NYSEArca - Delayed Quote • USD
iShares Morningstar Mid-Cap ETF (IMCB)
At close: April 26 at 3:48 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 | 69.63 | 70.02 | 69.79 | 69.81 | 69.81 | 14,388 |
Apr 25, 2024 | 69.22 | 69.73 | 68.74 | 69.63 | 69.63 | 18,700 |
Apr 24, 2024 | 69.74 | 69.79 | 69.33 | 69.70 | 69.70 | 116,300 |
Apr 23, 2024 | 68.99 | 69.74 | 68.99 | 69.56 | 69.56 | 16,000 |
Apr 22, 2024 | 68.50 | 69.12 | 68.30 | 68.81 | 68.81 | 10,300 |
Apr 19, 2024 | 68.21 | 68.53 | 68.07 | 68.23 | 68.23 | 7,200 |
Apr 18, 2024 | 68.59 | 68.88 | 68.13 | 68.24 | 68.24 | 10,500 |
Apr 17, 2024 | 68.96 | 68.96 | 68.21 | 68.32 | 68.32 | 14,400 |
Apr 16, 2024 | 69.14 | 69.14 | 68.37 | 68.61 | 68.61 | 22,900 |
Apr 15, 2024 | 70.48 | 70.59 | 68.78 | 69.05 | 69.05 | 29,400 |
Apr 12, 2024 | 70.62 | 70.62 | 69.64 | 69.81 | 69.81 | 15,300 |
Apr 11, 2024 | 71.15 | 71.16 | 70.47 | 70.99 | 70.99 | 15,900 |
Apr 10, 2024 | 70.93 | 71.23 | 70.70 | 70.86 | 70.86 | 19,800 |
Apr 9, 2024 | 72.15 | 72.30 | 71.52 | 72.05 | 72.05 | 12,000 |
Apr 8, 2024 | 72.05 | 72.11 | 71.73 | 71.88 | 71.88 | 8,100 |
Apr 5, 2024 | 71.23 | 71.79 | 71.17 | 71.71 | 71.71 | 9,900 |
Apr 4, 2024 | 72.68 | 72.68 | 70.96 | 71.10 | 71.10 | 25,500 |
Apr 3, 2024 | 71.64 | 72.00 | 71.64 | 71.88 | 71.88 | 15,000 |
Apr 2, 2024 | 71.82 | 71.82 | 71.45 | 71.70 | 71.70 | 16,000 |
Apr 1, 2024 | 72.84 | 72.84 | 72.30 | 72.35 | 72.35 | 23,600 |
Mar 28, 2024 | 72.63 | 72.92 | 72.63 | 72.83 | 72.83 | 15,800 |
Mar 27, 2024 | 72.14 | 72.50 | 71.99 | 72.50 | 72.50 | 19,600 |
Mar 26, 2024 | 71.79 | 71.92 | 71.56 | 71.56 | 71.56 | 11,700 |
Mar 25, 2024 | 71.76 | 71.87 | 71.56 | 71.60 | 71.60 | 20,800 |
Mar 22, 2024 | 72.10 | 72.10 | 71.62 | 71.69 | 71.69 | 15,300 |
Mar 21, 2024 | 0.24 Dividend | |||||
Mar 21, 2024 | 71.86 | 72.24 | 71.86 | 72.11 | 72.11 | 15,100 |
Mar 20, 2024 | 70.93 | 71.74 | 70.93 | 71.69 | 71.45 | 7,100 |
Mar 19, 2024 | 70.48 | 71.05 | 70.48 | 71.05 | 70.81 | 10,300 |
Mar 18, 2024 | 70.75 | 70.92 | 70.47 | 70.62 | 70.39 | 10,400 |
Mar 15, 2024 | 70.35 | 70.68 | 70.35 | 70.49 | 70.26 | 13,600 |
Mar 14, 2024 | 71.33 | 71.33 | 70.32 | 70.58 | 70.35 | 16,800 |
Mar 13, 2024 | 71.40 | 71.66 | 71.27 | 71.42 | 71.18 | 45,200 |
Mar 12, 2024 | 71.28 | 71.47 | 70.89 | 71.42 | 71.18 | 35,500 |
Mar 11, 2024 | 71.17 | 71.19 | 70.77 | 71.14 | 70.90 | 10,300 |
Mar 8, 2024 | 71.62 | 71.75 | 71.04 | 71.17 | 70.93 | 30,900 |
Mar 7, 2024 | 71.10 | 71.43 | 71.10 | 71.40 | 71.16 | 31,600 |
Mar 6, 2024 | 70.69 | 70.95 | 70.55 | 70.69 | 70.46 | 25,100 |
Mar 5, 2024 | 70.50 | 70.68 | 69.92 | 70.17 | 69.94 | 13,000 |
Mar 4, 2024 | 70.57 | 70.91 | 70.41 | 70.71 | 70.48 | 28,000 |
Mar 1, 2024 | 70.07 | 70.39 | 69.86 | 70.39 | 70.16 | 9,800 |
Feb 29, 2024 | 69.85 | 70.01 | 69.65 | 70.01 | 69.78 | 55,500 |
Feb 28, 2024 | 69.15 | 69.62 | 69.14 | 69.43 | 69.20 | 15,900 |
Feb 27, 2024 | 69.28 | 69.36 | 69.17 | 69.34 | 69.11 | 25,400 |
Feb 26, 2024 | 69.30 | 69.42 | 68.98 | 69.02 | 68.79 | 20,400 |
Feb 23, 2024 | 69.21 | 69.39 | 69.16 | 69.24 | 69.01 | 11,600 |
Feb 22, 2024 | 68.65 | 69.11 | 68.61 | 68.98 | 68.75 | 15,500 |
Feb 21, 2024 | 67.81 | 68.16 | 67.75 | 68.11 | 67.88 | 19,600 |
Feb 20, 2024 | 68.04 | 68.09 | 67.88 | 68.00 | 67.77 | 15,000 |
Feb 16, 2024 | 68.46 | 68.82 | 68.35 | 68.35 | 68.12 | 7,600 |
Feb 15, 2024 | 68.18 | 68.78 | 68.18 | 68.77 | 68.54 | 15,600 |
Feb 14, 2024 | 67.54 | 67.92 | 67.45 | 67.86 | 67.63 | 15,300 |
Feb 13, 2024 | 67.23 | 67.23 | 66.54 | 67.03 | 66.81 | 16,200 |
Feb 12, 2024 | 67.94 | 68.43 | 67.94 | 68.19 | 67.96 | 19,500 |
Feb 9, 2024 | 67.75 | 67.93 | 67.52 | 67.84 | 67.61 | 12,800 |
Feb 8, 2024 | 67.40 | 67.71 | 67.31 | 67.71 | 67.49 | 12,200 |
Feb 7, 2024 | 67.38 | 67.58 | 67.08 | 67.39 | 67.17 | 26,500 |
Feb 6, 2024 | 66.65 | 67.05 | 66.65 | 66.99 | 66.77 | 19,300 |
Feb 5, 2024 | 66.91 | 66.91 | 66.32 | 66.57 | 66.35 | 15,800 |
Feb 2, 2024 | 66.74 | 67.45 | 66.45 | 67.23 | 67.01 | 29,200 |
Feb 1, 2024 | 66.45 | 67.12 | 66.02 | 67.12 | 66.90 | 29,000 |
Jan 31, 2024 | 67.00 | 67.18 | 66.31 | 66.33 | 66.11 | 14,700 |
Jan 30, 2024 | 66.94 | 67.30 | 66.94 | 67.20 | 66.98 | 49,000 |
Jan 29, 2024 | 66.58 | 67.13 | 66.56 | 67.09 | 66.87 | 16,900 |
Jan 26, 2024 | 66.66 | 66.80 | 66.47 | 66.51 | 66.29 | 18,300 |
Jan 25, 2024 | 66.66 | 66.66 | 66.25 | 66.53 | 66.31 | 14,200 |
Jan 24, 2024 | 66.93 | 66.93 | 65.99 | 66.01 | 65.79 | 39,100 |
Jan 23, 2024 | 66.69 | 66.69 | 66.27 | 66.49 | 66.27 | 28,600 |
Jan 22, 2024 | 66.24 | 66.76 | 66.24 | 66.52 | 66.30 | 17,600 |
Jan 19, 2024 | 65.74 | 66.07 | 65.40 | 66.02 | 65.80 | 14,500 |
Jan 18, 2024 | 65.42 | 65.53 | 64.93 | 65.49 | 65.27 | 21,700 |
Jan 17, 2024 | 65.09 | 65.41 | 64.87 | 65.15 | 64.93 | 12,500 |
Jan 16, 2024 | 65.81 | 65.86 | 65.50 | 65.72 | 65.50 | 32,400 |
Jan 12, 2024 | 66.59 | 66.59 | 66.05 | 66.19 | 65.97 | 12,900 |
Jan 11, 2024 | 66.48 | 66.48 | 65.74 | 66.31 | 66.09 | 13,600 |
Jan 10, 2024 | 66.36 | 66.61 | 66.21 | 66.51 | 66.29 | 13,600 |
Jan 9, 2024 | 66.27 | 66.56 | 66.23 | 66.36 | 66.14 | 11,000 |
Jan 8, 2024 | 65.76 | 66.64 | 65.71 | 66.64 | 66.42 | 12,500 |
Jan 5, 2024 | 65.38 | 66.16 | 65.30 | 65.81 | 65.59 | 50,500 |
Jan 4, 2024 | 65.57 | 66.07 | 65.57 | 65.64 | 65.42 | 26,900 |
Jan 3, 2024 | 66.29 | 66.29 | 65.73 | 65.73 | 65.51 | 6,500 |
Jan 2, 2024 | 66.73 | 67.07 | 66.55 | 66.81 | 66.59 | 15,100 |
Dec 29, 2023 | 67.31 | 67.51 | 66.93 | 67.13 | 66.91 | 14,600 |
Dec 28, 2023 | 67.37 | 67.47 | 67.27 | 67.47 | 67.25 | 60,200 |
Dec 27, 2023 | 67.40 | 67.40 | 67.08 | 67.34 | 67.12 | 12,500 |
Dec 26, 2023 | 66.79 | 67.31 | 66.79 | 67.23 | 67.01 | 7,100 |
Dec 22, 2023 | 66.60 | 67.01 | 66.55 | 66.77 | 66.55 | 31,100 |
Dec 21, 2023 | 66.16 | 66.51 | 65.91 | 66.51 | 66.29 | 17,300 |
Dec 20, 2023 | 0.32 Dividend | |||||
Dec 20, 2023 | 66.51 | 66.89 | 65.69 | 65.69 | 65.47 | 21,300 |
Dec 19, 2023 | 66.67 | 67.13 | 66.67 | 67.13 | 66.59 | 14,700 |
Dec 18, 2023 | 66.58 | 66.67 | 66.40 | 66.55 | 66.01 | 15,300 |
Dec 15, 2023 | 66.90 | 66.90 | 66.32 | 66.50 | 65.96 | 14,300 |
Dec 14, 2023 | 66.61 | 67.16 | 66.61 | 66.91 | 66.37 | 17,800 |
Dec 13, 2023 | 64.61 | 65.91 | 64.41 | 65.87 | 65.34 | 20,200 |
Dec 12, 2023 | 64.43 | 64.62 | 64.07 | 64.51 | 63.99 | 18,000 |
Dec 11, 2023 | 64.11 | 64.37 | 64.05 | 64.34 | 63.82 | 13,400 |
Dec 8, 2023 | 63.44 | 63.87 | 63.44 | 63.79 | 63.28 | 14,400 |
Dec 7, 2023 | 63.51 | 63.57 | 63.28 | 63.52 | 63.01 | 57,400 |
Dec 6, 2023 | 63.61 | 63.91 | 63.18 | 63.24 | 62.73 | 12,700 |
Dec 5, 2023 | 63.59 | 63.59 | 63.12 | 63.24 | 62.73 | 91,900 |
Dec 4, 2023 | 63.53 | 63.86 | 63.53 | 63.85 | 63.34 | 14,600 |
Dec 1, 2023 | 62.61 | 63.83 | 62.61 | 63.83 | 63.32 | 8,500 |
Nov 30, 2023 | 62.40 | 62.76 | 62.31 | 62.76 | 62.25 | 9,200 |
Nov 29, 2023 | 62.24 | 62.70 | 62.21 | 62.25 | 61.75 | 9,700 |
Nov 28, 2023 | 61.85 | 62.26 | 61.85 | 61.94 | 61.44 | 14,100 |
Nov 27, 2023 | 61.97 | 62.11 | 61.97 | 62.04 | 61.54 | 10,800 |
Nov 24, 2023 | 61.89 | 62.14 | 61.89 | 62.14 | 61.64 | 5,400 |
Nov 22, 2023 | 61.75 | 62.08 | 61.75 | 61.88 | 61.38 | 19,700 |
Nov 21, 2023 | 61.68 | 61.71 | 61.54 | 61.60 | 61.10 | 14,500 |
Nov 20, 2023 | 61.23 | 61.85 | 61.23 | 61.72 | 61.22 | 17,300 |
Nov 17, 2023 | 61.45 | 61.49 | 61.26 | 61.45 | 60.95 | 14,600 |
Nov 16, 2023 | 61.22 | 61.51 | 60.97 | 61.04 | 60.55 | 12,700 |
Nov 15, 2023 | 61.48 | 61.84 | 61.35 | 61.35 | 60.86 | 14,300 |
Nov 14, 2023 | 60.28 | 61.30 | 60.28 | 61.15 | 60.66 | 25,500 |
Nov 13, 2023 | 59.04 | 59.35 | 59.00 | 59.20 | 58.72 | 22,300 |
Nov 10, 2023 | 58.81 | 59.36 | 58.61 | 59.34 | 58.86 | 24,100 |
Nov 9, 2023 | 59.32 | 59.32 | 58.57 | 58.60 | 58.13 | 11,700 |
Nov 8, 2023 | 59.15 | 59.34 | 58.80 | 59.05 | 58.57 | 65,800 |
Nov 7, 2023 | 59.03 | 59.36 | 58.97 | 59.15 | 58.67 | 18,200 |
Nov 6, 2023 | 59.52 | 59.52 | 58.90 | 59.13 | 58.65 | 20,200 |
Nov 3, 2023 | 58.98 | 59.82 | 58.98 | 59.56 | 59.08 | 13,000 |
Nov 2, 2023 | 57.71 | 58.46 | 57.71 | 58.43 | 57.96 | 24,800 |
Nov 1, 2023 | 56.85 | 57.18 | 56.57 | 57.15 | 56.69 | 12,100 |
Oct 31, 2023 | 56.44 | 56.96 | 56.42 | 56.89 | 56.43 | 23,600 |
Oct 30, 2023 | 56.46 | 56.64 | 55.98 | 56.42 | 55.97 | 69,700 |
Oct 27, 2023 | 56.87 | 56.87 | 56.10 | 56.23 | 55.78 | 15,500 |
Oct 26, 2023 | 56.76 | 57.16 | 56.67 | 56.75 | 56.29 | 27,400 |
Oct 25, 2023 | 57.38 | 57.38 | 56.74 | 56.76 | 56.30 | 16,600 |
Oct 24, 2023 | 57.52 | 57.92 | 57.41 | 57.70 | 57.24 | 17,300 |
Oct 23, 2023 | 57.32 | 57.93 | 57.20 | 57.31 | 56.85 | 21,100 |
Oct 20, 2023 | 58.41 | 58.44 | 57.67 | 57.67 | 57.21 | 17,400 |
Oct 19, 2023 | 59.15 | 59.39 | 58.43 | 58.46 | 57.99 | 7,800 |
Oct 18, 2023 | 59.97 | 59.97 | 59.23 | 59.23 | 58.75 | 9,900 |
Oct 17, 2023 | 59.67 | 60.72 | 59.67 | 60.40 | 59.91 | 14,600 |
Oct 16, 2023 | 59.53 | 60.14 | 59.53 | 60.07 | 59.59 | 16,300 |
Oct 13, 2023 | 59.69 | 59.69 | 59.06 | 59.26 | 58.78 | 17,600 |
Oct 12, 2023 | 60.02 | 60.17 | 59.25 | 59.60 | 59.12 | 9,200 |
Oct 11, 2023 | 60.38 | 60.49 | 60.03 | 60.49 | 60.00 | 9,100 |
Oct 10, 2023 | 59.82 | 60.58 | 59.82 | 60.21 | 59.72 | 18,100 |
Oct 9, 2023 | 58.99 | 59.81 | 58.99 | 59.68 | 59.20 | 25,200 |
Oct 6, 2023 | 58.17 | 59.51 | 58.08 | 59.23 | 58.75 | 28,100 |
Oct 5, 2023 | 58.50 | 58.69 | 58.16 | 58.55 | 58.08 | 25,600 |
Oct 4, 2023 | 58.29 | 58.69 | 57.89 | 58.68 | 58.21 | 22,700 |
Oct 3, 2023 | 58.70 | 58.79 | 57.97 | 58.23 | 57.76 | 18,200 |
Oct 2, 2023 | 59.77 | 59.77 | 58.78 | 59.00 | 58.52 | 16,300 |
Sep 29, 2023 | 60.23 | 60.38 | 59.64 | 59.73 | 59.25 | 11,700 |
Sep 28, 2023 | 59.36 | 60.17 | 59.36 | 59.90 | 59.42 | 14,700 |
Sep 27, 2023 | 59.57 | 59.59 | 59.08 | 59.39 | 58.91 | 9,900 |
Sep 26, 2023 | 0.30 Dividend | |||||
Sep 26, 2023 | 59.74 | 59.91 | 59.17 | 59.24 | 58.76 | 11,600 |
Sep 25, 2023 | 59.94 | 60.42 | 59.94 | 60.41 | 59.63 | 17,300 |
Sep 22, 2023 | 60.51 | 60.52 | 60.17 | 60.20 | 59.42 | 108,400 |
Sep 21, 2023 | 61.16 | 61.16 | 60.31 | 60.31 | 59.53 | 73,200 |
Sep 20, 2023 | 61.91 | 62.18 | 61.45 | 61.45 | 60.65 | 8,000 |
Sep 19, 2023 | 61.81 | 61.81 | 61.50 | 61.68 | 60.88 | 6,400 |
Sep 18, 2023 | 61.80 | 62.05 | 61.76 | 61.85 | 61.05 | 7,700 |
Sep 15, 2023 | 62.40 | 62.40 | 61.92 | 61.96 | 61.16 | 8,900 |
Sep 14, 2023 | 62.22 | 62.55 | 62.19 | 62.49 | 61.68 | 20,300 |
Sep 13, 2023 | 62.29 | 62.29 | 61.77 | 61.88 | 61.08 | 10,200 |
Sep 12, 2023 | 62.28 | 62.53 | 62.15 | 62.23 | 61.42 | 9,600 |
Sep 11, 2023 | 62.58 | 62.58 | 62.26 | 62.33 | 61.52 | 80,600 |
Sep 8, 2023 | 62.29 | 62.44 | 62.17 | 62.20 | 61.39 | 6,700 |
Sep 7, 2023 | 62.29 | 62.41 | 62.06 | 62.33 | 61.52 | 5,500 |
Sep 6, 2023 | 62.63 | 62.73 | 62.28 | 62.55 | 61.74 | 11,100 |
Sep 5, 2023 | 63.36 | 63.36 | 62.65 | 62.65 | 61.84 | 10,300 |
Sep 1, 2023 | 63.48 | 63.63 | 63.40 | 63.53 | 62.71 | 12,700 |
Aug 31, 2023 | 63.28 | 63.50 | 63.19 | 63.19 | 62.37 | 7,500 |
Aug 30, 2023 | 62.95 | 63.39 | 62.95 | 63.29 | 62.47 | 13,700 |
Aug 29, 2023 | 62.27 | 63.05 | 62.27 | 63.05 | 62.23 | 40,900 |
Aug 28, 2023 | 62.14 | 62.45 | 62.10 | 62.25 | 61.44 | 6,800 |
Aug 25, 2023 | 61.58 | 61.96 | 61.45 | 61.81 | 61.01 | 8,000 |
Aug 24, 2023 | 62.09 | 62.20 | 61.49 | 61.52 | 60.72 | 12,600 |
Aug 23, 2023 | 61.67 | 62.22 | 61.64 | 62.13 | 61.32 | 98,200 |
Aug 22, 2023 | 61.85 | 61.85 | 61.52 | 61.56 | 60.76 | 34,600 |
Aug 21, 2023 | 61.86 | 61.86 | 61.36 | 61.75 | 60.95 | 10,300 |
Aug 18, 2023 | 61.05 | 61.78 | 61.05 | 61.69 | 60.89 | 6,400 |
Aug 17, 2023 | 62.48 | 62.48 | 61.59 | 61.61 | 60.81 | 9,400 |
Aug 16, 2023 | 62.72 | 62.75 | 62.19 | 62.19 | 61.38 | 6,400 |
Aug 15, 2023 | 63.27 | 63.27 | 62.68 | 62.71 | 61.90 | 12,900 |
Aug 14, 2023 | 63.33 | 63.53 | 63.19 | 63.51 | 62.69 | 11,200 |
Aug 11, 2023 | 63.20 | 63.55 | 63.20 | 63.44 | 62.62 | 4,800 |
Aug 10, 2023 | 64.08 | 64.36 | 63.50 | 63.57 | 62.75 | 7,800 |
Aug 9, 2023 | 64.00 | 64.10 | 63.67 | 63.69 | 62.86 | 8,800 |
Aug 8, 2023 | 63.66 | 63.93 | 63.42 | 63.93 | 63.10 | 7,200 |
Aug 7, 2023 | 64.02 | 64.41 | 64.02 | 64.38 | 63.55 | 9,300 |
Aug 4, 2023 | 64.22 | 64.64 | 63.84 | 63.88 | 63.05 | 12,400 |
Aug 3, 2023 | 64.31 | 64.38 | 63.98 | 64.29 | 63.46 | 11,200 |
Aug 2, 2023 | 64.62 | 64.86 | 64.35 | 64.51 | 63.67 | 33,000 |
Aug 1, 2023 | 65.28 | 65.35 | 65.07 | 65.31 | 64.46 | 9,000 |
Jul 31, 2023 | 65.48 | 65.61 | 65.36 | 65.55 | 64.70 | 12,200 |
Jul 28, 2023 | 65.38 | 65.44 | 65.00 | 65.20 | 64.35 | 10,000 |
Jul 27, 2023 | 65.56 | 65.68 | 64.72 | 64.80 | 63.96 | 18,300 |
Jul 26, 2023 | 65.07 | 65.55 | 65.07 | 65.43 | 64.58 | 26,100 |
Jul 25, 2023 | 65.07 | 65.60 | 65.07 | 65.43 | 64.58 | 13,000 |
Jul 24, 2023 | 65.14 | 65.30 | 65.12 | 65.21 | 64.36 | 14,400 |
Jul 21, 2023 | 65.21 | 65.42 | 65.09 | 65.20 | 64.35 | 29,200 |
Jul 20, 2023 | 65.26 | 65.26 | 65.00 | 65.11 | 64.27 | 8,800 |
Jul 19, 2023 | 65.48 | 65.61 | 65.32 | 65.51 | 64.66 | 46,300 |
Jul 18, 2023 | 64.87 | 65.35 | 64.87 | 65.32 | 64.47 | 14,400 |
Jul 17, 2023 | 64.59 | 65.04 | 64.59 | 64.92 | 64.08 | 13,000 |
Jul 14, 2023 | 65.10 | 65.10 | 64.49 | 64.53 | 63.69 | 35,100 |
Jul 13, 2023 | 64.92 | 65.08 | 64.75 | 65.06 | 64.22 | 16,300 |
Jul 12, 2023 | 65.00 | 65.00 | 64.57 | 64.59 | 63.75 | 7,900 |
Jul 11, 2023 | 63.64 | 64.35 | 63.64 | 64.30 | 63.47 | 42,600 |
Jul 10, 2023 | 62.84 | 63.46 | 62.84 | 63.46 | 62.64 | 42,200 |
Jul 7, 2023 | 62.56 | 63.32 | 62.56 | 62.80 | 61.99 | 12,100 |
Jul 6, 2023 | 62.63 | 62.63 | 62.05 | 62.54 | 61.73 | 11,600 |
Jul 5, 2023 | 63.02 | 63.26 | 63.02 | 63.16 | 62.34 | 9,600 |
Jul 3, 2023 | 63.14 | 63.47 | 63.14 | 63.46 | 62.64 | 5,100 |
Jun 30, 2023 | 63.16 | 63.38 | 63.10 | 63.29 | 62.47 | 23,300 |
Jun 29, 2023 | 62.27 | 62.62 | 62.06 | 62.62 | 61.81 | 19,900 |
Jun 28, 2023 | 62.07 | 62.23 | 62.02 | 62.17 | 61.36 | 16,000 |
Jun 27, 2023 | 61.37 | 62.30 | 61.37 | 62.24 | 61.43 | 18,000 |
Jun 26, 2023 | 61.06 | 61.53 | 61.06 | 61.36 | 60.56 | 14,800 |
Jun 23, 2023 | 61.00 | 61.22 | 60.95 | 60.99 | 60.20 | 9,100 |
Jun 22, 2023 | 61.55 | 61.59 | 61.33 | 61.50 | 60.70 | 12,500 |
Jun 21, 2023 | 61.67 | 61.99 | 61.56 | 61.79 | 60.99 | 16,800 |
Jun 20, 2023 | 62.17 | 62.17 | 61.62 | 61.93 | 61.13 | 8,900 |
Jun 16, 2023 | 62.65 | 62.73 | 62.39 | 62.40 | 61.59 | 19,100 |
Jun 15, 2023 | 62.05 | 62.65 | 61.93 | 62.56 | 61.75 | 12,300 |
Jun 14, 2023 | 62.26 | 62.32 | 61.71 | 61.88 | 61.08 | 22,900 |
Jun 13, 2023 | 61.68 | 62.06 | 61.66 | 62.02 | 61.22 | 16,100 |
Jun 12, 2023 | 60.85 | 61.29 | 60.85 | 61.27 | 60.48 | 10,500 |
Jun 9, 2023 | 61.13 | 61.13 | 60.70 | 60.86 | 60.07 | 63,700 |
Jun 8, 2023 | 60.88 | 61.02 | 60.58 | 60.96 | 60.17 | 14,600 |
Jun 7, 2023 | 0.19 Dividend | |||||
Jun 7, 2023 | 60.89 | 61.07 | 60.79 | 61.02 | 60.23 | 17,400 |
Jun 6, 2023 | 60.03 | 60.83 | 60.03 | 60.81 | 59.84 | 17,000 |
Jun 5, 2023 | 60.33 | 60.47 | 60.08 | 60.25 | 59.29 | 13,600 |
Jun 2, 2023 | 59.65 | 60.54 | 59.65 | 60.49 | 59.52 | 11,900 |
Jun 1, 2023 | 58.56 | 59.25 | 58.32 | 59.02 | 58.08 | 9,200 |
May 31, 2023 | 58.71 | 58.93 | 58.24 | 58.61 | 57.67 | 13,900 |
May 30, 2023 | 59.37 | 59.50 | 59.03 | 59.08 | 58.14 | 21,300 |
May 26, 2023 | 58.66 | 59.23 | 58.66 | 59.18 | 58.23 | 12,800 |
May 25, 2023 | 58.53 | 58.69 | 58.17 | 58.52 | 57.58 | 51,400 |
May 24, 2023 | 58.94 | 58.94 | 58.43 | 58.53 | 57.59 | 11,500 |
May 23, 2023 | 59.55 | 59.86 | 59.10 | 59.18 | 58.23 | 13,900 |
May 22, 2023 | 59.60 | 60.02 | 59.60 | 59.86 | 58.90 | 33,900 |
May 19, 2023 | 60.06 | 60.06 | 59.44 | 59.58 | 58.63 | 10,500 |
May 18, 2023 | 59.30 | 59.84 | 59.12 | 59.84 | 58.88 | 20,800 |
May 17, 2023 | 58.75 | 59.40 | 58.54 | 59.27 | 58.32 | 21,900 |
May 16, 2023 | 59.04 | 59.04 | 58.46 | 58.46 | 57.53 | 22,100 |
May 15, 2023 | 59.07 | 59.47 | 58.98 | 59.47 | 58.52 | 39,000 |
May 12, 2023 | 59.09 | 59.09 | 58.61 | 59.01 | 58.07 | 10,000 |
May 11, 2023 | 59.12 | 59.12 | 58.75 | 58.97 | 58.03 | 18,600 |
May 10, 2023 | 59.55 | 59.55 | 58.72 | 59.28 | 58.33 | 21,400 |
May 9, 2023 | 58.95 | 59.38 | 58.85 | 59.22 | 58.27 | 15,700 |
May 8, 2023 | 59.50 | 59.50 | 59.24 | 59.35 | 58.40 | 20,000 |
May 5, 2023 | 59.03 | 59.52 | 59.03 | 59.44 | 58.49 | 86,500 |
May 4, 2023 | 58.70 | 58.76 | 58.28 | 58.45 | 57.52 | 18,300 |
May 3, 2023 | 59.19 | 59.59 | 58.87 | 58.87 | 57.93 | 14,500 |
May 2, 2023 | 59.79 | 59.79 | 58.66 | 59.10 | 58.16 | 25,400 |
May 1, 2023 | 59.95 | 60.43 | 59.95 | 60.15 | 59.19 | 24,000 |
Apr 28, 2023 | 59.39 | 60.14 | 59.39 | 60.13 | 59.17 | 15,400 |
Apr 27, 2023 | 58.79 | 59.61 | 58.69 | 59.58 | 58.63 | 14,200 |
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%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%