NYSEArca - Nasdaq Real Time Price • USD
iShares Core Growth Allocation ETF (AOR)
As of 11:58 AM 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 | 54.09 | 54.22 | 54.05 | 54.16 | 54.16 | 34,035 |
Apr 25, 2024 | 53.45 | 53.87 | 53.39 | 53.81 | 53.81 | 125,300 |
Apr 24, 2024 | 54.06 | 54.11 | 53.83 | 53.97 | 53.97 | 352,600 |
Apr 23, 2024 | 53.80 | 54.12 | 53.73 | 54.09 | 54.09 | 110,400 |
Apr 22, 2024 | 53.44 | 53.79 | 53.42 | 53.65 | 53.65 | 238,900 |
Apr 19, 2024 | 53.46 | 53.56 | 53.25 | 53.33 | 53.33 | 187,700 |
Apr 18, 2024 | 53.59 | 53.76 | 53.40 | 53.48 | 53.48 | 222,000 |
Apr 17, 2024 | 53.86 | 53.86 | 53.44 | 53.54 | 53.54 | 270,700 |
Apr 16, 2024 | 53.74 | 53.76 | 53.46 | 53.62 | 53.62 | 273,100 |
Apr 15, 2024 | 54.54 | 54.54 | 53.75 | 53.84 | 53.84 | 546,800 |
Apr 12, 2024 | 54.58 | 54.62 | 54.18 | 54.24 | 54.24 | 94,900 |
Apr 11, 2024 | 54.62 | 54.85 | 54.39 | 54.76 | 54.76 | 169,500 |
Apr 10, 2024 | 54.69 | 54.78 | 54.45 | 54.57 | 54.57 | 242,400 |
Apr 9, 2024 | 55.19 | 55.29 | 54.93 | 55.20 | 55.20 | 129,800 |
Apr 8, 2024 | 55.10 | 55.16 | 55.03 | 55.09 | 55.09 | 150,300 |
Apr 5, 2024 | 54.75 | 55.13 | 54.75 | 55.03 | 55.03 | 126,800 |
Apr 4, 2024 | 55.49 | 55.49 | 54.81 | 54.84 | 54.84 | 240,700 |
Apr 3, 2024 | 54.96 | 55.20 | 54.91 | 55.11 | 55.11 | 75,900 |
Apr 2, 2024 | 0.22 Dividend | |||||
Apr 2, 2024 | 55.02 | 55.02 | 54.85 | 55.01 | 55.01 | 121,900 |
Apr 1, 2024 | 55.60 | 55.67 | 55.39 | 55.46 | 55.24 | 146,700 |
Mar 28, 2024 | 55.65 | 55.74 | 55.51 | 55.67 | 55.45 | 84,800 |
Mar 27, 2024 | 55.53 | 55.68 | 55.44 | 55.68 | 55.46 | 315,100 |
Mar 26, 2024 | 55.50 | 55.50 | 55.34 | 55.34 | 55.12 | 79,100 |
Mar 25, 2024 | 55.45 | 55.47 | 55.36 | 55.36 | 55.14 | 106,500 |
Mar 22, 2024 | 55.57 | 55.59 | 55.47 | 55.47 | 55.25 | 113,600 |
Mar 21, 2024 | 55.55 | 55.67 | 55.54 | 55.55 | 55.33 | 131,500 |
Mar 20, 2024 | 55.00 | 55.44 | 55.00 | 55.41 | 55.19 | 385,500 |
Mar 19, 2024 | 54.83 | 55.05 | 54.79 | 55.03 | 54.81 | 116,700 |
Mar 18, 2024 | 54.90 | 55.01 | 54.85 | 54.87 | 54.65 | 96,600 |
Mar 15, 2024 | 54.89 | 54.94 | 54.69 | 54.76 | 54.54 | 177,400 |
Mar 14, 2024 | 55.27 | 55.27 | 54.76 | 54.93 | 54.71 | 401,300 |
Mar 13, 2024 | 55.28 | 55.28 | 55.11 | 55.19 | 54.97 | 403,000 |
Mar 12, 2024 | 55.05 | 55.28 | 54.91 | 55.27 | 55.05 | 133,700 |
Mar 11, 2024 | 55.01 | 55.01 | 54.84 | 54.97 | 54.75 | 78,600 |
Mar 8, 2024 | 55.30 | 55.45 | 55.04 | 55.09 | 54.87 | 121,100 |
Mar 7, 2024 | 55.03 | 55.24 | 55.03 | 55.20 | 54.98 | 96,200 |
Mar 6, 2024 | 54.76 | 54.97 | 54.70 | 54.81 | 54.59 | 285,500 |
Mar 5, 2024 | 54.62 | 54.76 | 54.40 | 54.52 | 54.30 | 144,300 |
Mar 4, 2024 | 54.65 | 54.78 | 54.65 | 54.68 | 54.46 | 66,200 |
Mar 1, 2024 | 54.36 | 54.79 | 54.36 | 54.76 | 54.54 | 179,300 |
Feb 29, 2024 | 54.32 | 54.46 | 54.24 | 54.37 | 54.15 | 100,100 |
Feb 28, 2024 | 54.20 | 54.25 | 54.11 | 54.19 | 53.97 | 117,200 |
Feb 27, 2024 | 54.35 | 54.35 | 54.24 | 54.31 | 54.09 | 108,800 |
Feb 26, 2024 | 54.44 | 54.44 | 54.22 | 54.27 | 54.05 | 129,300 |
Feb 23, 2024 | 54.35 | 54.47 | 54.30 | 54.41 | 54.19 | 156,200 |
Feb 22, 2024 | 54.05 | 54.33 | 54.05 | 54.29 | 54.07 | 323,800 |
Feb 21, 2024 | 53.67 | 53.76 | 53.54 | 53.75 | 53.54 | 184,700 |
Feb 20, 2024 | 53.88 | 53.91 | 53.67 | 53.75 | 53.54 | 312,400 |
Feb 16, 2024 | 53.92 | 54.02 | 53.78 | 53.83 | 53.62 | 138,300 |
Feb 15, 2024 | 53.79 | 53.97 | 53.74 | 53.95 | 53.74 | 125,100 |
Feb 14, 2024 | 53.37 | 53.66 | 53.37 | 53.64 | 53.43 | 137,100 |
Feb 13, 2024 | 53.26 | 53.36 | 53.00 | 53.17 | 52.96 | 129,200 |
Feb 12, 2024 | 53.88 | 54.03 | 53.84 | 53.87 | 53.66 | 141,600 |
Feb 9, 2024 | 53.65 | 53.83 | 53.63 | 53.80 | 53.59 | 183,200 |
Feb 8, 2024 | 53.69 | 53.69 | 53.58 | 53.65 | 53.44 | 131,600 |
Feb 7, 2024 | 53.66 | 53.76 | 53.63 | 53.72 | 53.51 | 156,200 |
Feb 6, 2024 | 53.35 | 53.59 | 53.35 | 53.59 | 53.38 | 184,300 |
Feb 5, 2024 | 53.44 | 53.44 | 53.13 | 53.34 | 53.13 | 222,000 |
Feb 2, 2024 | 53.45 | 53.68 | 53.39 | 53.61 | 53.40 | 336,800 |
Feb 1, 2024 | 53.33 | 53.66 | 53.32 | 53.64 | 53.43 | 555,500 |
Jan 31, 2024 | 53.50 | 53.60 | 53.12 | 53.18 | 52.97 | 214,000 |
Jan 30, 2024 | 53.53 | 53.54 | 53.35 | 53.45 | 53.24 | 420,300 |
Jan 29, 2024 | 53.31 | 53.54 | 53.23 | 53.51 | 53.30 | 457,700 |
Jan 26, 2024 | 53.22 | 53.33 | 53.19 | 53.23 | 53.02 | 264,100 |
Jan 25, 2024 | 53.20 | 53.23 | 53.07 | 53.21 | 53.00 | 337,000 |
Jan 24, 2024 | 53.24 | 53.28 | 52.97 | 52.98 | 52.77 | 213,600 |
Jan 23, 2024 | 52.92 | 52.94 | 52.77 | 52.92 | 52.71 | 156,300 |
Jan 22, 2024 | 52.86 | 53.04 | 52.84 | 52.90 | 52.69 | 731,800 |
Jan 19, 2024 | 52.56 | 52.81 | 52.42 | 52.78 | 52.57 | 384,100 |
Jan 18, 2024 | 52.36 | 52.52 | 52.26 | 52.50 | 52.29 | 411,500 |
Jan 17, 2024 | 52.30 | 52.30 | 52.07 | 52.25 | 52.04 | 274,700 |
Jan 16, 2024 | 52.71 | 52.79 | 52.45 | 52.56 | 52.35 | 534,200 |
Jan 12, 2024 | 53.02 | 53.22 | 52.94 | 53.01 | 52.80 | 504,400 |
Jan 11, 2024 | 52.87 | 52.97 | 52.56 | 52.93 | 52.72 | 761,100 |
Jan 10, 2024 | 52.78 | 52.90 | 52.74 | 52.83 | 52.62 | 291,800 |
Jan 9, 2024 | 52.61 | 52.79 | 52.59 | 52.66 | 52.45 | 331,400 |
Jan 8, 2024 | 52.44 | 52.88 | 52.44 | 52.78 | 52.57 | 847,900 |
Jan 5, 2024 | 52.42 | 52.71 | 52.32 | 52.44 | 52.23 | 485,800 |
Jan 4, 2024 | 52.44 | 52.66 | 52.41 | 52.42 | 52.21 | 218,600 |
Jan 3, 2024 | 52.66 | 52.71 | 52.42 | 52.57 | 52.36 | 362,700 |
Jan 2, 2024 | 52.78 | 52.94 | 52.72 | 52.81 | 52.60 | 1,388,200 |
Dec 29, 2023 | 53.27 | 53.30 | 53.12 | 53.19 | 52.98 | 348,400 |
Dec 28, 2023 | 53.37 | 53.43 | 53.26 | 53.27 | 53.06 | 416,800 |
Dec 27, 2023 | 53.18 | 53.37 | 53.15 | 53.32 | 53.11 | 308,300 |
Dec 26, 2023 | 52.88 | 53.16 | 52.88 | 53.09 | 52.88 | 412,800 |
Dec 22, 2023 | 0.52 Dividend | |||||
Dec 22, 2023 | 53.00 | 53.04 | 52.81 | 52.90 | 52.69 | 454,700 |
Dec 21, 2023 | 53.24 | 53.43 | 53.14 | 53.40 | 52.67 | 539,700 |
Dec 20, 2023 | 53.37 | 53.48 | 52.96 | 53.05 | 52.32 | 378,100 |
Dec 19, 2023 | 53.25 | 53.38 | 53.23 | 53.37 | 52.64 | 753,200 |
Dec 18, 2023 | 53.02 | 53.14 | 53.00 | 53.07 | 52.34 | 894,500 |
Dec 15, 2023 | 53.15 | 53.15 | 52.94 | 53.01 | 52.28 | 418,600 |
Dec 14, 2023 | 52.92 | 53.28 | 52.92 | 53.15 | 52.42 | 477,400 |
Dec 13, 2023 | 52.10 | 52.82 | 52.07 | 52.79 | 52.06 | 513,100 |
Dec 12, 2023 | 52.00 | 52.09 | 51.81 | 52.09 | 51.37 | 421,100 |
Dec 11, 2023 | 51.82 | 51.99 | 51.79 | 51.97 | 51.25 | 1,056,200 |
Dec 8, 2023 | 51.63 | 51.90 | 51.63 | 51.83 | 51.12 | 602,900 |
Dec 7, 2023 | 51.74 | 51.89 | 51.66 | 51.83 | 51.12 | 696,000 |
Dec 6, 2023 | 51.91 | 51.96 | 51.63 | 51.80 | 51.09 | 494,600 |
Dec 5, 2023 | 51.55 | 51.71 | 51.49 | 51.63 | 50.92 | 638,000 |
Dec 4, 2023 | 51.57 | 51.64 | 51.44 | 51.58 | 50.87 | 590,300 |
Dec 1, 2023 | 51.39 | 51.86 | 51.35 | 51.86 | 51.15 | 989,300 |
Nov 30, 2023 | 51.35 | 51.45 | 51.26 | 51.40 | 50.69 | 582,800 |
Nov 29, 2023 | 51.54 | 51.60 | 51.39 | 51.44 | 50.73 | 501,800 |
Nov 28, 2023 | 51.11 | 51.39 | 51.11 | 51.29 | 50.58 | 475,700 |
Nov 27, 2023 | 51.09 | 51.23 | 51.08 | 51.18 | 50.48 | 798,700 |
Nov 24, 2023 | 51.18 | 51.18 | 51.11 | 51.18 | 50.48 | 298,800 |
Nov 22, 2023 | 51.17 | 51.25 | 51.04 | 51.17 | 50.47 | 271,500 |
Nov 21, 2023 | 51.03 | 51.10 | 50.99 | 51.03 | 50.33 | 322,000 |
Nov 20, 2023 | 50.84 | 51.17 | 50.84 | 51.12 | 50.42 | 489,800 |
Nov 17, 2023 | 50.85 | 50.94 | 50.75 | 50.94 | 50.24 | 433,900 |
Nov 16, 2023 | 50.60 | 50.76 | 50.55 | 50.68 | 49.98 | 455,900 |
Nov 15, 2023 | 50.71 | 50.80 | 50.60 | 50.64 | 49.94 | 233,700 |
Nov 14, 2023 | 50.25 | 50.75 | 50.25 | 50.66 | 49.96 | 339,300 |
Nov 13, 2023 | 49.52 | 49.80 | 49.52 | 49.75 | 49.07 | 353,400 |
Nov 10, 2023 | 49.59 | 49.79 | 49.39 | 49.74 | 49.06 | 422,500 |
Nov 9, 2023 | 49.90 | 49.90 | 49.38 | 49.41 | 48.73 | 328,500 |
Nov 8, 2023 | 49.74 | 49.77 | 49.57 | 49.70 | 49.02 | 215,700 |
Nov 7, 2023 | 49.61 | 49.74 | 49.49 | 49.66 | 48.98 | 244,700 |
Nov 6, 2023 | 49.70 | 49.74 | 49.50 | 49.60 | 48.92 | 530,200 |
Nov 3, 2023 | 49.59 | 49.82 | 49.59 | 49.70 | 49.02 | 360,000 |
Nov 2, 2023 | 49.00 | 49.25 | 48.98 | 49.21 | 48.53 | 359,200 |
Nov 1, 2023 | 48.09 | 48.57 | 48.09 | 48.53 | 47.86 | 410,300 |
Oct 31, 2023 | 48.05 | 48.13 | 47.87 | 48.10 | 47.44 | 355,000 |
Oct 30, 2023 | 47.85 | 48.02 | 47.74 | 47.95 | 47.29 | 352,100 |
Oct 27, 2023 | 47.94 | 47.94 | 47.56 | 47.73 | 47.07 | 495,000 |
Oct 26, 2023 | 47.93 | 47.94 | 47.64 | 47.77 | 47.11 | 289,300 |
Oct 25, 2023 | 48.26 | 48.26 | 47.88 | 48.03 | 47.37 | 558,200 |
Oct 24, 2023 | 48.34 | 48.43 | 48.20 | 48.41 | 47.74 | 313,200 |
Oct 23, 2023 | 48.00 | 48.38 | 47.79 | 48.14 | 47.48 | 297,100 |
Oct 20, 2023 | 48.31 | 48.41 | 48.10 | 48.15 | 47.49 | 142,200 |
Oct 19, 2023 | 48.73 | 48.84 | 48.35 | 48.37 | 47.70 | 345,500 |
Oct 18, 2023 | 49.01 | 49.06 | 48.67 | 48.72 | 48.05 | 201,000 |
Oct 17, 2023 | 49.08 | 49.42 | 48.98 | 49.24 | 48.56 | 152,100 |
Oct 16, 2023 | 49.19 | 49.40 | 49.19 | 49.36 | 48.68 | 775,000 |
Oct 13, 2023 | 49.50 | 49.50 | 49.04 | 49.17 | 48.49 | 216,500 |
Oct 12, 2023 | 49.62 | 49.63 | 49.12 | 49.25 | 48.57 | 146,700 |
Oct 11, 2023 | 49.64 | 49.67 | 49.40 | 49.66 | 48.98 | 237,800 |
Oct 10, 2023 | 49.21 | 49.61 | 49.21 | 49.46 | 48.78 | 284,300 |
Oct 9, 2023 | 48.74 | 49.21 | 48.74 | 49.17 | 48.49 | 185,800 |
Oct 6, 2023 | 48.49 | 49.05 | 48.30 | 48.92 | 48.25 | 595,300 |
Oct 5, 2023 | 48.59 | 48.69 | 48.43 | 48.62 | 47.95 | 189,900 |
Oct 4, 2023 | 48.37 | 48.60 | 48.22 | 48.57 | 47.90 | 261,600 |
Oct 3, 2023 | 0.22 Dividend | |||||
Oct 3, 2023 | 48.58 | 48.72 | 48.22 | 48.30 | 47.64 | 190,500 |
Oct 2, 2023 | 49.30 | 49.30 | 48.95 | 49.08 | 48.19 | 215,200 |
Sep 29, 2023 | 49.71 | 49.75 | 49.32 | 49.41 | 48.51 | 165,000 |
Sep 28, 2023 | 49.22 | 49.53 | 49.12 | 49.53 | 48.63 | 120,900 |
Sep 27, 2023 | 49.37 | 49.44 | 48.98 | 49.22 | 48.32 | 171,300 |
Sep 26, 2023 | 49.59 | 49.60 | 49.24 | 49.28 | 48.38 | 139,500 |
Sep 25, 2023 | 49.66 | 49.77 | 49.50 | 49.74 | 48.83 | 201,700 |
Sep 22, 2023 | 49.87 | 50.04 | 49.83 | 49.85 | 48.94 | 166,900 |
Sep 21, 2023 | 50.09 | 50.09 | 49.75 | 49.78 | 48.87 | 217,200 |
Sep 20, 2023 | 50.80 | 50.84 | 50.25 | 50.40 | 49.48 | 110,600 |
Sep 19, 2023 | 50.62 | 50.68 | 50.48 | 50.61 | 49.69 | 291,400 |
Sep 18, 2023 | 50.73 | 50.76 | 50.60 | 50.71 | 49.79 | 134,100 |
Sep 15, 2023 | 50.94 | 50.98 | 50.70 | 50.71 | 49.79 | 788,400 |
Sep 14, 2023 | 50.90 | 51.08 | 50.84 | 51.01 | 50.08 | 132,800 |
Sep 13, 2023 | 50.69 | 50.82 | 50.63 | 50.72 | 49.80 | 112,500 |
Sep 12, 2023 | 50.79 | 50.84 | 50.70 | 50.71 | 49.79 | 94,100 |
Sep 11, 2023 | 50.75 | 50.87 | 50.73 | 50.86 | 49.93 | 298,000 |
Sep 8, 2023 | 50.57 | 50.76 | 50.57 | 50.62 | 49.70 | 67,800 |
Sep 7, 2023 | 50.58 | 50.63 | 50.45 | 50.61 | 49.69 | 86,800 |
Sep 6, 2023 | 50.90 | 50.90 | 50.53 | 50.67 | 49.75 | 92,100 |
Sep 5, 2023 | 51.18 | 51.18 | 50.84 | 50.90 | 49.97 | 177,500 |
Sep 1, 2023 | 51.40 | 51.53 | 51.10 | 51.18 | 50.25 | 239,300 |
Aug 31, 2023 | 51.23 | 51.34 | 51.16 | 51.19 | 50.26 | 112,300 |
Aug 30, 2023 | 51.20 | 51.33 | 51.17 | 51.25 | 50.32 | 144,500 |
Aug 29, 2023 | 50.57 | 51.18 | 50.57 | 51.16 | 50.23 | 187,400 |
Aug 28, 2023 | 50.51 | 50.67 | 50.51 | 50.65 | 49.73 | 329,600 |
Aug 25, 2023 | 50.25 | 50.43 | 50.03 | 50.39 | 49.47 | 102,500 |
Aug 24, 2023 | 50.62 | 50.66 | 50.14 | 50.14 | 49.23 | 129,100 |
Aug 23, 2023 | 50.29 | 50.65 | 50.29 | 50.59 | 49.67 | 91,100 |
Aug 22, 2023 | 50.28 | 50.28 | 50.06 | 50.10 | 49.19 | 120,000 |
Aug 21, 2023 | 50.06 | 50.17 | 49.90 | 50.09 | 49.18 | 150,300 |
Aug 18, 2023 | 49.97 | 50.13 | 49.84 | 50.06 | 49.15 | 328,200 |
Aug 17, 2023 | 50.36 | 50.41 | 50.01 | 50.01 | 49.10 | 164,600 |
Aug 16, 2023 | 50.54 | 50.64 | 50.25 | 50.30 | 49.38 | 109,700 |
Aug 15, 2023 | 50.86 | 50.94 | 50.53 | 50.94 | 50.01 | 86,900 |
Aug 14, 2023 | 50.76 | 51.00 | 50.71 | 50.96 | 50.03 | 151,800 |
Aug 11, 2023 | 50.90 | 51.10 | 50.88 | 50.93 | 50.00 | 179,200 |
Aug 10, 2023 | 51.36 | 51.67 | 51.08 | 51.29 | 50.36 | 118,100 |
Aug 9, 2023 | 51.27 | 51.37 | 51.14 | 51.22 | 50.29 | 147,800 |
Aug 8, 2023 | 51.18 | 51.34 | 51.08 | 51.25 | 50.32 | 106,400 |
Aug 7, 2023 | 51.41 | 51.49 | 51.26 | 51.49 | 50.55 | 104,900 |
Aug 4, 2023 | 51.24 | 51.58 | 51.17 | 51.17 | 50.24 | 136,600 |
Aug 3, 2023 | 51.15 | 51.28 | 51.02 | 51.28 | 50.35 | 80,300 |
Aug 2, 2023 | 51.55 | 51.55 | 51.26 | 51.29 | 50.36 | 153,800 |
Aug 1, 2023 | 51.87 | 52.04 | 51.81 | 51.93 | 50.98 | 151,100 |
Jul 31, 2023 | 52.19 | 52.21 | 52.09 | 52.20 | 51.25 | 111,400 |
Jul 28, 2023 | 51.93 | 52.17 | 51.93 | 52.16 | 51.21 | 86,600 |
Jul 27, 2023 | 52.10 | 52.27 | 51.67 | 51.68 | 50.74 | 99,300 |
Jul 26, 2023 | 51.93 | 52.15 | 51.89 | 52.09 | 51.14 | 72,500 |
Jul 25, 2023 | 51.80 | 52.02 | 51.80 | 51.92 | 50.97 | 133,600 |
Jul 24, 2023 | 51.85 | 51.96 | 51.83 | 51.85 | 50.91 | 119,800 |
Jul 21, 2023 | 51.87 | 51.92 | 51.76 | 51.76 | 50.82 | 115,300 |
Jul 20, 2023 | 52.09 | 52.09 | 51.73 | 51.83 | 50.89 | 137,600 |
Jul 19, 2023 | 52.01 | 52.14 | 52.01 | 52.09 | 51.14 | 133,500 |
Jul 18, 2023 | 51.86 | 52.05 | 51.76 | 52.05 | 51.10 | 154,000 |
Jul 17, 2023 | 51.66 | 51.87 | 51.58 | 51.87 | 50.92 | 141,700 |
Jul 14, 2023 | 51.77 | 51.87 | 51.64 | 51.64 | 50.70 | 266,300 |
Jul 13, 2023 | 51.57 | 51.92 | 51.57 | 51.88 | 50.93 | 227,600 |
Jul 12, 2023 | 51.12 | 51.50 | 51.12 | 51.50 | 50.56 | 130,600 |
Jul 11, 2023 | 50.69 | 51.00 | 50.64 | 51.00 | 50.07 | 221,100 |
Jul 10, 2023 | 50.50 | 50.63 | 50.45 | 50.63 | 49.71 | 178,400 |
Jul 7, 2023 | 50.88 | 50.88 | 50.36 | 50.58 | 49.66 | 213,600 |
Jul 6, 2023 | 50.50 | 50.50 | 50.15 | 50.42 | 49.50 | 176,400 |
Jul 5, 2023 | 0.39 Dividend | |||||
Jul 5, 2023 | 50.99 | 51.07 | 50.82 | 51.00 | 50.07 | 169,100 |
Jul 3, 2023 | 51.46 | 51.59 | 51.46 | 51.52 | 50.20 | 242,100 |
Jun 30, 2023 | 51.37 | 51.51 | 51.30 | 51.45 | 50.13 | 344,600 |
Jun 29, 2023 | 50.98 | 51.09 | 50.89 | 51.09 | 49.78 | 119,000 |
Jun 28, 2023 | 50.98 | 51.17 | 50.96 | 51.08 | 49.77 | 128,000 |
Jun 27, 2023 | 50.84 | 51.10 | 50.81 | 50.93 | 49.63 | 84,700 |
Jun 26, 2023 | 50.79 | 50.93 | 50.78 | 50.84 | 49.54 | 107,500 |
Jun 23, 2023 | 50.89 | 50.89 | 50.74 | 50.83 | 49.53 | 113,300 |
Jun 22, 2023 | 51.06 | 51.11 | 50.97 | 51.11 | 49.80 | 114,400 |
Jun 21, 2023 | 51.05 | 51.30 | 51.03 | 51.13 | 49.82 | 141,800 |
Jun 20, 2023 | 51.38 | 51.38 | 51.15 | 51.31 | 50.00 | 171,900 |
Jun 16, 2023 | 51.76 | 51.76 | 51.46 | 51.48 | 50.16 | 96,300 |
Jun 15, 2023 | 51.16 | 51.67 | 51.16 | 51.49 | 50.17 | 178,600 |
Jun 14, 2023 | 51.26 | 51.34 | 50.93 | 51.09 | 49.78 | 182,800 |
Jun 13, 2023 | 51.05 | 51.22 | 50.98 | 51.13 | 49.82 | 263,600 |
Jun 12, 2023 | 50.72 | 50.94 | 50.69 | 50.85 | 49.55 | 147,700 |
Jun 9, 2023 | 50.74 | 50.80 | 50.65 | 50.65 | 49.35 | 201,000 |
Jun 8, 2023 | 50.49 | 50.73 | 50.46 | 50.73 | 49.43 | 89,000 |
Jun 7, 2023 | 50.55 | 50.71 | 50.38 | 50.38 | 49.09 | 132,100 |
Jun 6, 2023 | 50.51 | 50.77 | 50.38 | 50.77 | 49.47 | 199,700 |
Jun 5, 2023 | 50.52 | 50.59 | 50.39 | 50.39 | 49.10 | 250,800 |
Jun 2, 2023 | 50.44 | 50.60 | 50.39 | 50.51 | 49.22 | 193,900 |
Jun 1, 2023 | 49.78 | 50.24 | 49.78 | 50.11 | 48.83 | 283,400 |
May 31, 2023 | 49.83 | 49.83 | 49.58 | 49.81 | 48.54 | 251,900 |
May 30, 2023 | 50.07 | 50.07 | 49.82 | 49.88 | 48.60 | 315,500 |
May 26, 2023 | 49.63 | 49.98 | 49.60 | 49.98 | 48.70 | 238,500 |
May 25, 2023 | 49.52 | 49.62 | 49.41 | 49.50 | 48.23 | 250,900 |
May 24, 2023 | 49.70 | 49.70 | 49.42 | 49.42 | 48.16 | 263,900 |
May 23, 2023 | 49.94 | 50.06 | 49.82 | 49.82 | 48.55 | 160,300 |
May 22, 2023 | 50.26 | 50.28 | 50.14 | 50.14 | 48.86 | 122,700 |
May 19, 2023 | 50.20 | 50.27 | 50.10 | 50.11 | 48.83 | 205,800 |
May 18, 2023 | 50.08 | 50.20 | 49.96 | 50.20 | 48.92 | 146,800 |
May 17, 2023 | 50.01 | 50.15 | 49.75 | 49.75 | 48.48 | 186,200 |
May 16, 2023 | 50.07 | 50.07 | 49.85 | 49.92 | 48.64 | 81,900 |
May 15, 2023 | 50.01 | 50.19 | 49.97 | 50.19 | 48.91 | 115,500 |
May 12, 2023 | 50.27 | 50.27 | 49.87 | 49.97 | 48.69 | 131,800 |
May 11, 2023 | 50.10 | 50.20 | 50.04 | 50.13 | 48.85 | 100,700 |
May 10, 2023 | 50.33 | 50.33 | 49.99 | 50.16 | 48.88 | 128,300 |
May 9, 2023 | 50.07 | 50.11 | 49.98 | 50.02 | 48.74 | 96,100 |
May 8, 2023 | 50.30 | 50.30 | 50.13 | 50.25 | 48.96 | 124,700 |
May 5, 2023 | 50.02 | 50.33 | 50.02 | 50.31 | 49.02 | 97,500 |
May 4, 2023 | 49.83 | 49.95 | 49.77 | 49.78 | 48.51 | 146,600 |
May 3, 2023 | 50.15 | 50.25 | 49.94 | 50.00 | 48.72 | 129,100 |
May 2, 2023 | 50.14 | 50.14 | 49.79 | 49.97 | 48.69 | 194,600 |
May 1, 2023 | 50.31 | 50.40 | 50.12 | 50.24 | 48.96 | 118,800 |
Apr 28, 2023 | 50.01 | 50.39 | 50.01 | 50.39 | 49.10 | 157,600 |
Apr 27, 2023 | 49.89 | 50.10 | 49.76 | 50.05 | 48.77 | 155,800 |
Apr 26, 2023 | 49.76 | 49.90 | 49.61 | 49.67 | 48.40 | 114,000 |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.81
+3.09%
FCOM Fidelity MSCI Communication Services Index ETF
48.81
+2.97%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+3.00%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.25
+2.24%
IGM iShares Expanded Tech Sector ETF
83.57
+2.26%
IYW iShares U.S. Technology ETF
131.00
+2.18%
EZA iShares MSCI South Africa ETF
39.89
+2.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.27
+2.05%
SMH VanEck Semiconductor ETF
216.55
+2.05%
ONEQ Fidelity Nasdaq Composite Index ETF
62.72
+2.00%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
IVW iShares S&P 500 Growth ETF
82.59
+1.99%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
277.96
+1.89%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.89%
VUG Vanguard Growth Index Fund ETF Shares
335.29
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
114.39
+1.84%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.94%
SCHG Schwab U.S. Large-Cap Growth ETF
90.57
+1.94%
IWF iShares Russell 1000 Growth ETF
328.09
+1.87%
PSI Invesco Semiconductors ETF
54.38
+1.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.29
+1.90%
VGT Vanguard Information Technology Index Fund ETF Shares
504.38
+1.80%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.89
+1.84%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.74
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
107.56
+1.83%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.81%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
IXN iShares Global Tech ETF
71.86
+1.57%
IOO iShares Global 100 ETF
88.58
+1.69%
XSD SPDR S&P Semiconductor ETF
224.33
+1.68%
SOXX iShares Semiconductor ETF
216.07
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FXL First Trust Technology AlphaDEX Fund
129.61
+1.62%
QTUM Defiance Quantum ETF
58.27
+1.59%
FTEC Fidelity MSCI Information Technology Index ETF
149.90
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
CNYA iShares MSCI China A ETF
26.37
+1.54%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.50%
QQQ Invesco QQQ Trust
430.96
+1.53%
DSI iShares MSCI KLD 400 Social ETF
97.71
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.09
+1.42%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
XLK Technology Select Sector SPDR Fund
200.34
+1.39%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.41%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
ITB iShares U.S. Home Construction ETF
105.80
+1.33%
OEF iShares S&P 100 ETF
241.54
+1.34%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
IWL iShares Russell Top 200 ETF
123.79
+1.14%
MGC Vanguard Mega Cap Index Fund
181.99
+1.14%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CEFS Saba Closed-End Funds ETF
19.88
+1.16%
SPHQ Invesco S&P 500 Quality ETF
59.29
+1.27%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.60
+1.36%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.03%
XLY Consumer Discretionary Select Sector SPDR Fund
176.34
+1.14%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.62
+1.09%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.62
+1.10%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.46
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
GXG Global X MSCI Colombia ETF
25.32
+0.88%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.02%
ESGU iShares ESG Aware MSCI USA ETF
111.66
+1.02%
VOO Vanguard S&P 500 ETF
467.24
+1.01%
IVV iShares Core S&P 500 ETF
510.88
+1.00%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.98%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
SPHB Invesco S&P 500 High Beta ETF
83.22
+0.97%
CSM ProShares Large Cap Core Plus
58.41
+0.97%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.27
+0.95%
VV Vanguard Large Cap Index Fund
233.25
+0.96%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
SPY SPDR S&P 500 ETF Trust
508.37
+0.97%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.86
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.20
+0.94%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.26
+0.94%