00 | 218.58 | 221.63 | 221.63 | 2,426,700 |
Apr 4, 2024 | 228.51 | 229.17 | 218.56 | 219.03 | 219.03 | 3,744,000 |
Apr 3, 2024 | 222.17 | 226.99 | 222.14 | 225.41 | 225.41 | 1,860,600 |
Apr 2, 2024 | 224.54 | 225.26 | 222.40 | 224.78 | 224.78 | 2,383,500 |
Apr 1, 2024 | 226.06 | 231.45 | 226.06 | 228.30 | 228.30 | 3,000,900 |
Mar 28, 2024 | 225.42 | 227.00 | 224.91 | 225.92 | 225.92 | 1,794,300 |
Mar 27, 2024 | 225.39 | 225.76 | 221.40 | 225.68 | 225.68 | 4,161,700 |
Mar 26, 2024 | 226.19 | 226.88 | 222.83 | 222.88 | 222.88 | 4,414,200 |
Mar 25, 2024 | 222.25 | 226.61 | 221.71 | 224.57 | 224.57 | 2,283,500 |
Mar 22, 2024 | 224.16 | 227.10 | 223.45 | 225.45 | 225.45 | 2,658,100 |
Mar 21, 2024 | 0.23 Dividend | |||||
Mar 21, 2024 | 227.37 | 229.28 | 224.76 | 225.18 | 225.18 | 4,059,800 |
Mar 20, 2024 | 217.28 | 221.03 | 215.53 | 220.45 | 220.23 | 3,386,600 |
Mar 19, 2024 | 215.75 | 217.69 | 212.65 | 216.76 | 216.54 | 3,558,700 |
Mar 18, 2024 | 222.50 | 223.34 | 218.37 | 218.59 | 218.37 | 3,143,300 |
Mar 15, 2024 | 217.40 | 221.37 | 217.10 | 218.76 | 218.54 | 4,104,100 |
Mar 14, 2024 | 223.57 | 224.84 | 218.12 | 220.34 | 220.12 | 4,662,100 |
Mar 13, 2024 | 227.05 | 227.37 | 222.81 | 224.17 | 223.94 | 3,264,600 |
Mar 12, 2024 | 227.98 | 229.89 | 223.99 | 229.77 | 229.54 | 3,598,400 |
Mar 11, 2024 | 225.50 | 226.79 | 222.52 | 225.10 | 224.87 | 4,499,800 |
Mar 8, 2024 | 238.55 | 240.01 | 227.97 | 228.13 | 227.90 | 10,473,200 |
Mar 7, 2024 | 3:1 Stock Splits | |||||
Mar 7, 2024 | 232.79 | 238.71 | 232.65 | 237.75 | 237.51 | 4,799,600 |
Mar 6, 2024 | 229.03 | 232.28 | 227.31 | 229.87 | 229.63 | 5,531,700 |
Mar 5, 2024 | 226.07 | 227.64 | 221.89 | 224.35 | 224.12 | 7,260,000 |
Mar 4, 2024 | 229.13 | 231.34 | 227.58 | 228.84 | 228.61 | 7,328,400 |
Mar 1, 2024 | 219.88 | 227.59 | 219.63 | 226.61 | 226.38 | 6,123,000 |
Feb 29, 2024 | 214.25 | 217.80 | 213.58 | 217.36 | 217.14 | 3,382,800 |
Feb 28, 2024 | 211.67 | 212.76 | 210.64 | 211.63 | 211.41 | 2,923,800 |
Feb 27, 2024 | 215.28 | 215.83 | 213.48 | 214.04 | 213.82 | 4,560,900 |
Feb 26, 2024 | 214.30 | 215.21 | 212.76 | 214.25 | 214.03 | 3,759,000 |
Feb 23, 2024 | 215.55 | 216.66 | 211.03 | 212.16 | 211.94 | 5,105,100 |
Feb 22, 2024 | 212.44 | 215.63 | 211.50 | 214.47 | 214.25 | 6,676,500 |
Feb 21, 2024 | 202.55 | 204.45 | 201.48 | 204.40 | 204.19 | 4,487,400 |
Feb 20, 2024 | 206.42 | 207.16 | 201.71 | 204.87 | 204.66 | 5,547,600 |
Feb 16, 2024 | 211.13 | 212.75 | 207.76 | 208.37 | 208.16 | 4,103,100 |
Feb 15, 2024 | 211.12 | 211.38 | 208.63 | 209.56 | 209.35 | 2,845,500 |
Feb 14, 2024 | 207.76 | 209.87 | 206.85 | 209.76 | 209.55 | 3,236,400 |
Feb 13, 2024 | 203.36 | 207.35 | 202.37 | 205.13 | 204.92 | 6,551,400 |
Feb 12, 2024 | 209.83 | 213.31 | 208.59 | 209.43 | 209.22 | 4,299,900 |
Feb 9, 2024 | 206.97 | 210.14 | 205.75 | 209.81 | 209.60 | 3,518,700 |
Feb 8, 2024 | 202.87 | 207.20 | 202.80 | 205.71 | 205.50 | 2,760,900 |
Feb 7, 2024 | 200.60 | 202.43 | 198.51 | 202.24 | 202.03 | 4,839,300 |
Feb 6, 2024 | 202.11 | 202.27 | 196.95 | 199.19 | 198.99 | 3,624,000 |
Feb 5, 2024 | 200.52 | 202.54 | 198.31 | 201.54 | 201.33 | 4,735,200 |
Feb 2, 2024 | 196.31 | 199.28 | 195.78 | 198.82 | 198.62 | 4,801,200 |
Feb 1, 2024 | 196.14 | 196.80 | 193.75 | 196.32 | 196.12 | 3,464,100 |
Jan 31, 2024 | 195.14 | 198.92 | 193.61 | 195.35 | 195.15 | 6,573,600 |
Jan 30, 2024 | 200.13 | 201.35 | 197.39 | 198.22 | 198.02 | 3,059,100 |
Jan 29, 2024 | 199.65 | 201.33 | 198.19 | 201.33 | 201.12 | 3,467,400 |
Jan 26, 2024 | 200.59 | 201.95 | 198.57 | 199.26 | 199.05 | 5,781,300 |
Jan 25, 2024 | 209.13 | 209.26 | 203.74 | 204.78 | 204.57 | 3,916,800 |
Jan 24, 2024 | 204.74 | 208.08 | 203.13 | 205.35 | 205.14 | 6,283,800 |
Jan 23, 2024 | 201.14 | 202.64 | 199.23 | 202.40 | 202.19 | 3,282,000 |
Jan 22, 2024 | 202.07 | 203.69 | 199.22 | 201.07 | 200.86 | 5,288,400 |
Jan 19, 2024 | 195.30 | 200.67 | 194.30 | 200.41 | 200.21 | 5,326,800 |
Jan 18, 2024 | 191.89 | 193.12 | 189.81 | 192.87 | 192.67 | 3,552,000 |
Jan 17, 2024 | 186.51 | 186.92 | 183.54 | 186.70 | 186.51 | 4,971,000 |
Jan 16, 2024 | 186.03 | 189.70 | 185.07 | 188.43 | 188.24 | 4,151,400 |
Jan 12, 2024 | 186.87 | 187.78 | 184.90 | 185.80 | 185.61 | 2,277,000 |
Jan 11, 2024 | 186.20 | 187.83 | 182.97 | 186.62 | 186.43 | 3,692,100 |
Jan 10, 2024 | 186.98 | 187.02 | 183.58 | 185.93 | 185.74 | 2,821,800 |
Jan 9, 2024 | 184.39 | 187.99 | 184.12 | 186.56 | 186.37 | 2,944,200 |
Jan 8, 2024 | 181.86 | 186.98 | 181.81 | 186.50 | 186.31 | 3,202,200 |
Jan 5, 2024 | 179.95 | 182.20 | 179.39 | 180.61 | 180.43 | 3,888,900 |
Jan 4, 2024 | 178.28 | 181.44 | 177.88 | 179.62 | 179.43 | 3,737,100 |
Jan 3, 2024 | 181.84 | 182.87 | 180.42 | 181.14 | 180.96 | 4,069,800 |
Jan 2, 2024 | 188.78 | 188.78 | 183.54 | 185.12 | 184.93 | 3,256,800 |
Dec 29, 2023 | 193.49 | 193.88 | 191.00 | 192.03 | 191.84 | 1,452,300 |
Dec 28, 2023 | 194.27 | 194.64 | 193.20 | 193.45 | 193.26 | 1,053,000 |
Dec 27, 2023 | 194.20 | 194.53 | 192.75 | 193.82 | 193.62 | 1,877,400 |
Dec 26, 2023 | 190.83 | 194.09 | 190.83 | 193.32 | 193.12 | 1,906,500 |
Dec 22, 2023 | 190.26 | 191.10 | 188.61 | 189.96 | 189.77 | 2,363,400 |
Dec 21, 2023 | 188.24 | 189.70 | 187.36 | 189.36 | 189.16 | 2,589,300 |
Dec 20, 2023 | 1.12 Dividend | |||||
Dec 20, 2023 | 188.47 | 189.56 | 184.26 | 184.26 | 184.07 | 3,355,800 |
Dec 19, 2023 | 189.52 | 190.64 | 189.28 | 190.26 | 188.94 | 1,910,100 |
Dec 18, 2023 | 189.77 | 190.09 | 187.53 | 189.25 | 187.94 | 2,272,200 |
Dec 15, 2023 | 189.63 | 191.91 | 189.37 | 189.78 | 188.46 | 3,956,100 |
Dec 14, 2023 | 185.46 | 189.61 | 185.46 | 189.07 | 187.77 | 3,372,300 |
Dec 13, 2023 | 181.21 | 185.02 | 180.54 | 183.97 | 182.70 | 5,724,900 |
Dec 12, 2023 | 178.98 | 181.21 | 178.66 | 181.18 | 179.93 | 2,226,600 |
Dec 11, 2023 | 175.58 | 180.45 | 175.40 | 179.89 | 178.64 | 3,977,100 |
Dec 8, 2023 | 172.18 | 174.71 | 172.11 | 173.95 | 172.75 | 4,207,200 |
Dec 7, 2023 | 169.67 | 173.12 | 168.99 | 172.59 | 171.40 | 1,916,700 |
Dec 6, 2023 | 171.58 | 171.68 | 167.89 | 168.08 | 166.92 | 2,683,500 |
Dec 5, 2023 | 168.46 | 169.58 | 167.72 | 169.13 | 167.96 | 2,568,300 |
Dec 4, 2023 | 170.27 | 170.44 | 167.64 | 170.09 | 168.92 | 1,810,500 |
Dec 1, 2023 | 170.33 | 172.34 | 169.00 | 172.02 | 170.83 | 1,719,600 |
Nov 30, 2023 | 172.69 | 172.86 | 169.84 | 171.22 | 170.03 | 2,419,500 |
Nov 29, 2023 | 172.99 | 175.01 | 172.13 | 172.42 | 171.23 | 3,665,700 |
Nov 28, 2023 | 170.59 | 171.47 | 169.20 | 170.57 | 169.39 | 1,852,200 |
Nov 27, 2023 | 171.18 | 173.03 | 170.75 | 171.57 | 170.39 | 1,816,800 |
Nov 24, 2023 | 171.68 | 172.01 | 171.08 | 171.81 | 170.62 | 516,600 |
Nov 22, 2023 | 172.29 | 174.40 | 171.21 | 171.69 | 170.50 | 2,044,200 |
Nov 21, 2023 | 172.97 | 172.97 | 170.26 | 171.14 | 169.96 | 3,018,600 |
Nov 20, 2023 | 171.68 | 175.00 | 171.63 | 174.40 | 173.20 | 1,482,000 |
Nov 17, 2023 | 170.14 | 172.20 | 169.86 | 171.87 | 170.68 | 1,815,300 |
Nov 16, 2023 | 169.87 | 171.18 | 169.30 | 170.67 | 169.49 | 2,275,500 |
Nov 15, 2023 | 170.41 | 171.86 | 169.30 | 170.59 | 169.41 | 5,104,800 |
Nov 14, 2023 | 167.45 | 169.86 | 167.16 | 169.36 | 168.19 | 2,765,100 |
Nov 13, 2023 | 163.63 | 163.88 | 162.25 | 163.32 | 162.19 | 1,956,000 |
Nov 10, 2023 | 160.52 | 165.44 | 159.85 | 164.92 | 163.78 | 2,229,000 |
Nov 9, 2023 | 160.33 | 162.24 | 158.21 | 158.53 | 157.43 | 2,383,200 |
Nov 8, 2023 | 159.28 | 160.04 | 158.19 | 159.29 | 158.19 | 2,233,800 |
Nov 7, 2023 | 157.78 | 159.83 | 157.54 | 159.13 | 158.03 | 1,556,400 |
Nov 6, 2023 | 158.68 | 159.12 | 156.63 | 158.13 | 157.03 | 1,740,000 |
Nov 3, 2023 | 156.07 | 159.57 | 155.78 | 158.42 | 157.32 | 2,326,800 |
Nov 2, 2023 | 153.93 | 155.47 | 152.35 | 154.36 | 153.30 | 2,726,700 |
Nov 1, 2023 | 147.48 | 151.07 | 147.48 | 150.93 | 149.89 | 3,542,100 |
Oct 31, 2023 | 146.25 | 147.84 | 144.40 | 147.46 | 146.44 | 1,911,600 |
Oct 30, 2023 | 147.05 | 148.00 | 144.54 | 146.13 | 145.12 | 2,743,200 |
Oct 27, 2023 | 148.61 | 149.51 | 147.43 | 148.11 | 147.09 | 2,436,900 |
Oct 26, 2023 | 148.06 | 149.80 | 145.87 | 146.53 | 145.52 | 4,508,100 |
Oct 25, 2023 | 151.59 | 152.10 | 146.64 | 147.41 | 146.39 | 3,244,200 |
Oct 24, 2023 | 152.49 | 153.92 | 151.77 | 153.62 | 152.56 | 2,233,500 |
Oct 23, 2023 | 151.53 | 154.17 | 149.92 | 151.56 | 150.51 | 2,846,100 |
Oct 20, 2023 | 154.66 | 155.75 | 152.15 | 152.43 | 151.38 | 3,013,200 |
Oct 19, 2023 | 158.52 | 158.94 | 154.11 | 154.67 | 153.60 | 4,398,300 |
Oct 18, 2023 | 157.24 | 158.43 | 156.26 | 157.09 | 156.00 | 2,865,900 |
Oct 17, 2023 | 157.93 | 161.11 | 156.11 | 159.97 | 158.86 | 2,450,100 |
Oct 16, 2023 | 159.43 | 161.74 | 159.28 | 161.15 | 160.03 | 1,732,500 |
Oct 13, 2023 | 163.67 | 163.86 | 158.59 | 158.90 | 157.80 | 2,544,900 |
Oct 12, 2023 | 163.20 | 165.69 | 161.77 | 163.34 | 162.21 | 3,051,600 |
Oct 11, 2023 | 162.26 | 163.26 | 160.99 | 162.93 | 161.80 | 2,983,200 |
Oct 10, 2023 | 160.16 | 163.15 | 159.50 | 161.71 | 160.59 | 1,863,300 |
Oct 9, 2023 | 158.39 | 160.11 | 157.17 | 159.66 | 158.56 | 2,082,000 |
Oct 6, 2023 | 155.89 | 160.84 | 154.86 | 160.06 | 158.96 | 3,818,700 |
Oct 5, 2023 | 157.50 | 158.11 | 155.25 | 156.70 | 155.61 | 1,902,300 |
Oct 4, 2023 | 156.15 | 157.93 | 155.01 | 157.46 | 156.37 | 3,280,200 |
Oct 3, 2023 | 157.20 | 159.41 | 154.30 | 155.40 | 154.32 | 2,685,900 |
Oct 2, 2023 | 158.23 | 159.93 | 156.76 | 158.68 | 157.58 | 2,466,600 |
Sep 29, 2023 | 159.59 | 160.17 | 157.40 | 157.88 | 156.79 | 2,802,600 |
Sep 28, 2023 | 154.13 | 158.97 | 153.50 | 157.31 | 156.23 | 3,674,400 |
Sep 27, 2023 | 154.36 | 155.62 | 152.16 | 154.45 | 153.38 | 2,727,300 |
Sep 26, 2023 | 1.67 Dividend | |||||
Sep 26, 2023 | 154.67 | 155.06 | 152.42 | 153.10 | 152.04 | 2,349,000 |
Sep 25, 2023 | 154.63 | 156.63 | 153.91 | 156.49 | 153.75 | 1,587,600 |
Sep 22, 2023 | 155.54 | 156.90 | 154.74 | 155.35 | 152.64 | 2,395,500 |
Sep 21, 2023 | 155.09 | 156.08 | 154.00 | 154.07 | 151.38 | 2,532,900 |
Sep 20, 2023 | 160.31 | 160.99 | 156.91 | 156.97 | 154.22 | 2,122,800 |
Sep 19, 2023 | 160.46 | 160.55 | 158.74 | 159.59 | 156.80 | 1,553,700 |
Sep 18, 2023 | 159.17 | 161.53 | 158.84 | 160.94 | 158.13 | 1,722,600 |
Sep 15, 2023 | 164.18 | 164.18 | 159.58 | 160.40 | 157.59 | 2,901,000 |
Sep 14, 2023 | 165.58 | 165.86 | 163.60 | 165.16 | 162.27 | 2,022,000 |
Sep 13, 2023 | 163.11 | 165.65 | 162.93 | 163.99 | 161.12 | 2,927,700 |
Sep 12, 2023 | 163.46 | 165.94 | 163.04 | 163.15 | 160.30 | 1,720,500 |
Sep 11, 2023 | 166.71 | 166.74 | 162.33 | 164.55 | 161.67 | 1,422,900 |
Sep 8, 2023 | 165.15 | 166.35 | 163.96 | 164.64 | 161.76 | 1,333,800 |
Sep 7, 2023 | 165.49 | 165.97 | 163.41 | 165.50 | 162.61 | 3,877,500 |
Sep 6, 2023 | 170.13 | 171.26 | 167.47 | 169.38 | 166.41 | 2,008,200 |
Sep 5, 2023 | 170.06 | 171.95 | 169.15 | 170.61 | 167.63 | 1,871,100 |
Sep 1, 2023 | 171.36 | 171.75 | 169.43 | 170.67 | 167.68 | 1,891,200 |
Aug 31, 2023 | 168.44 | 171.20 | 168.44 | 170.22 | 167.25 | 2,109,000 |
Aug 30, 2023 | 167.76 | 169.75 | 166.56 | 169.05 | 166.10 | 3,073,800 |
Aug 29, 2023 | 163.13 | 168.81 | 162.90 | 168.26 | 165.32 | 2,730,000 |
Aug 28, 2023 | 163.50 | 164.41 | 162.28 | 163.95 | 161.09 | 1,689,300 |
Aug 25, 2023 | 161.17 | 163.29 | 158.67 | 161.90 | 159.07 | 3,435,900 |
Aug 24, 2023 | 169.87 | 169.96 | 160.84 | 161.21 | 158.39 | 4,848,600 |
Aug 23, 2023 | 162.44 | 167.31 | 162.25 | 166.72 | 163.80 | 3,027,300 |
Aug 22, 2023 | 166.85 | 167.05 | 162.82 | 163.38 | 160.52 | 2,055,300 |
Aug 21, 2023 | 160.99 | 165.08 | 160.73 | 164.83 | 161.95 | 2,757,900 |
Aug 18, 2023 | 157.64 | 160.80 | 157.31 | 160.23 | 157.43 | 2,315,700 |
Aug 17, 2023 | 161.25 | 161.61 | 158.87 | 159.37 | 156.59 | 2,624,400 |
Aug 16, 2023 | 163.95 | 164.11 | 160.82 | 160.95 | 158.13 | 2,840,100 |
Aug 15, 2023 | 166.05 | 166.58 | 163.93 | 164.12 | 161.25 | 2,276,700 |
Aug 14, 2023 | 161.61 | 166.95 | 161.05 | 166.91 | 163.99 | 3,127,200 |
Aug 11, 2023 | 164.22 | 164.33 | 161.94 | 162.23 | 159.39 | 3,882,000 |
Aug 10, 2023 | 168.27 | 170.05 | 165.13 | 166.26 | 163.35 | 3,831,600 |
Aug 9, 2023 | 169.94 | 170.00 | 166.60 | 166.93 | 164.01 | 3,228,000 |
Aug 8, 2023 | 170.10 | 170.25 | 167.77 | 170.05 | 167.08 | 2,767,500 |
Aug 7, 2023 | 172.23 | 173.02 | 171.19 | 172.80 | 169.78 | 2,262,900 |
Aug 4, 2023 | 170.65 | 173.38 | 169.12 | 171.00 | 168.01 | 4,139,400 |
Aug 3, 2023 | 169.66 | 172.51 | 169.02 | 171.27 | 168.28 | 4,354,800 |
Aug 2, 2023 | 176.28 | 176.33 | 170.69 | 171.71 | 168.71 | 4,657,800 |
Aug 1, 2023 | 176.80 | 178.92 | 176.25 | 178.55 | 175.42 | 1,343,400 |
Jul 31, 2023 | 178.35 | 178.96 | 177.33 | 178.43 | 175.31 | 1,628,400 |
Jul 28, 2023 | 177.21 | 178.30 | 175.48 | 177.70 | 174.59 | 2,821,500 |
Jul 27, 2023 | 175.13 | 177.54 | 172.93 | 173.90 | 170.86 | 3,826,500 |
Jul 26, 2023 | 170.92 | 172.13 | 168.82 | 170.69 | 167.70 | 2,618,700 |
Jul 25, 2023 | 171.20 | 174.11 | 171.20 | 173.08 | 170.05 | 1,869,300 |
Jul 24, 2023 | 170.22 | 171.43 | 169.33 | 170.22 | 167.24 | 1,544,400 |
Jul 21, 2023 | 170.54 | 171.81 | 169.27 | 170.22 | 167.25 | 2,527,800 |
Jul 20, 2023 | 171.94 | 172.54 | 167.93 | 168.70 | 165.75 | 5,085,600 |
Jul 19, 2023 | 177.40 | 177.53 | 174.63 | 175.07 | 172.00 | 2,483,400 |
Jul 18, 2023 | 176.08 | 177.75 | 174.70 | 177.17 | 174.07 | 2,669,400 |
Jul 17, 2023 | 172.77 | 177.72 | 171.71 | 176.84 | 173.75 | 2,926,200 |
Jul 14, 2023 | 174.92 | 176.48 | 172.00 | 172.71 | 169.69 | 5,124,900 |
Jul 13, 2023 | 173.17 | 175.29 | 172.51 | 174.90 | 171.84 | 2,791,200 |
Jul 12, 2023 | 170.66 | 171.67 | 169.69 | 171.36 | 168.36 | 4,269,300 |
Jul 11, 2023 | 168.80 | 169.11 | 165.80 | 168.22 | 165.28 | 2,370,300 |
Jul 10, 2023 | 165.30 | 168.36 | 165.14 | 168.22 | 165.27 | 1,833,600 |
Jul 7, 2023 | 165.03 | 167.41 | 164.52 | 164.79 | 161.90 | 1,824,300 |
Jul 6, 2023 | 163.99 | 164.99 | 162.64 | 164.72 | 161.84 | 3,454,200 |
Jul 5, 2023 | 169.45 | 169.80 | 166.77 | 166.82 | 163.90 | 2,821,800 |
Jul 3, 2023 | 169.86 | 171.00 | 168.72 | 170.59 | 167.61 | 809,400 |
Jun 30, 2023 | 168.35 | 169.76 | 167.75 | 169.09 | 166.13 | 1,618,200 |
Jun 29, 2023 | 167.14 | 167.26 | 165.13 | 166.51 | 163.60 | 1,674,600 |
Jun 28, 2023 | 165.05 | 167.88 | 164.87 | 166.47 | 163.56 | 2,912,400 |
Jun 27, 2023 | 162.67 | 168.04 | 162.05 | 167.76 | 164.83 | 2,763,600 |
Jun 26, 2023 | 162.71 | 165.20 | 162.09 | 162.10 | 159.26 | 2,434,800 |
Jun 23, 2023 | 161.82 | 162.60 | 160.84 | 161.57 | 158.75 | 2,057,400 |
Jun 22, 2023 | 162.59 | 165.15 | 162.37 | 164.47 | 161.59 | 3,656,400 |
Jun 21, 2023 | 166.74 | 167.58 | 163.52 | 163.71 | 160.84 | 4,128,300 |
Jun 20, 2023 | 168.39 | 169.87 | 166.32 | 167.80 | 164.86 | 2,024,400 |
Jun 16, 2023 | 172.46 | 172.48 | 168.92 | 169.17 | 166.21 | 4,956,300 |
Jun 15, 2023 | 170.18 | 172.00 | 169.52 | 170.74 | 167.76 | 6,561,300 |
Jun 14, 2023 | 169.12 | 172.25 | 168.14 | 172.17 | 169.16 | 8,500,500 |
Jun 13, 2023 | 170.21 | 170.86 | 167.83 | 169.76 | 166.79 | 4,164,300 |
Jun 12, 2023 | 164.19 | 167.67 | 163.99 | 167.51 | 164.58 | 2,638,500 |
Jun 9, 2023 | 163.69 | 164.80 | 161.52 | 162.29 | 159.45 | 2,519,400 |
Jun 8, 2023 | 160.69 | 162.26 | 159.86 | 161.86 | 159.03 | 2,724,900 |
Jun 7, 2023 | 0.65 Dividend | |||||
Jun 7, 2023 | 161.52 | 163.79 | 159.86 | 160.22 | 157.42 | 3,906,300 |
Jun 6, 2023 | 157.64 | 161.45 | 157.40 | 160.67 | 157.22 | 3,235,500 |
Jun 5, 2023 | 160.66 | 160.75 | 157.94 | 158.76 | 155.35 | 2,710,800 |
Jun 2, 2023 | 162.87 | 163.33 | 160.08 | 161.25 | 157.79 | 3,318,900 |
Jun 1, 2023 | 159.87 | 163.01 | 158.23 | 161.63 | 158.16 | 7,343,700 |
May 31, 2023 | 160.33 | 162.54 | 158.83 | 158.90 | 155.49 | 5,358,600 |
May 30, 2023 | 167.00 | 167.67 | 162.42 | 163.09 | 159.59 | 7,862,700 |
May 26, 2023 | 155.55 | 164.06 | 155.49 | 163.22 | 159.72 | 8,010,900 |
May 25, 2023 | 150.25 | 153.80 | 148.62 | 153.21 | 149.92 | 12,973,800 |
May 24, 2023 | 143.32 | 144.24 | 142.13 | 143.64 | 140.56 | 4,341,000 |
May 23, 2023 | 147.10 | 148.07 | 145.94 | 146.26 | 143.12 | 1,553,100 |
May 22, 2023 | 146.25 | 148.48 | 146.19 | 148.09 | 144.91 | 2,299,800 |
May 19, 2023 | 147.91 | 148.25 | 146.66 | 147.58 | 144.41 | 2,877,600 |
May 18, 2023 | 144.44 | 148.70 | 144.33 | 148.34 | 145.16 | 3,429,300 |
May 17, 2023 | 141.62 | 144.35 | 140.73 | 143.80 | 140.71 | 1,986,000 |
May 16, 2023 | 140.14 | 141.93 | 140.14 | 140.33 | 137.32 | 2,047,500 |
May 15, 2023 | 137.27 | 140.62 | 136.87 | 140.60 | 137.58 | 1,799,100 |
May 12, 2023 | 137.50 | 138.07 | 135.59 | 136.88 | 133.94 | 1,383,300 |
May 11, 2023 | 137.95 | 138.25 | 135.71 | 137.01 | 134.07 | 1,854,600 |
May 10, 2023 | 138.05 | 138.89 | 136.58 | 137.91 | 134.95 | 2,766,600 |
May 9, 2023 | 136.91 | 137.09 | 135.96 | 136.52 | 133.59 | 2,348,400 |
May 8, 2023 | 138.15 | 138.98 | 137.00 | 138.88 | 135.90 | 1,365,300 |
May 5, 2023 | 135.46 | 138.88 | 134.77 | 138.30 | 135.33 | 1,619,400 |
May 4, 2023 | 134.98 | 136.45 | 134.08 | 135.29 | 132.39 | 2,102,700 |
May 3, 2023 | 136.86 | 138.51 | 135.95 | 136.05 | 133.13 | 2,525,400 |
May 2, 2023 | 138.68 | 139.47 | 136.29 | 137.63 | 134.68 | 2,115,600 |
May 1, 2023 | 137.93 | 139.03 | 137.57 | 138.62 | 135.65 | 1,803,900 |
Apr 28, 2023 | 135.57 | 137.41 | 134.97 | 137.38 | 134.43 | 2,359,200 |
Apr 27, 2023 | 134.21 | 135.12 | 131.53 | 134.95 | 132.05 | 3,116,700 |
Apr 26, 2023 | 135.06 | 135.76 | 133.69 | 134.38 | 131.49 | 1,926,300 |
Related Tickers
QLD ProShares Ultra QQQ
82.22
+3.60%
CQQQ Invesco China Technology ETF
33.91
+3.48%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.13%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.67%
SMH VanEck Semiconductor ETF
217.67
+2.58%
IGM iShares Expanded Tech Sector ETF
83.75
+2.48%
IYW iShares U.S. Technology ETF
131.27
+2.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.90
+2.38%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.32%
EZA iShares MSCI South Africa ETF
39.92
+2.31%
IVW iShares S&P 500 Growth ETF
82.80
+2.26%
IWY iShares Russell Top 200 Growth ETF
191.03
+2.24%
IETC iShares U.S. Tech Independence Focused ETF
68.40
+2.24%
SCHG Schwab U.S. Large-Cap Growth ETF
90.81
+2.20%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.73
+2.22%
ONEQ Fidelity Nasdaq Composite Index ETF
62.87
+2.24%
NULG Nuveen ESG Large-Cap Growth ETF
74.23
+2.19%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.40
+2.17%
VUG Vanguard Growth Index Fund ETF Shares
336.31
+2.16%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
TMFC Motley Fool 100 Index ETF
48.52
+2.15%
MGK Vanguard Mega Cap Growth Index Fund
278.75
+2.18%
PSI Invesco Semiconductors ETF
54.58
+2.14%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.75
+2.13%
IWF iShares Russell 1000 Growth ETF
328.82
+2.10%
IUSG iShares Core S&P U.S. Growth ETF
114.69
+2.11%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
DXJ WisdomTree Japan Hedged Equity Fund
107.84
+2.09%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.61
+2.06%
FTXL First Trust Nasdaq Semiconductor ETF
87.23
+2.12%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
VGT Vanguard Information Technology Index Fund ETF Shares
505.42
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
ILCG iShares Morningstar Growth ETF
73.68
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IOO iShares Global 100 ETF
88.77
+1.91%
FTEC Fidelity MSCI Information Technology Index ETF
150.25
+1.88%
XSD SPDR S&P Semiconductor ETF
224.76
+1.87%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.84%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
QQQ Invesco QQQ Trust
431.98
+1.77%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.18
+1.78%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
IXN iShares Global Tech ETF
72.03
+1.81%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
DSI iShares MSCI KLD 400 Social ETF
97.96
+1.75%
QTUM Defiance Quantum ETF
58.36
+1.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.64%
XHB SPDR S&P Homebuilders ETF
104.09
+1.58%
OEF iShares S&P 100 ETF
242.12
+1.59%
ITB iShares U.S. Home Construction ETF
106.08
+1.60%
CNYA iShares MSCI China A ETF
26.37
+1.54%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.53%
LIT Global X Lithium & Battery Tech ETF
42.84
+1.51%
XLK Technology Select Sector SPDR Fund
200.54
+1.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
XLY Consumer Discretionary Select Sector SPDR Fund
176.86
+1.45%
SPXN ProShares S&P 500 ex-Financials ETF
55.00
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
SPMO Invesco S&P 500 Momentum ETF
77.15
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
MGC Vanguard Mega Cap Index Fund
182.46
+1.40%
IWL iShares Russell Top 200 ETF
124.08
+1.39%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
GXG Global X MSCI Colombia ETF
25.46
+1.41%
VOO Vanguard S&P 500 ETF
468.27
+1.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.23%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.25%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.24%
ESGU iShares ESG Aware MSCI USA ETF
111.88
+1.22%
IVV iShares Core S&P 500 ETF
511.99
+1.22%
VV Vanguard Large Cap Index Fund
233.88
+1.23%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.95
+1.14%
SPHB Invesco S&P 500 High Beta ETF
83.43
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
SPY SPDR S&P 500 ETF Trust
509.43
+1.18%
IWB iShares Russell 1000 ETF
280.08
+1.18%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.00
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
SPLG SPDR Portfolio S&P 500 ETF
59.93
+1.17%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
58.70
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
XAR SPDR S&P Aerospace & Defense ETF
136.19
+1.18%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.19%
BLOK Amplify Transformational Data Sharing ETF
32.69
+1.16%
SCHX Schwab U.S. Large-Cap ETF
60.39
+1.11%
EWW iShares MSCI Mexico ETF
66.57
+1.17%