NYSEArca - Delayed Quote • USD
iShares Global 100 ETF (IOO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:00 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 25, 2024 | 86.04 | 87.19 | 86.03 | 87.10 | 87.10 | 69,300 |
Apr 24, 2024 | 87.61 | 87.66 | 86.96 | 87.35 | 87.35 | 205,000 |
Apr 23, 2024 | 86.69 | 87.48 | 86.55 | 87.42 | 87.42 | 117,900 |
Apr 22, 2024 | 85.75 | 86.75 | 85.51 | 86.25 | 86.25 | 160,200 |
Apr 19, 2024 | 86.25 | 86.38 | 85.03 | 85.21 | 85.21 | 109,100 |
Apr 18, 2024 | 86.83 | 87.08 | 86.14 | 86.34 | 86.34 | 88,100 |
Apr 17, 2024 | 87.81 | 87.81 | 86.44 | 86.64 | 86.64 | 171,900 |
Apr 16, 2024 | 87.34 | 87.66 | 86.95 | 87.13 | 87.13 | 124,900 |
Apr 15, 2024 | 89.16 | 89.33 | 87.40 | 87.50 | 87.50 | 204,900 |
Apr 12, 2024 | 89.02 | 89.35 | 88.19 | 88.43 | 88.43 | 151,500 |
Apr 11, 2024 | 89.01 | 89.85 | 88.42 | 89.71 | 89.71 | 104,900 |
Apr 10, 2024 | 88.20 | 88.77 | 88.13 | 88.60 | 88.60 | 95,800 |
Apr 9, 2024 | 89.36 | 89.39 | 88.34 | 89.04 | 89.04 | 55,800 |
Apr 8, 2024 | 89.17 | 89.28 | 88.87 | 89.04 | 89.04 | 76,200 |
Apr 5, 2024 | 88.27 | 89.26 | 88.19 | 89.00 | 89.00 | 175,400 |
Apr 4, 2024 | 89.83 | 89.93 | 88.03 | 88.13 | 88.13 | 139,400 |
Apr 3, 2024 | 88.86 | 89.49 | 88.86 | 89.15 | 89.15 | 267,200 |
Apr 2, 2024 | 89.11 | 89.18 | 88.69 | 89.12 | 89.12 | 153,200 |
Apr 1, 2024 | 89.57 | 89.81 | 89.17 | 89.46 | 89.46 | 88,100 |
Mar 28, 2024 | 89.39 | 89.60 | 89.25 | 89.41 | 89.41 | 136,600 |
Mar 27, 2024 | 89.34 | 89.42 | 88.87 | 89.42 | 89.42 | 97,000 |
Mar 26, 2024 | 89.47 | 89.47 | 88.85 | 88.86 | 88.86 | 127,800 |
Mar 25, 2024 | 89.16 | 89.42 | 88.93 | 89.16 | 89.16 | 128,400 |
Mar 22, 2024 | 89.20 | 89.66 | 89.20 | 89.46 | 89.46 | 117,400 |
Mar 21, 2024 | 89.74 | 89.81 | 89.18 | 89.18 | 89.18 | 131,900 |
Mar 20, 2024 | 88.49 | 89.32 | 88.26 | 89.21 | 89.21 | 155,800 |
Mar 19, 2024 | 87.75 | 88.43 | 87.43 | 88.39 | 88.39 | 92,500 |
Mar 18, 2024 | 88.25 | 88.65 | 87.79 | 87.84 | 87.84 | 99,900 |
Mar 15, 2024 | 87.45 | 87.68 | 87.04 | 87.38 | 87.38 | 105,300 |
Mar 14, 2024 | 88.19 | 88.31 | 87.61 | 87.99 | 87.99 | 77,400 |
Mar 13, 2024 | 88.14 | 88.14 | 87.67 | 87.97 | 87.97 | 84,800 |
Mar 12, 2024 | 87.23 | 88.09 | 86.79 | 88.06 | 88.06 | 79,200 |
Mar 11, 2024 | 86.63 | 86.87 | 86.43 | 86.76 | 86.76 | 81,700 |
Mar 8, 2024 | 87.87 | 88.29 | 86.82 | 86.97 | 86.97 | 72,300 |
Mar 7, 2024 | 87.11 | 87.78 | 86.92 | 87.65 | 87.65 | 69,800 |
Mar 6, 2024 | 86.74 | 86.93 | 86.28 | 86.49 | 86.49 | 73,400 |
Mar 5, 2024 | 86.50 | 86.50 | 85.58 | 86.00 | 86.00 | 75,600 |
Mar 4, 2024 | 86.86 | 87.23 | 86.72 | 86.89 | 86.89 | 89,900 |
Mar 1, 2024 | 86.42 | 87.12 | 86.38 | 87.04 | 87.04 | 86,300 |
Feb 29, 2024 | 86.14 | 86.38 | 85.61 | 86.23 | 86.23 | 64,800 |
Feb 28, 2024 | 85.91 | 85.92 | 85.60 | 85.79 | 85.79 | 47,100 |
Feb 27, 2024 | 86.12 | 86.21 | 85.84 | 86.17 | 86.17 | 85,900 |
Feb 26, 2024 | 86.64 | 86.74 | 86.10 | 86.13 | 86.13 | 94,600 |
Feb 23, 2024 | 86.92 | 87.10 | 86.43 | 86.62 | 86.62 | 113,700 |
Feb 22, 2024 | 85.91 | 86.64 | 85.75 | 86.58 | 86.58 | 104,300 |
Feb 21, 2024 | 84.16 | 84.43 | 83.81 | 84.42 | 84.42 | 214,700 |
Feb 20, 2024 | 84.71 | 84.85 | 84.01 | 84.38 | 84.38 | 454,500 |
Feb 16, 2024 | 85.18 | 85.38 | 84.73 | 84.84 | 84.84 | 82,300 |
Feb 15, 2024 | 84.88 | 85.06 | 84.55 | 85.03 | 85.03 | 90,300 |
Feb 14, 2024 | 84.81 | 84.98 | 84.24 | 84.93 | 84.93 | 121,500 |
Feb 13, 2024 | 84.29 | 84.75 | 83.85 | 84.36 | 84.36 | 137,700 |
Feb 12, 2024 | 85.62 | 85.92 | 85.28 | 85.44 | 85.44 | 172,100 |
Feb 9, 2024 | 85.07 | 85.67 | 84.93 | 85.60 | 85.60 | 108,500 |
Feb 8, 2024 | 84.98 | 85.03 | 84.77 | 84.90 | 84.90 | 118,000 |
Feb 7, 2024 | 84.83 | 85.12 | 84.71 | 85.04 | 85.04 | 2,516,300 |
Feb 6, 2024 | 84.40 | 84.54 | 84.04 | 84.47 | 84.47 | 110,500 |
Feb 5, 2024 | 84.12 | 84.40 | 83.73 | 84.22 | 84.22 | 107,000 |
Feb 2, 2024 | 83.13 | 84.23 | 83.11 | 84.07 | 84.07 | 128,400 |
Feb 1, 2024 | 82.49 | 83.32 | 82.49 | 83.25 | 83.25 | 592,500 |
Jan 31, 2024 | 83.22 | 83.51 | 82.15 | 82.19 | 82.19 | 82,500 |
Jan 30, 2024 | 83.93 | 84.05 | 83.56 | 83.75 | 83.75 | 71,700 |
Jan 29, 2024 | 83.46 | 83.99 | 83.27 | 83.97 | 83.97 | 92,500 |
Jan 26, 2024 | 83.44 | 83.65 | 83.22 | 83.37 | 83.37 | 104,900 |
Jan 25, 2024 | 83.43 | 83.61 | 83.03 | 83.39 | 83.39 | 196,900 |
Jan 24, 2024 | 83.13 | 83.54 | 82.92 | 82.98 | 82.98 | 84,200 |
Jan 23, 2024 | 82.22 | 82.59 | 82.07 | 82.58 | 82.58 | 90,700 |
Jan 22, 2024 | 82.37 | 82.44 | 82.14 | 82.20 | 82.20 | 118,600 |
Jan 19, 2024 | 81.27 | 82.12 | 81.15 | 82.05 | 82.05 | 137,200 |
Jan 18, 2024 | 80.60 | 81.10 | 80.46 | 81.07 | 81.07 | 150,900 |
Jan 17, 2024 | 79.96 | 80.16 | 79.64 | 80.07 | 80.07 | 107,800 |
Jan 16, 2024 | 80.72 | 80.97 | 80.28 | 80.56 | 80.56 | 143,700 |
Jan 12, 2024 | 81.24 | 81.33 | 80.96 | 81.20 | 81.20 | 79,300 |
Jan 11, 2024 | 81.17 | 81.27 | 80.22 | 80.91 | 80.91 | 98,800 |
Jan 10, 2024 | 80.29 | 80.96 | 80.29 | 80.83 | 80.83 | 184,000 |
Jan 9, 2024 | 79.95 | 80.52 | 79.82 | 80.28 | 80.28 | 86,400 |
Jan 8, 2024 | 79.38 | 80.46 | 79.37 | 80.44 | 80.44 | 94,300 |
Jan 5, 2024 | 79.20 | 79.65 | 78.90 | 79.18 | 79.18 | 99,000 |
Jan 4, 2024 | 79.32 | 79.76 | 79.09 | 79.13 | 79.13 | 119,300 |
Jan 3, 2024 | 79.34 | 79.81 | 79.30 | 79.55 | 79.55 | 71,500 |
Jan 2, 2024 | 79.81 | 79.95 | 79.43 | 79.80 | 79.80 | 137,700 |
Dec 29, 2023 | 80.69 | 80.80 | 80.24 | 80.52 | 80.52 | 80,900 |
Dec 28, 2023 | 80.62 | 81.04 | 80.55 | 80.64 | 80.64 | 321,400 |
Dec 27, 2023 | 80.45 | 80.65 | 80.33 | 80.63 | 80.63 | 177,600 |
Dec 26, 2023 | 80.16 | 80.62 | 80.16 | 80.46 | 80.46 | 83,800 |
Dec 22, 2023 | 80.26 | 80.44 | 79.84 | 80.18 | 80.18 | 185,900 |
Dec 21, 2023 | 79.99 | 80.22 | 79.66 | 80.21 | 80.21 | 93,700 |
Dec 20, 2023 | 0.44 Dividend | |||||
Dec 20, 2023 | 80.35 | 80.60 | 79.33 | 79.37 | 79.37 | 84,200 |
Dec 19, 2023 | 80.35 | 80.73 | 80.35 | 80.68 | 80.24 | 155,200 |
Dec 18, 2023 | 79.90 | 80.45 | 79.86 | 80.33 | 79.89 | 84,100 |
Dec 15, 2023 | 79.58 | 79.96 | 79.58 | 79.71 | 79.28 | 290,600 |
Dec 14, 2023 | 80.10 | 80.16 | 79.34 | 79.79 | 79.36 | 145,400 |
Dec 13, 2023 | 79.16 | 79.95 | 79.01 | 79.90 | 79.47 | 82,200 |
Dec 12, 2023 | 78.57 | 79.09 | 78.48 | 79.09 | 78.66 | 97,100 |
Dec 11, 2023 | 78.42 | 78.71 | 78.18 | 78.69 | 78.26 | 92,400 |
Dec 8, 2023 | 78.19 | 78.80 | 78.19 | 78.76 | 78.33 | 163,000 |
Dec 7, 2023 | 78.18 | 78.49 | 78.07 | 78.42 | 78.00 | 74,400 |
Dec 6, 2023 | 78.59 | 78.60 | 77.69 | 77.74 | 77.32 | 95,000 |
Dec 5, 2023 | 77.66 | 78.37 | 77.66 | 78.20 | 77.78 | 123,800 |
Dec 4, 2023 | 77.87 | 77.92 | 77.39 | 77.85 | 77.43 | 186,000 |
Dec 1, 2023 | 78.17 | 78.61 | 78.00 | 78.49 | 78.06 | 115,600 |
Nov 30, 2023 | 78.35 | 78.35 | 77.79 | 78.24 | 77.82 | 83,000 |
Nov 29, 2023 | 78.77 | 78.86 | 78.22 | 78.27 | 77.85 | 114,300 |
Nov 28, 2023 | 78.26 | 78.66 | 78.13 | 78.46 | 78.04 | 87,500 |
Nov 27, 2023 | 78.38 | 78.59 | 78.30 | 78.35 | 77.93 | 63,300 |
Nov 24, 2023 | 78.52 | 78.61 | 78.35 | 78.48 | 78.05 | 52,300 |
Nov 22, 2023 | 78.48 | 78.74 | 78.19 | 78.49 | 78.06 | 126,400 |
Nov 21, 2023 | 78.34 | 78.37 | 78.01 | 78.24 | 77.82 | 88,600 |
Nov 20, 2023 | 77.89 | 78.72 | 77.89 | 78.57 | 78.14 | 103,500 |
Nov 17, 2023 | 77.93 | 78.10 | 77.68 | 78.02 | 77.60 | 117,600 |
Nov 16, 2023 | 77.47 | 77.85 | 77.41 | 77.82 | 77.40 | 122,700 |
Nov 15, 2023 | 77.79 | 77.81 | 77.28 | 77.48 | 77.06 | 153,100 |
Nov 14, 2023 | 77.33 | 77.69 | 77.18 | 77.52 | 77.10 | 163,700 |
Nov 13, 2023 | 76.12 | 76.46 | 75.90 | 76.29 | 75.88 | 65,300 |
Nov 10, 2023 | 75.47 | 76.42 | 75.28 | 76.42 | 76.01 | 81,400 |
Nov 9, 2023 | 75.94 | 76.05 | 75.18 | 75.28 | 74.87 | 61,700 |
Nov 8, 2023 | 75.70 | 75.85 | 75.42 | 75.71 | 75.30 | 67,100 |
Nov 7, 2023 | 75.23 | 75.74 | 75.07 | 75.58 | 75.17 | 322,700 |
Nov 6, 2023 | 74.98 | 75.36 | 74.95 | 75.25 | 74.84 | 95,600 |
Nov 3, 2023 | 74.54 | 75.04 | 74.44 | 74.84 | 74.43 | 170,900 |
Nov 2, 2023 | 73.88 | 74.36 | 73.75 | 74.31 | 73.91 | 125,100 |
Nov 1, 2023 | 72.40 | 73.29 | 72.38 | 73.11 | 72.71 | 111,700 |
Oct 31, 2023 | 71.98 | 72.18 | 71.58 | 72.15 | 71.76 | 143,500 |
Oct 30, 2023 | 71.57 | 72.16 | 71.57 | 72.07 | 71.68 | 342,300 |
Oct 27, 2023 | 71.53 | 71.55 | 70.73 | 70.98 | 70.60 | 131,700 |
Oct 26, 2023 | 72.05 | 72.13 | 70.90 | 71.11 | 70.72 | 113,000 |
Oct 25, 2023 | 72.95 | 72.95 | 72.17 | 72.31 | 71.92 | 94,500 |
Oct 24, 2023 | 73.08 | 73.44 | 72.80 | 73.34 | 72.94 | 102,000 |
Oct 23, 2023 | 72.26 | 73.26 | 72.10 | 72.76 | 72.37 | 121,200 |
Oct 20, 2023 | 73.35 | 73.47 | 72.61 | 72.66 | 72.27 | 175,900 |
Oct 19, 2023 | 74.04 | 74.41 | 73.38 | 73.51 | 73.11 | 118,900 |
Oct 18, 2023 | 74.37 | 74.67 | 73.62 | 73.83 | 73.43 | 140,400 |
Oct 17, 2023 | 74.40 | 75.17 | 74.01 | 74.80 | 74.39 | 58,900 |
Oct 16, 2023 | 74.49 | 75.17 | 74.49 | 75.08 | 74.67 | 84,300 |
Oct 13, 2023 | 75.08 | 75.29 | 74.10 | 74.34 | 73.94 | 108,000 |
Oct 12, 2023 | 75.29 | 75.45 | 74.51 | 74.94 | 74.53 | 59,400 |
Oct 11, 2023 | 75.03 | 75.24 | 74.65 | 75.20 | 74.79 | 80,200 |
Oct 10, 2023 | 74.63 | 75.16 | 74.52 | 74.74 | 74.34 | 91,500 |
Oct 9, 2023 | 73.63 | 74.41 | 73.45 | 74.31 | 73.91 | 97,100 |
Oct 6, 2023 | 72.69 | 74.25 | 72.56 | 74.04 | 73.64 | 247,600 |
Oct 5, 2023 | 72.97 | 73.20 | 72.55 | 73.14 | 72.74 | 140,600 |
Oct 4, 2023 | 72.51 | 73.04 | 72.36 | 73.03 | 72.63 | 124,100 |
Oct 3, 2023 | 73.07 | 73.29 | 72.27 | 72.45 | 72.06 | 159,700 |
Oct 2, 2023 | 73.19 | 73.60 | 73.02 | 73.45 | 73.05 | 56,900 |
Sep 29, 2023 | 74.03 | 74.03 | 73.04 | 73.24 | 72.84 | 60,300 |
Sep 28, 2023 | 72.77 | 73.60 | 72.66 | 73.34 | 72.94 | 76,800 |
Sep 27, 2023 | 73.14 | 73.22 | 72.37 | 72.92 | 72.53 | 71,400 |
Sep 26, 2023 | 73.51 | 73.56 | 72.75 | 72.95 | 72.55 | 109,800 |
Sep 25, 2023 | 73.63 | 74.13 | 73.45 | 74.09 | 73.69 | 81,800 |
Sep 22, 2023 | 74.27 | 74.50 | 73.82 | 73.89 | 73.49 | 191,100 |
Sep 21, 2023 | 74.48 | 74.61 | 73.89 | 73.92 | 73.52 | 130,500 |
Sep 20, 2023 | 76.27 | 76.27 | 75.10 | 75.10 | 74.69 | 57,400 |
Sep 19, 2023 | 75.96 | 76.12 | 75.58 | 76.03 | 75.62 | 109,900 |
Sep 18, 2023 | 75.86 | 76.27 | 75.82 | 76.08 | 75.67 | 56,800 |
Sep 15, 2023 | 76.65 | 76.75 | 75.97 | 76.03 | 75.62 | 98,100 |
Sep 14, 2023 | 76.53 | 76.97 | 76.41 | 76.85 | 76.43 | 83,600 |
Sep 13, 2023 | 75.95 | 76.30 | 75.83 | 76.12 | 75.71 | 85,600 |
Sep 12, 2023 | 76.19 | 76.35 | 75.83 | 75.92 | 75.51 | 94,400 |
Sep 11, 2023 | 76.33 | 76.39 | 75.91 | 76.36 | 75.95 | 73,400 |
Sep 8, 2023 | 75.55 | 76.04 | 75.55 | 75.78 | 75.37 | 80,000 |
Sep 7, 2023 | 75.16 | 75.69 | 75.06 | 75.55 | 75.14 | 111,900 |
Sep 6, 2023 | 76.49 | 76.49 | 75.56 | 75.77 | 75.36 | 92,200 |
Sep 5, 2023 | 76.79 | 76.88 | 76.52 | 76.67 | 76.25 | 109,800 |
Sep 1, 2023 | 77.35 | 77.44 | 76.65 | 76.91 | 76.49 | 117,200 |
Aug 31, 2023 | 76.94 | 77.15 | 76.66 | 76.76 | 76.34 | 61,700 |
Aug 30, 2023 | 76.70 | 77.04 | 76.58 | 76.92 | 76.50 | 103,900 |
Aug 29, 2023 | 75.42 | 76.64 | 75.42 | 76.58 | 76.17 | 80,000 |
Aug 28, 2023 | 75.46 | 75.54 | 75.01 | 75.54 | 75.13 | 78,800 |
Aug 25, 2023 | 74.75 | 75.16 | 74.14 | 74.94 | 74.53 | 102,600 |
Aug 24, 2023 | 75.96 | 75.96 | 74.51 | 74.52 | 74.12 | 147,200 |
Aug 23, 2023 | 74.83 | 75.72 | 74.83 | 75.55 | 75.14 | 164,200 |
Aug 22, 2023 | 75.21 | 75.21 | 74.51 | 74.59 | 74.19 | 113,400 |
Aug 21, 2023 | 74.36 | 74.93 | 74.14 | 74.81 | 74.40 | 104,200 |
Aug 18, 2023 | 73.62 | 74.40 | 73.53 | 74.09 | 73.69 | 166,000 |
Aug 17, 2023 | 74.91 | 74.94 | 74.14 | 74.23 | 73.83 | 75,500 |
Aug 16, 2023 | 74.95 | 75.27 | 74.51 | 74.51 | 74.11 | 79,700 |
Aug 15, 2023 | 75.66 | 75.73 | 74.99 | 75.10 | 74.69 | 113,500 |
Aug 14, 2023 | 75.21 | 75.96 | 75.08 | 75.94 | 75.53 | 80,500 |
Aug 11, 2023 | 75.13 | 75.63 | 75.05 | 75.33 | 74.92 | 73,300 |
Aug 10, 2023 | 76.03 | 76.49 | 75.35 | 75.59 | 75.18 | 75,800 |
Aug 9, 2023 | 76.15 | 76.15 | 75.37 | 75.53 | 75.12 | 2,634,400 |
Aug 8, 2023 | 75.97 | 76.08 | 75.43 | 76.04 | 75.63 | 132,400 |
Aug 7, 2023 | 76.27 | 76.53 | 76.00 | 76.53 | 76.12 | 67,600 |
Aug 4, 2023 | 76.59 | 77.09 | 75.90 | 76.00 | 75.59 | 89,200 |
Aug 3, 2023 | 75.86 | 76.50 | 75.82 | 76.13 | 75.72 | 59,500 |
Aug 2, 2023 | 77.01 | 77.01 | 76.19 | 76.30 | 75.89 | 113,800 |
Aug 1, 2023 | 77.81 | 77.90 | 77.58 | 77.69 | 77.27 | 110,800 |
Jul 31, 2023 | 78.09 | 78.24 | 77.85 | 78.05 | 77.63 | 62,500 |
Jul 28, 2023 | 77.73 | 78.21 | 77.64 | 78.03 | 77.61 | 51,900 |
Jul 27, 2023 | 78.19 | 78.35 | 76.93 | 77.11 | 76.69 | 75,800 |
Jul 26, 2023 | 77.44 | 77.85 | 77.25 | 77.61 | 77.19 | 93,800 |
Jul 25, 2023 | 77.33 | 77.86 | 77.33 | 77.73 | 77.31 | 128,200 |
Jul 24, 2023 | 77.28 | 77.55 | 77.19 | 77.34 | 76.92 | 56,500 |
Jul 21, 2023 | 77.48 | 77.56 | 76.98 | 77.04 | 76.62 | 98,800 |
Jul 20, 2023 | 77.47 | 77.94 | 76.95 | 77.13 | 76.71 | 147,000 |
Jul 19, 2023 | 77.66 | 77.80 | 77.39 | 77.61 | 77.19 | 86,100 |
Jul 18, 2023 | 76.96 | 77.86 | 76.77 | 77.63 | 77.21 | 62,400 |
Jul 17, 2023 | 76.85 | 77.12 | 76.65 | 76.97 | 76.55 | 89,900 |
Jul 14, 2023 | 77.14 | 77.38 | 76.68 | 76.76 | 76.34 | 79,000 |
Jul 13, 2023 | 76.42 | 77.04 | 76.35 | 76.85 | 76.43 | 108,200 |
Jul 12, 2023 | 75.67 | 76.11 | 75.58 | 75.92 | 75.51 | 65,500 |
Jul 11, 2023 | 74.69 | 74.96 | 74.45 | 74.94 | 74.53 | 73,700 |
Jul 10, 2023 | 74.52 | 74.63 | 74.19 | 74.41 | 74.01 | 111,000 |
Jul 7, 2023 | 74.87 | 75.48 | 74.81 | 74.85 | 74.44 | 59,000 |
Jul 6, 2023 | 74.92 | 75.08 | 74.52 | 75.04 | 74.63 | 98,300 |
Jul 5, 2023 | 75.53 | 75.92 | 75.52 | 75.65 | 75.24 | 107,500 |
Jul 3, 2023 | 76.04 | 76.11 | 75.84 | 75.97 | 75.56 | 101,500 |
Jun 30, 2023 | 75.71 | 76.28 | 75.71 | 76.06 | 75.65 | 476,300 |
Jun 29, 2023 | 74.96 | 75.16 | 74.86 | 75.15 | 74.74 | 204,700 |
Jun 28, 2023 | 74.77 | 75.32 | 74.70 | 75.03 | 74.62 | 55,100 |
Jun 27, 2023 | 74.50 | 75.18 | 74.43 | 75.11 | 74.70 | 123,500 |
Jun 26, 2023 | 74.75 | 74.98 | 74.23 | 74.25 | 73.85 | 67,000 |
Jun 23, 2023 | 74.81 | 75.20 | 74.67 | 74.88 | 74.47 | 82,200 |
Jun 22, 2023 | 74.73 | 75.51 | 74.73 | 75.49 | 75.08 | 59,100 |
Jun 21, 2023 | 75.11 | 75.32 | 74.74 | 74.92 | 74.51 | 75,800 |
Jun 20, 2023 | 75.48 | 75.65 | 75.07 | 75.37 | 74.96 | 57,400 |
Jun 16, 2023 | 76.63 | 76.63 | 75.83 | 75.91 | 75.50 | 41,600 |
Jun 15, 2023 | 75.16 | 76.38 | 75.16 | 76.19 | 75.78 | 93,100 |
Jun 14, 2023 | 75.03 | 75.40 | 74.59 | 75.25 | 74.84 | 321,700 |
Jun 13, 2023 | 74.69 | 74.84 | 74.51 | 74.77 | 74.37 | 323,000 |
Jun 12, 2023 | 73.85 | 74.29 | 73.67 | 74.28 | 73.88 | 57,200 |
Jun 9, 2023 | 73.71 | 74.04 | 73.59 | 73.73 | 73.33 | 183,500 |
Jun 8, 2023 | 73.24 | 73.80 | 73.24 | 73.68 | 73.28 | 68,600 |
Jun 7, 2023 | 0.77 Dividend | |||||
Jun 7, 2023 | 73.73 | 74.05 | 73.07 | 73.16 | 72.76 | 81,500 |
Jun 6, 2023 | 74.54 | 74.75 | 74.28 | 74.67 | 73.50 | 65,500 |
Jun 5, 2023 | 74.75 | 75.10 | 74.46 | 74.57 | 73.41 | 78,600 |
Jun 2, 2023 | 74.31 | 74.88 | 74.29 | 74.71 | 73.54 | 66,700 |
Jun 1, 2023 | 72.96 | 73.87 | 72.95 | 73.74 | 72.59 | 155,500 |
May 31, 2023 | 73.05 | 73.23 | 72.75 | 72.95 | 71.81 | 76,700 |
May 30, 2023 | 73.76 | 73.88 | 73.19 | 73.39 | 72.24 | 117,400 |
May 26, 2023 | 72.93 | 73.77 | 72.93 | 73.69 | 72.54 | 114,800 |
May 25, 2023 | 72.86 | 72.93 | 72.44 | 72.82 | 71.68 | 151,300 |
May 24, 2023 | 72.72 | 72.75 | 72.38 | 72.61 | 71.48 | 102,300 |
May 23, 2023 | 73.47 | 73.63 | 72.97 | 73.04 | 71.90 | 997,900 |
May 22, 2023 | 73.76 | 74.08 | 73.65 | 73.69 | 72.54 | 55,700 |
May 19, 2023 | 73.93 | 74.15 | 73.70 | 73.91 | 72.76 | 49,700 |
May 18, 2023 | 73.28 | 73.81 | 73.14 | 73.81 | 72.66 | 54,700 |
May 17, 2023 | 73.02 | 73.34 | 72.61 | 73.23 | 72.09 | 82,000 |
May 16, 2023 | 72.82 | 73.06 | 72.70 | 72.71 | 71.58 | 253,600 |
May 15, 2023 | 72.92 | 73.04 | 72.70 | 72.92 | 71.78 | 70,000 |
May 12, 2023 | 73.05 | 73.15 | 72.45 | 72.80 | 71.66 | 103,100 |
May 11, 2023 | 72.78 | 73.02 | 72.49 | 72.92 | 71.78 | 90,200 |
May 10, 2023 | 72.83 | 73.03 | 72.25 | 72.89 | 71.75 | 454,300 |
May 9, 2023 | 72.54 | 72.76 | 72.50 | 72.50 | 71.37 | 85,200 |
May 8, 2023 | 72.82 | 72.90 | 72.57 | 72.86 | 71.72 | 77,800 |
May 5, 2023 | 72.10 | 73.01 | 72.03 | 72.83 | 71.69 | 92,000 |
May 4, 2023 | 71.58 | 71.86 | 71.20 | 71.43 | 70.32 | 111,300 |
May 3, 2023 | 72.13 | 72.60 | 71.72 | 71.72 | 70.60 | 248,400 |
May 2, 2023 | 72.39 | 72.39 | 71.53 | 72.00 | 70.88 | 124,800 |
May 1, 2023 | 72.65 | 72.95 | 72.41 | 72.44 | 71.31 | 112,600 |
Apr 28, 2023 | 72.42 | 72.79 | 72.31 | 72.79 | 71.65 | 161,500 |
Apr 27, 2023 | 71.66 | 72.68 | 71.66 | 72.56 | 71.43 | 245,800 |
Apr 26, 2023 | 71.64 | 71.77 | 71.09 | 71.17 | 70.06 | 118,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%