NYSEArca - Nasdaq Real Time Price • USD
iShares Core Moderate Allocation ETF (AOM)
As of 1:32 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 | 41.44 | 41.63 | 41.55 | 41.63 | 41.63 | 36,610 |
Apr 25, 2024 | 41.37 | 41.42 | 41.13 | 41.42 | 41.42 | 81,900 |
Apr 24, 2024 | 41.44 | 41.58 | 41.42 | 41.53 | 41.53 | 72,800 |
Apr 23, 2024 | 41.34 | 41.64 | 41.34 | 41.60 | 41.60 | 148,700 |
Apr 22, 2024 | 41.26 | 41.41 | 41.21 | 41.35 | 41.35 | 52,300 |
Apr 19, 2024 | 41.24 | 41.28 | 41.10 | 41.17 | 41.17 | 99,300 |
Apr 18, 2024 | 41.32 | 41.38 | 41.18 | 41.22 | 41.22 | 207,000 |
Apr 17, 2024 | 41.48 | 41.48 | 41.22 | 41.31 | 41.31 | 103,900 |
Apr 16, 2024 | 41.25 | 41.34 | 41.18 | 41.27 | 41.27 | 97,600 |
Apr 15, 2024 | 41.75 | 41.78 | 41.36 | 41.44 | 41.44 | 321,000 |
Apr 12, 2024 | 41.84 | 41.90 | 41.69 | 41.73 | 41.73 | 59,600 |
Apr 11, 2024 | 41.90 | 42.03 | 41.75 | 41.97 | 41.97 | 128,200 |
Apr 10, 2024 | 41.91 | 42.00 | 41.79 | 41.87 | 41.87 | 81,000 |
Apr 9, 2024 | 42.31 | 42.37 | 42.19 | 42.34 | 42.34 | 88,200 |
Apr 8, 2024 | 42.23 | 42.28 | 42.19 | 42.25 | 42.25 | 107,500 |
Apr 5, 2024 | 42.05 | 42.29 | 42.05 | 42.21 | 42.21 | 103,800 |
Apr 4, 2024 | 42.44 | 42.49 | 42.15 | 42.15 | 42.15 | 84,200 |
Apr 3, 2024 | 42.15 | 42.32 | 42.13 | 42.27 | 42.27 | 85,800 |
Apr 2, 2024 | 0.22 Dividend | |||||
Apr 2, 2024 | 42.31 | 42.31 | 42.12 | 42.25 | 42.25 | 141,900 |
Apr 1, 2024 | 42.61 | 42.73 | 42.53 | 42.58 | 42.36 | 89,100 |
Mar 28, 2024 | 42.72 | 42.83 | 42.72 | 42.78 | 42.56 | 139,500 |
Mar 27, 2024 | 42.74 | 42.79 | 42.63 | 42.78 | 42.56 | 46,200 |
Mar 26, 2024 | 42.65 | 42.65 | 42.55 | 42.56 | 42.34 | 123,000 |
Mar 25, 2024 | 42.65 | 42.65 | 42.55 | 42.57 | 42.35 | 113,100 |
Mar 22, 2024 | 42.78 | 42.78 | 42.62 | 42.66 | 42.44 | 161,600 |
Mar 21, 2024 | 42.62 | 42.71 | 42.62 | 42.62 | 42.40 | 79,700 |
Mar 20, 2024 | 42.40 | 42.60 | 42.33 | 42.56 | 42.34 | 94,800 |
Mar 19, 2024 | 42.28 | 42.37 | 42.18 | 42.35 | 42.13 | 65,400 |
Mar 18, 2024 | 42.31 | 42.31 | 42.19 | 42.21 | 41.99 | 94,200 |
Mar 15, 2024 | 42.19 | 42.30 | 42.13 | 42.17 | 41.95 | 63,900 |
Mar 14, 2024 | 42.48 | 42.48 | 42.18 | 42.25 | 42.03 | 169,400 |
Mar 13, 2024 | 42.54 | 42.54 | 42.43 | 42.48 | 42.26 | 61,200 |
Mar 12, 2024 | 42.46 | 42.53 | 42.34 | 42.52 | 42.30 | 139,700 |
Mar 11, 2024 | 42.49 | 42.49 | 42.34 | 42.43 | 42.21 | 80,600 |
Mar 8, 2024 | 42.63 | 42.69 | 42.46 | 42.49 | 42.27 | 55,400 |
Mar 7, 2024 | 42.43 | 42.56 | 42.43 | 42.54 | 42.32 | 133,400 |
Mar 6, 2024 | 42.20 | 42.40 | 42.20 | 42.29 | 42.07 | 90,400 |
Mar 5, 2024 | 42.10 | 42.25 | 42.06 | 42.13 | 41.91 | 62,300 |
Mar 4, 2024 | 42.21 | 42.21 | 42.13 | 42.15 | 41.93 | 65,400 |
Mar 1, 2024 | 41.89 | 42.23 | 41.89 | 42.21 | 41.99 | 102,200 |
Feb 29, 2024 | 41.92 | 42.04 | 41.89 | 41.98 | 41.76 | 70,300 |
Feb 28, 2024 | 41.75 | 41.86 | 41.75 | 41.85 | 41.63 | 49,700 |
Feb 27, 2024 | 41.91 | 41.92 | 41.83 | 41.86 | 41.64 | 105,400 |
Feb 26, 2024 | 42.01 | 42.01 | 41.84 | 41.89 | 41.67 | 174,300 |
Feb 23, 2024 | 41.90 | 42.01 | 41.89 | 41.96 | 41.74 | 91,700 |
Feb 22, 2024 | 41.64 | 41.89 | 41.64 | 41.87 | 41.65 | 97,800 |
Feb 21, 2024 | 41.56 | 41.60 | 41.45 | 41.57 | 41.35 | 61,700 |
Feb 20, 2024 | 41.68 | 41.68 | 41.56 | 41.59 | 41.37 | 77,700 |
Feb 16, 2024 | 41.60 | 41.74 | 41.58 | 41.63 | 41.41 | 194,400 |
Feb 15, 2024 | 41.65 | 41.75 | 41.62 | 41.73 | 41.51 | 115,900 |
Feb 14, 2024 | 41.32 | 41.56 | 41.32 | 41.53 | 41.31 | 70,900 |
Feb 13, 2024 | 41.29 | 41.38 | 41.14 | 41.22 | 41.01 | 95,900 |
Feb 12, 2024 | 41.73 | 41.82 | 41.69 | 41.72 | 41.50 | 58,800 |
Feb 9, 2024 | 41.54 | 41.68 | 41.54 | 41.67 | 41.45 | 73,300 |
Feb 8, 2024 | 41.64 | 41.67 | 41.55 | 41.55 | 41.33 | 131,900 |
Feb 7, 2024 | 41.67 | 41.70 | 41.62 | 41.64 | 41.42 | 113,800 |
Feb 6, 2024 | 41.52 | 41.62 | 41.47 | 41.62 | 41.40 | 83,500 |
Feb 5, 2024 | 41.41 | 41.47 | 41.32 | 41.42 | 41.21 | 104,000 |
Feb 2, 2024 | 41.63 | 41.69 | 41.52 | 41.67 | 41.45 | 161,500 |
Feb 1, 2024 | 41.55 | 41.80 | 41.46 | 41.79 | 41.57 | 51,300 |
Jan 31, 2024 | 41.71 | 41.71 | 41.43 | 41.53 | 41.31 | 111,800 |
Jan 30, 2024 | 41.61 | 41.61 | 41.48 | 41.58 | 41.36 | 123,400 |
Jan 29, 2024 | 41.42 | 41.60 | 41.40 | 41.59 | 41.37 | 186,200 |
Jan 26, 2024 | 41.39 | 41.45 | 41.34 | 41.37 | 41.16 | 151,900 |
Jan 25, 2024 | 41.39 | 41.39 | 41.27 | 41.38 | 41.17 | 219,100 |
Jan 24, 2024 | 41.36 | 41.44 | 41.19 | 41.20 | 40.99 | 171,300 |
Jan 23, 2024 | 41.15 | 41.23 | 41.11 | 41.20 | 40.99 | 96,200 |
Jan 22, 2024 | 41.24 | 41.31 | 41.15 | 41.22 | 41.01 | 234,000 |
Jan 19, 2024 | 41.03 | 41.16 | 40.90 | 41.14 | 40.93 | 242,200 |
Jan 18, 2024 | 40.90 | 40.98 | 40.84 | 40.98 | 40.77 | 405,800 |
Jan 17, 2024 | 40.85 | 40.88 | 40.75 | 40.86 | 40.65 | 210,300 |
Jan 16, 2024 | 41.25 | 41.25 | 41.00 | 41.04 | 40.83 | 365,900 |
Jan 12, 2024 | 41.35 | 41.65 | 41.34 | 41.40 | 41.19 | 478,000 |
Jan 11, 2024 | 41.23 | 41.33 | 41.06 | 41.31 | 41.10 | 652,700 |
Jan 10, 2024 | 41.16 | 41.25 | 41.10 | 41.20 | 40.99 | 296,600 |
Jan 9, 2024 | 41.14 | 41.22 | 41.09 | 41.16 | 40.95 | 206,000 |
Jan 8, 2024 | 40.98 | 41.25 | 40.97 | 41.23 | 41.02 | 323,800 |
Jan 5, 2024 | 40.98 | 41.18 | 40.92 | 40.98 | 40.77 | 180,300 |
Jan 4, 2024 | 40.95 | 41.14 | 40.95 | 40.98 | 40.77 | 325,400 |
Jan 3, 2024 | 41.03 | 41.21 | 40.98 | 41.15 | 40.94 | 194,300 |
Jan 2, 2024 | 41.37 | 41.37 | 41.19 | 41.27 | 41.06 | 1,031,300 |
Dec 29, 2023 | 41.58 | 41.63 | 41.46 | 41.51 | 41.29 | 155,300 |
Dec 28, 2023 | 41.62 | 41.69 | 41.57 | 41.57 | 41.35 | 139,400 |
Dec 27, 2023 | 41.50 | 41.66 | 41.50 | 41.65 | 41.43 | 373,500 |
Dec 26, 2023 | 41.31 | 41.49 | 41.31 | 41.46 | 41.24 | 184,200 |
Dec 22, 2023 | 0.45 Dividend | |||||
Dec 22, 2023 | 41.37 | 41.41 | 41.28 | 41.31 | 41.10 | 244,000 |
Dec 21, 2023 | 41.60 | 41.80 | 41.60 | 41.78 | 41.12 | 232,900 |
Dec 20, 2023 | 41.68 | 41.81 | 41.51 | 41.53 | 40.87 | 229,000 |
Dec 19, 2023 | 41.55 | 41.74 | 41.55 | 41.72 | 41.06 | 220,900 |
Dec 18, 2023 | 41.53 | 41.57 | 41.46 | 41.55 | 40.89 | 818,700 |
Dec 15, 2023 | 41.63 | 41.63 | 41.47 | 41.54 | 40.88 | 291,100 |
Dec 14, 2023 | 41.45 | 41.70 | 41.45 | 41.60 | 40.94 | 485,600 |
Dec 13, 2023 | 40.82 | 41.36 | 40.82 | 41.32 | 40.66 | 303,800 |
Dec 12, 2023 | 40.67 | 40.82 | 40.59 | 40.80 | 40.15 | 176,200 |
Dec 11, 2023 | 40.62 | 40.72 | 40.59 | 40.71 | 40.06 | 511,100 |
Dec 8, 2023 | 40.56 | 40.66 | 40.49 | 40.63 | 39.99 | 262,900 |
Dec 7, 2023 | 40.57 | 40.74 | 40.57 | 40.69 | 40.04 | 242,000 |
Dec 6, 2023 | 40.62 | 40.73 | 40.55 | 40.56 | 39.92 | 171,600 |
Dec 5, 2023 | 40.43 | 40.57 | 40.43 | 40.55 | 39.91 | 238,100 |
Dec 4, 2023 | 40.37 | 40.48 | 40.25 | 40.43 | 39.79 | 462,900 |
Dec 1, 2023 | 40.18 | 40.62 | 40.18 | 40.62 | 39.98 | 184,600 |
Nov 30, 2023 | 40.29 | 40.29 | 40.17 | 40.29 | 39.65 | 293,100 |
Nov 29, 2023 | 40.31 | 40.41 | 40.29 | 40.34 | 39.70 | 316,000 |
Nov 28, 2023 | 40.03 | 40.23 | 40.00 | 40.17 | 39.53 | 246,900 |
Nov 27, 2023 | 40.00 | 40.12 | 39.97 | 40.12 | 39.48 | 357,800 |
Nov 24, 2023 | 40.03 | 40.04 | 39.96 | 40.01 | 39.38 | 174,900 |
Nov 22, 2023 | 40.07 | 40.10 | 39.98 | 40.03 | 39.40 | 354,000 |
Nov 21, 2023 | 39.97 | 40.01 | 39.92 | 39.96 | 39.33 | 265,800 |
Nov 20, 2023 | 39.80 | 40.02 | 39.80 | 40.00 | 39.37 | 233,400 |
Nov 17, 2023 | 39.75 | 39.90 | 39.75 | 39.85 | 39.22 | 287,300 |
Nov 16, 2023 | 39.68 | 39.81 | 39.66 | 39.75 | 39.12 | 229,500 |
Nov 15, 2023 | 39.69 | 39.75 | 39.60 | 39.64 | 39.01 | 176,100 |
Nov 14, 2023 | 39.51 | 39.75 | 39.50 | 39.69 | 39.06 | 229,100 |
Nov 13, 2023 | 39.00 | 39.13 | 38.92 | 39.09 | 38.47 | 325,500 |
Nov 10, 2023 | 38.97 | 39.10 | 38.91 | 39.08 | 38.46 | 117,800 |
Nov 9, 2023 | 39.15 | 39.19 | 38.86 | 38.87 | 38.25 | 113,100 |
Nov 8, 2023 | 39.09 | 39.16 | 39.04 | 39.14 | 38.52 | 112,700 |
Nov 7, 2023 | 38.96 | 39.13 | 38.92 | 39.06 | 38.44 | 161,100 |
Nov 6, 2023 | 39.10 | 39.10 | 38.91 | 38.97 | 38.35 | 445,600 |
Nov 3, 2023 | 39.23 | 39.23 | 39.07 | 39.11 | 38.49 | 118,900 |
Nov 2, 2023 | 38.68 | 38.79 | 38.62 | 38.75 | 38.14 | 244,000 |
Nov 1, 2023 | 38.00 | 38.37 | 38.00 | 38.36 | 37.75 | 119,400 |
Oct 31, 2023 | 37.92 | 38.04 | 37.89 | 38.00 | 37.40 | 123,200 |
Oct 30, 2023 | 37.84 | 37.98 | 37.78 | 37.94 | 37.34 | 183,000 |
Oct 27, 2023 | 37.87 | 37.93 | 37.72 | 37.83 | 37.23 | 158,300 |
Oct 26, 2023 | 37.79 | 37.94 | 37.75 | 37.85 | 37.25 | 132,100 |
Oct 25, 2023 | 38.10 | 38.10 | 37.81 | 37.93 | 37.33 | 89,100 |
Oct 24, 2023 | 38.00 | 38.25 | 38.00 | 38.22 | 37.61 | 77,300 |
Oct 23, 2023 | 37.88 | 38.16 | 37.72 | 38.01 | 37.41 | 157,400 |
Oct 20, 2023 | 38.05 | 38.12 | 37.93 | 37.95 | 37.35 | 206,800 |
Oct 19, 2023 | 38.27 | 38.36 | 38.05 | 38.08 | 37.48 | 86,000 |
Oct 18, 2023 | 38.47 | 38.49 | 38.27 | 38.28 | 37.67 | 72,300 |
Oct 17, 2023 | 38.48 | 38.73 | 38.48 | 38.62 | 38.01 | 108,700 |
Oct 16, 2023 | 38.67 | 38.78 | 38.66 | 38.75 | 38.14 | 424,500 |
Oct 13, 2023 | 38.91 | 38.91 | 38.66 | 38.71 | 38.10 | 112,400 |
Oct 12, 2023 | 38.95 | 39.00 | 38.64 | 38.76 | 38.15 | 144,000 |
Oct 11, 2023 | 38.93 | 39.11 | 38.82 | 39.01 | 38.39 | 281,600 |
Oct 10, 2023 | 38.77 | 38.95 | 38.70 | 38.85 | 38.23 | 92,200 |
Oct 9, 2023 | 38.36 | 38.72 | 38.36 | 38.71 | 38.10 | 88,800 |
Oct 6, 2023 | 38.21 | 38.55 | 38.10 | 38.47 | 37.86 | 118,800 |
Oct 5, 2023 | 38.31 | 38.38 | 38.21 | 38.35 | 37.74 | 554,100 |
Oct 4, 2023 | 38.15 | 38.33 | 38.07 | 38.29 | 37.68 | 286,100 |
Oct 3, 2023 | 0.22 Dividend | |||||
Oct 3, 2023 | 38.27 | 38.40 | 38.03 | 38.10 | 37.50 | 108,300 |
Oct 2, 2023 | 38.99 | 38.99 | 38.61 | 38.68 | 37.86 | 111,300 |
Sep 29, 2023 | 39.21 | 39.21 | 38.88 | 38.93 | 38.10 | 144,700 |
Sep 28, 2023 | 38.74 | 38.99 | 38.72 | 38.97 | 38.14 | 115,600 |
Sep 27, 2023 | 39.00 | 39.02 | 38.67 | 38.81 | 37.98 | 90,800 |
Sep 26, 2023 | 39.05 | 39.07 | 38.84 | 38.88 | 38.05 | 162,200 |
Sep 25, 2023 | 39.17 | 39.19 | 39.06 | 39.14 | 38.31 | 110,400 |
Sep 22, 2023 | 39.25 | 39.41 | 39.17 | 39.29 | 38.45 | 67,900 |
Sep 21, 2023 | 39.37 | 39.38 | 39.17 | 39.21 | 38.37 | 52,300 |
Sep 20, 2023 | 39.80 | 39.89 | 39.56 | 39.61 | 38.77 | 68,700 |
Sep 19, 2023 | 39.73 | 39.84 | 39.66 | 39.72 | 38.87 | 137,600 |
Sep 18, 2023 | 39.80 | 39.87 | 39.70 | 39.81 | 38.96 | 91,400 |
Sep 15, 2023 | 39.98 | 39.98 | 39.75 | 39.82 | 38.97 | 287,100 |
Sep 14, 2023 | 39.88 | 40.04 | 39.88 | 40.01 | 39.16 | 74,700 |
Sep 13, 2023 | 39.77 | 39.91 | 39.76 | 39.83 | 38.98 | 52,600 |
Sep 12, 2023 | 39.78 | 39.87 | 39.77 | 39.82 | 38.97 | 36,400 |
Sep 11, 2023 | 39.90 | 39.90 | 39.80 | 39.90 | 39.05 | 88,800 |
Sep 8, 2023 | 39.83 | 39.92 | 39.75 | 39.80 | 38.95 | 69,400 |
Sep 7, 2023 | 39.69 | 39.81 | 39.63 | 39.77 | 38.92 | 69,800 |
Sep 6, 2023 | 39.85 | 39.94 | 39.65 | 39.78 | 38.93 | 100,100 |
Sep 5, 2023 | 40.00 | 40.09 | 39.89 | 39.89 | 39.04 | 90,700 |
Sep 1, 2023 | 40.23 | 40.28 | 40.06 | 40.14 | 39.28 | 47,100 |
Aug 31, 2023 | 40.17 | 40.29 | 40.17 | 40.20 | 39.34 | 114,300 |
Aug 30, 2023 | 40.20 | 40.28 | 40.12 | 40.19 | 39.33 | 89,100 |
Aug 29, 2023 | 39.74 | 40.19 | 39.74 | 40.15 | 39.29 | 71,200 |
Aug 28, 2023 | 39.74 | 39.88 | 39.70 | 39.82 | 38.97 | 85,000 |
Aug 25, 2023 | 39.59 | 39.70 | 39.38 | 39.69 | 38.84 | 109,500 |
Aug 24, 2023 | 39.84 | 39.86 | 39.50 | 39.57 | 38.73 | 56,200 |
Aug 23, 2023 | 39.58 | 39.83 | 39.49 | 39.80 | 38.95 | 39,100 |
Aug 22, 2023 | 39.51 | 39.55 | 39.34 | 39.41 | 38.57 | 165,300 |
Aug 21, 2023 | 39.48 | 39.48 | 39.27 | 39.48 | 38.64 | 124,900 |
Aug 18, 2023 | 39.38 | 39.52 | 39.29 | 39.45 | 38.61 | 116,500 |
Aug 17, 2023 | 39.64 | 39.64 | 39.35 | 39.43 | 38.59 | 78,600 |
Aug 16, 2023 | 39.70 | 39.80 | 39.52 | 39.57 | 38.73 | 108,700 |
Aug 15, 2023 | 39.87 | 39.88 | 39.65 | 39.66 | 38.81 | 89,100 |
Aug 14, 2023 | 39.87 | 40.04 | 39.80 | 40.04 | 39.19 | 64,500 |
Aug 11, 2023 | 39.92 | 40.09 | 39.92 | 39.98 | 39.13 | 56,700 |
Aug 10, 2023 | 40.28 | 40.49 | 40.06 | 40.15 | 39.29 | 64,700 |
Aug 9, 2023 | 40.23 | 40.35 | 40.16 | 40.17 | 39.31 | 79,800 |
Aug 8, 2023 | 40.14 | 40.30 | 40.12 | 40.23 | 39.37 | 85,300 |
Aug 7, 2023 | 40.21 | 40.31 | 40.15 | 40.25 | 39.39 | 67,800 |
Aug 4, 2023 | 40.20 | 40.40 | 40.16 | 40.19 | 39.33 | 47,800 |
Aug 3, 2023 | 39.94 | 40.15 | 39.94 | 40.09 | 39.23 | 40,200 |
Aug 2, 2023 | 40.23 | 40.32 | 40.12 | 40.26 | 39.40 | 68,400 |
Aug 1, 2023 | 40.53 | 40.66 | 40.46 | 40.53 | 39.67 | 86,300 |
Jul 31, 2023 | 40.70 | 40.80 | 40.69 | 40.76 | 39.89 | 88,200 |
Jul 28, 2023 | 40.74 | 40.79 | 40.63 | 40.71 | 39.84 | 72,200 |
Jul 27, 2023 | 40.74 | 40.88 | 40.41 | 40.43 | 39.57 | 85,000 |
Jul 26, 2023 | 40.68 | 40.82 | 40.60 | 40.74 | 39.87 | 75,500 |
Jul 25, 2023 | 40.61 | 40.69 | 40.57 | 40.67 | 39.80 | 168,200 |
Jul 24, 2023 | 40.73 | 40.73 | 40.54 | 40.66 | 39.79 | 310,900 |
Jul 21, 2023 | 40.66 | 40.69 | 40.57 | 40.66 | 39.79 | 93,200 |
Jul 20, 2023 | 40.75 | 40.75 | 40.52 | 40.58 | 39.71 | 43,500 |
Jul 19, 2023 | 40.86 | 40.87 | 40.76 | 40.84 | 39.97 | 93,400 |
Jul 18, 2023 | 40.60 | 40.77 | 40.59 | 40.75 | 39.88 | 112,100 |
Jul 17, 2023 | 40.50 | 40.65 | 40.44 | 40.62 | 39.75 | 113,300 |
Jul 14, 2023 | 40.57 | 40.74 | 40.48 | 40.53 | 39.67 | 206,300 |
Jul 13, 2023 | 40.45 | 40.70 | 40.45 | 40.62 | 39.75 | 67,700 |
Jul 12, 2023 | 40.09 | 40.41 | 40.09 | 40.37 | 39.51 | 81,600 |
Jul 11, 2023 | 39.92 | 40.02 | 39.84 | 40.02 | 39.17 | 143,600 |
Jul 10, 2023 | 39.67 | 39.86 | 39.60 | 39.83 | 38.98 | 76,100 |
Jul 7, 2023 | 39.67 | 39.86 | 39.67 | 39.73 | 38.88 | 76,100 |
Jul 6, 2023 | 39.79 | 39.79 | 39.51 | 39.66 | 38.81 | 61,100 |
Jul 5, 2023 | 0.30 Dividend | |||||
Jul 5, 2023 | 40.09 | 40.13 | 39.96 | 39.96 | 39.11 | 186,300 |
Jul 3, 2023 | 40.48 | 40.58 | 40.39 | 40.50 | 39.34 | 102,700 |
Jun 30, 2023 | 40.42 | 40.52 | 40.34 | 40.41 | 39.25 | 195,300 |
Jun 29, 2023 | 40.11 | 40.27 | 40.11 | 40.27 | 39.12 | 64,600 |
Jun 28, 2023 | 40.25 | 40.37 | 40.22 | 40.31 | 39.16 | 109,000 |
Jun 27, 2023 | 40.18 | 40.32 | 40.15 | 40.25 | 39.10 | 72,800 |
Jun 26, 2023 | 40.13 | 40.23 | 40.13 | 40.18 | 39.03 | 63,700 |
Jun 23, 2023 | 40.15 | 40.20 | 40.10 | 40.13 | 38.98 | 94,000 |
Jun 22, 2023 | 40.33 | 40.33 | 40.19 | 40.21 | 39.06 | 62,600 |
Jun 21, 2023 | 40.22 | 40.44 | 40.22 | 40.40 | 39.24 | 64,300 |
Jun 20, 2023 | 40.38 | 40.48 | 40.35 | 40.44 | 39.28 | 111,500 |
Jun 16, 2023 | 40.55 | 40.65 | 40.48 | 40.55 | 39.39 | 78,300 |
Jun 15, 2023 | 40.34 | 40.63 | 40.34 | 40.53 | 39.37 | 98,300 |
Jun 14, 2023 | 40.32 | 40.40 | 40.11 | 40.34 | 39.19 | 94,200 |
Jun 13, 2023 | 40.27 | 40.37 | 40.18 | 40.18 | 39.03 | 185,400 |
Jun 12, 2023 | 40.06 | 40.23 | 40.00 | 40.23 | 39.08 | 81,800 |
Jun 9, 2023 | 40.03 | 40.11 | 39.97 | 39.97 | 38.83 | 69,500 |
Jun 8, 2023 | 39.87 | 40.14 | 39.87 | 40.14 | 38.99 | 74,300 |
Jun 7, 2023 | 40.00 | 40.08 | 39.84 | 39.88 | 38.74 | 103,200 |
Jun 6, 2023 | 39.96 | 40.09 | 39.87 | 40.09 | 38.94 | 75,200 |
Jun 5, 2023 | 39.98 | 40.05 | 39.78 | 39.97 | 38.83 | 242,300 |
Jun 2, 2023 | 39.89 | 40.05 | 39.89 | 40.05 | 38.90 | 187,100 |
Jun 1, 2023 | 39.61 | 39.89 | 39.61 | 39.88 | 38.74 | 111,000 |
May 31, 2023 | 39.51 | 39.63 | 39.45 | 39.55 | 38.42 | 115,300 |
May 30, 2023 | 39.70 | 39.70 | 39.57 | 39.60 | 38.47 | 130,100 |
May 26, 2023 | 39.38 | 39.59 | 39.36 | 39.59 | 38.46 | 77,800 |
May 25, 2023 | 39.37 | 39.39 | 39.29 | 39.32 | 38.20 | 119,800 |
May 24, 2023 | 39.58 | 39.58 | 39.32 | 39.35 | 38.22 | 78,400 |
May 23, 2023 | 39.61 | 39.68 | 39.52 | 39.52 | 38.39 | 102,700 |
May 22, 2023 | 39.71 | 39.79 | 39.70 | 39.70 | 38.56 | 120,000 |
May 19, 2023 | 39.82 | 39.83 | 39.70 | 39.78 | 38.64 | 177,100 |
May 18, 2023 | 39.78 | 39.78 | 39.66 | 39.78 | 38.64 | 84,800 |
May 17, 2023 | 39.69 | 39.82 | 39.65 | 39.82 | 38.68 | 93,800 |
May 16, 2023 | 39.81 | 39.81 | 39.66 | 39.70 | 38.56 | 75,500 |
May 15, 2023 | 39.75 | 39.88 | 39.75 | 39.85 | 38.71 | 162,400 |
May 12, 2023 | 39.93 | 39.99 | 39.75 | 39.81 | 38.67 | 91,600 |
May 11, 2023 | 40.00 | 40.00 | 39.90 | 39.98 | 38.84 | 252,200 |
May 10, 2023 | 39.90 | 39.97 | 39.81 | 39.91 | 38.77 | 105,700 |
May 9, 2023 | 39.76 | 39.82 | 39.75 | 39.82 | 38.68 | 144,100 |
May 8, 2023 | 39.87 | 39.92 | 39.85 | 39.88 | 38.74 | 95,000 |
May 5, 2023 | 39.77 | 40.01 | 39.77 | 40.01 | 38.87 | 66,900 |
May 4, 2023 | 39.75 | 39.85 | 39.74 | 39.80 | 38.66 | 82,100 |
May 3, 2023 | 39.94 | 40.00 | 39.83 | 39.87 | 38.73 | 132,200 |
May 2, 2023 | 39.85 | 39.85 | 39.70 | 39.79 | 38.65 | 156,800 |
May 1, 2023 | 39.90 | 39.99 | 39.76 | 39.78 | 38.64 | 75,700 |
Apr 28, 2023 | 39.88 | 40.03 | 39.84 | 40.03 | 38.89 | 58,900 |
Apr 27, 2023 | 39.55 | 39.83 | 39.55 | 39.83 | 38.69 | 115,800 |
Apr 26, 2023 | 39.80 | 39.82 | 39.59 | 39.59 | 38.46 | 131,100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
QLD ProShares Ultra QQQ
82.33
+3.74%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.09%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
218.26
+2.85%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
IGM iShares Expanded Tech Sector ETF
83.86
+2.62%
IYW iShares U.S. Technology ETF
131.46
+2.54%
PSI Invesco Semiconductors ETF
54.79
+2.54%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
FTXL First Trust Nasdaq Semiconductor ETF
87.47
+2.40%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.27
+2.40%
SOXX iShares Semiconductor ETF
217.56
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
68.50
+2.39%
ONEQ Fidelity Nasdaq Composite Index ETF
62.91
+2.31%
IVW iShares S&P 500 Growth ETF
82.84
+2.30%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
74.31
+2.30%
IWY iShares Russell Top 200 Growth ETF
191.08
+2.27%
SCHG Schwab U.S. Large-Cap Growth ETF
90.89
+2.29%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.76
+2.26%
TMFC Motley Fool 100 Index ETF
48.57
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
MGK Vanguard Mega Cap Growth Index Fund
278.81
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.76
+2.20%
DXJ WisdomTree Japan Hedged Equity Fund
107.94
+2.18%
VUG Vanguard Growth Index Fund ETF Shares
336.35
+2.17%
IUSG iShares Core S&P U.S. Growth ETF
114.78
+2.19%
VGT Vanguard Information Technology Index Fund ETF Shares
506.02
+2.14%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.82
+2.16%
IWF iShares Russell 1000 Growth ETF
328.96
+2.15%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.63
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
ILCG iShares Morningstar Growth ETF
73.73
+2.03%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
FTEC Fidelity MSCI Information Technology Index ETF
150.41
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IOO iShares Global 100 ETF
88.80
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.55
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
QTUM Defiance Quantum ETF
58.49
+1.97%
IXN iShares Global Tech ETF
72.08
+1.88%
XLG Invesco S&P 500 Top 50 ETF
41.29
+1.88%
QQQ Invesco QQQ Trust
432.24
+1.84%
DSI iShares MSCI KLD 400 Social ETF
98.01
+1.81%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.74%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.79%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
XHB SPDR S&P Homebuilders ETF
104.20
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.91
+1.69%
ITB iShares U.S. Home Construction ETF
106.20
+1.71%
FXL First Trust Technology AlphaDEX Fund
129.80
+1.76%
LIT Global X Lithium & Battery Tech ETF
42.88
+1.61%
XLK Technology Select Sector SPDR Fund
200.69
+1.56%
SPHQ Invesco S&P 500 Quality ETF
59.48
+1.59%
OEF iShares S&P 100 ETF
242.11
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.56%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
CIBR First Trust NASDAQ Cybersecurity ETF
55.01
+1.52%
SPMO Invesco S&P 500 Momentum ETF
77.23
+1.47%
BLOK Amplify Transformational Data Sharing ETF
32.78
+1.44%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
MGC Vanguard Mega Cap Index Fund
182.53
+1.44%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
IWL iShares Russell Top 200 ETF
124.08
+1.38%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.25
+1.36%
XLY Consumer Discretionary Select Sector SPDR Fund
176.72
+1.37%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.47
+1.27%
VOO Vanguard S&P 500 ETF
468.39
+1.26%
IVV iShares Core S&P 500 ETF
512.14
+1.25%
VV Vanguard Large Cap Index Fund
233.90
+1.24%
SUSA iShares MSCI USA ESG Select ETF
105.70
+1.24%
ESGU iShares ESG Aware MSCI USA ETF
111.93
+1.27%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
FIVG Defiance 5G Next Gen Connectivity ETF
37.36
+1.23%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.02
+1.22%
SPLG SPDR Portfolio S&P 500 ETF
59.94
+1.21%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
IWB iShares Russell 1000 ETF
280.22
+1.24%
SPY SPDR S&P 500 ETF Trust
509.61
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.71
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.77
+1.21%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.17
+1.22%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%