NYSEArca - Delayed Quote • USD
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 111.25 | 112.07 | 111.15 | 111.74 | 111.74 | 745,000 |
Apr 25, 2024 | 109.78 | 110.87 | 109.35 | 110.67 | 110.67 | 1,063,800 |
Apr 24, 2024 | 111.51 | 111.60 | 110.63 | 111.18 | 111.18 | 1,106,800 |
Apr 23, 2024 | 110.30 | 111.35 | 110.17 | 111.11 | 111.11 | 1,243,800 |
Apr 22, 2024 | 109.38 | 110.41 | 108.87 | 109.82 | 109.82 | 1,495,800 |
Apr 19, 2024 | 109.58 | 109.89 | 108.49 | 108.78 | 108.78 | 2,009,400 |
Apr 18, 2024 | 110.16 | 110.70 | 109.42 | 109.64 | 109.64 | 1,512,600 |
Apr 17, 2024 | 111.12 | 111.17 | 109.59 | 109.86 | 109.86 | 1,271,300 |
Apr 16, 2024 | 110.76 | 111.21 | 110.26 | 110.53 | 110.53 | 3,013,800 |
Apr 15, 2024 | 113.24 | 113.24 | 110.59 | 110.71 | 110.71 | 1,806,100 |
Apr 12, 2024 | 113.19 | 113.42 | 111.89 | 112.25 | 112.25 | 1,105,400 |
Apr 11, 2024 | 113.46 | 114.20 | 112.64 | 113.95 | 113.95 | 1,607,300 |
Apr 10, 2024 | 113.08 | 113.61 | 112.67 | 113.14 | 113.14 | 1,618,800 |
Apr 9, 2024 | 114.64 | 114.70 | 113.33 | 114.40 | 114.40 | 1,579,700 |
Apr 8, 2024 | 114.27 | 114.54 | 114.09 | 114.23 | 114.23 | 1,186,200 |
Apr 5, 2024 | 113.22 | 114.56 | 113.15 | 114.13 | 114.13 | 1,164,600 |
Apr 4, 2024 | 115.23 | 115.34 | 112.88 | 112.96 | 112.96 | 2,063,000 |
Apr 3, 2024 | 113.94 | 114.66 | 113.89 | 114.34 | 114.34 | 1,194,500 |
Apr 2, 2024 | 114.06 | 114.18 | 113.67 | 114.16 | 114.16 | 1,180,000 |
Apr 1, 2024 | 115.46 | 115.55 | 114.79 | 115.02 | 115.02 | 1,174,900 |
Mar 28, 2024 | 115.27 | 115.61 | 115.25 | 115.30 | 115.30 | 1,294,300 |
Mar 27, 2024 | 114.93 | 115.30 | 114.48 | 115.27 | 115.27 | 1,503,900 |
Mar 26, 2024 | 114.79 | 114.84 | 114.15 | 114.15 | 114.15 | 1,116,100 |
Mar 25, 2024 | 114.39 | 114.71 | 114.39 | 114.43 | 114.43 | 1,115,000 |
Mar 22, 2024 | 114.98 | 115.05 | 114.63 | 114.66 | 114.66 | 1,965,800 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 115.14 | 115.42 | 114.97 | 114.98 | 114.98 | 1,391,400 |
Mar 20, 2024 | 113.69 | 114.91 | 113.57 | 114.85 | 114.54 | 1,483,400 |
Mar 19, 2024 | 112.88 | 113.73 | 112.68 | 113.65 | 113.35 | 3,209,500 |
Mar 18, 2024 | 113.37 | 113.59 | 112.94 | 113.00 | 112.70 | 3,174,400 |
Mar 15, 2024 | 112.54 | 112.91 | 112.19 | 112.46 | 112.16 | 1,079,600 |
Mar 14, 2024 | 113.79 | 113.80 | 112.49 | 113.19 | 112.89 | 1,380,500 |
Mar 13, 2024 | 113.74 | 113.93 | 113.30 | 113.60 | 113.30 | 766,200 |
Mar 12, 2024 | 113.12 | 113.85 | 112.49 | 113.72 | 113.42 | 1,427,200 |
Mar 11, 2024 | 112.51 | 112.79 | 112.07 | 112.66 | 112.36 | 942,700 |
Mar 8, 2024 | 113.72 | 114.28 | 112.65 | 112.81 | 112.51 | 1,220,300 |
Mar 7, 2024 | 113.11 | 113.69 | 112.95 | 113.49 | 113.19 | 929,100 |
Mar 6, 2024 | 112.57 | 112.85 | 112.03 | 112.39 | 112.09 | 1,050,200 |
Mar 5, 2024 | 112.43 | 112.55 | 111.24 | 111.70 | 111.40 | 1,291,300 |
Mar 4, 2024 | 112.84 | 113.33 | 112.84 | 112.84 | 112.54 | 1,066,900 |
Mar 1, 2024 | 112.14 | 113.08 | 112.02 | 113.01 | 112.71 | 1,438,300 |
Feb 29, 2024 | 111.97 | 112.30 | 111.34 | 112.00 | 111.70 | 1,581,600 |
Feb 28, 2024 | 111.35 | 111.71 | 111.26 | 111.47 | 111.17 | 1,061,500 |
Feb 27, 2024 | 111.59 | 111.76 | 111.26 | 111.71 | 111.41 | 857,900 |
Feb 26, 2024 | 111.75 | 111.91 | 111.37 | 111.42 | 111.12 | 1,207,800 |
Feb 23, 2024 | 111.97 | 112.14 | 111.51 | 111.73 | 111.43 | 1,127,100 |
Feb 22, 2024 | 110.86 | 111.79 | 110.65 | 111.62 | 111.32 | 1,189,600 |
Feb 21, 2024 | 109.08 | 109.48 | 108.65 | 109.46 | 109.17 | 1,334,100 |
Feb 20, 2024 | 109.70 | 109.81 | 108.93 | 109.44 | 109.15 | 1,354,600 |
Feb 16, 2024 | 110.66 | 110.92 | 110.00 | 110.14 | 109.84 | 1,115,700 |
Feb 15, 2024 | 110.13 | 110.81 | 109.98 | 110.73 | 110.43 | 1,122,900 |
Feb 14, 2024 | 109.34 | 109.96 | 108.88 | 109.88 | 109.59 | 1,029,900 |
Feb 13, 2024 | 108.84 | 109.19 | 107.95 | 108.66 | 108.37 | 1,316,400 |
Feb 12, 2024 | 110.33 | 110.99 | 110.28 | 110.42 | 110.12 | 1,166,800 |
Feb 9, 2024 | 109.76 | 110.44 | 109.71 | 110.33 | 110.03 | 1,025,700 |
Feb 8, 2024 | 109.39 | 109.69 | 109.32 | 109.65 | 109.36 | 1,375,200 |
Feb 7, 2024 | 109.07 | 109.53 | 108.78 | 109.37 | 109.08 | 1,043,300 |
Feb 6, 2024 | 108.34 | 108.59 | 108.11 | 108.51 | 108.22 | 1,399,300 |
Feb 5, 2024 | 108.49 | 108.56 | 107.61 | 108.21 | 107.92 | 1,066,600 |
Feb 2, 2024 | 107.68 | 109.04 | 107.55 | 108.70 | 108.41 | 1,537,700 |
Feb 1, 2024 | 106.65 | 107.70 | 106.41 | 107.70 | 107.41 | 1,233,200 |
Jan 31, 2024 | 107.66 | 107.82 | 106.31 | 106.33 | 106.04 | 2,319,200 |
Jan 30, 2024 | 108.11 | 108.30 | 107.97 | 108.11 | 107.82 | 1,374,400 |
Jan 29, 2024 | 107.39 | 108.32 | 107.32 | 108.32 | 108.03 | 1,061,800 |
Jan 26, 2024 | 107.34 | 107.72 | 107.16 | 107.31 | 107.02 | 987,800 |
Jan 25, 2024 | 107.36 | 107.51 | 106.83 | 107.39 | 107.10 | 1,696,400 |
Jan 24, 2024 | 107.51 | 107.65 | 106.78 | 106.83 | 106.54 | 2,371,900 |
Jan 23, 2024 | 106.77 | 106.91 | 106.43 | 106.84 | 106.55 | 971,500 |
Jan 22, 2024 | 106.58 | 107.01 | 106.41 | 106.61 | 106.32 | 1,166,000 |
Jan 19, 2024 | 105.20 | 106.26 | 104.94 | 106.22 | 105.94 | 1,483,300 |
Jan 18, 2024 | 104.43 | 105.01 | 104.00 | 104.88 | 104.60 | 1,893,000 |
Jan 17, 2024 | 103.90 | 104.10 | 103.46 | 104.03 | 103.75 | 1,069,000 |
Jan 16, 2024 | 104.71 | 105.01 | 104.21 | 104.60 | 104.32 | 1,533,700 |
Jan 12, 2024 | 105.41 | 105.65 | 104.78 | 105.09 | 104.81 | 1,284,700 |
Jan 11, 2024 | 105.28 | 105.42 | 104.12 | 105.05 | 104.77 | 1,507,500 |
Jan 10, 2024 | 104.67 | 105.33 | 104.52 | 105.13 | 104.85 | 992,800 |
Jan 9, 2024 | 104.18 | 104.86 | 104.04 | 104.59 | 104.31 | 1,687,500 |
Jan 8, 2024 | 103.41 | 104.84 | 103.38 | 104.78 | 104.50 | 3,488,700 |
Jan 5, 2024 | 103.14 | 103.88 | 103.01 | 103.32 | 103.04 | 1,609,000 |
Jan 4, 2024 | 103.35 | 103.95 | 103.12 | 103.16 | 102.88 | 1,618,400 |
Jan 3, 2024 | 103.97 | 104.05 | 103.34 | 103.43 | 103.15 | 1,895,200 |
Jan 2, 2024 | 104.47 | 104.85 | 104.08 | 104.51 | 104.23 | 1,423,200 |
Dec 29, 2023 | 105.60 | 105.71 | 104.85 | 105.23 | 104.95 | 1,804,800 |
Dec 28, 2023 | 105.67 | 105.85 | 105.59 | 105.69 | 105.41 | 1,169,400 |
Dec 27, 2023 | 105.38 | 105.70 | 105.29 | 105.62 | 105.34 | 1,190,300 |
Dec 26, 2023 | 104.99 | 105.65 | 104.99 | 105.43 | 105.15 | 1,206,500 |
Dec 22, 2023 | 104.95 | 105.29 | 104.47 | 104.94 | 104.66 | 1,589,400 |
Dec 21, 2023 | 104.24 | 104.71 | 103.76 | 104.66 | 104.38 | 1,708,100 |
Dec 20, 2023 | 0.47 Dividend | |||||
Dec 20, 2023 | 104.92 | 105.39 | 103.48 | 103.53 | 103.25 | 1,294,400 |
Dec 19, 2023 | 104.94 | 105.58 | 104.94 | 105.56 | 104.81 | 1,409,700 |
Dec 18, 2023 | 104.61 | 105.01 | 104.30 | 104.77 | 104.02 | 1,444,200 |
Dec 15, 2023 | 104.40 | 104.63 | 104.05 | 104.31 | 103.56 | 1,826,500 |
Dec 14, 2023 | 104.36 | 104.90 | 103.85 | 104.50 | 103.75 | 1,637,300 |
Dec 13, 2023 | 102.32 | 103.93 | 102.21 | 103.88 | 103.14 | 1,253,400 |
Dec 12, 2023 | 101.81 | 102.33 | 101.50 | 102.27 | 101.54 | 1,517,200 |
Dec 11, 2023 | 101.34 | 101.89 | 101.32 | 101.86 | 101.13 | 1,727,100 |
Dec 8, 2023 | 100.78 | 101.59 | 100.78 | 101.44 | 100.71 | 1,203,600 |
Dec 7, 2023 | 100.62 | 101.11 | 100.52 | 100.99 | 100.27 | 1,375,000 |
Dec 6, 2023 | 101.03 | 101.17 | 100.15 | 100.24 | 99.52 | 2,898,300 |
Dec 5, 2023 | 100.40 | 100.84 | 100.29 | 100.58 | 99.86 | 890,600 |
Dec 4, 2023 | 100.46 | 100.83 | 100.21 | 100.78 | 100.06 | 1,634,300 |
Dec 1, 2023 | 100.16 | 101.24 | 100.02 | 101.14 | 100.42 | 1,515,700 |
Nov 30, 2023 | 100.08 | 100.38 | 99.67 | 100.32 | 99.60 | 1,532,800 |
Nov 29, 2023 | 100.30 | 100.73 | 99.82 | 99.86 | 99.15 | 1,013,900 |
Nov 28, 2023 | 99.64 | 100.15 | 99.50 | 99.84 | 99.13 | 796,100 |
Nov 27, 2023 | 99.75 | 99.98 | 99.64 | 99.75 | 99.04 | 818,900 |
Nov 24, 2023 | 99.80 | 99.96 | 99.72 | 99.91 | 99.20 | 364,900 |
Nov 22, 2023 | 99.70 | 100.09 | 99.56 | 99.84 | 99.13 | 1,009,100 |
Nov 21, 2023 | 99.41 | 99.54 | 99.14 | 99.38 | 98.67 | 1,339,400 |
Nov 20, 2023 | 98.84 | 99.87 | 98.78 | 99.69 | 98.98 | 1,197,600 |
Nov 17, 2023 | 98.79 | 99.04 | 98.61 | 98.92 | 98.21 | 841,500 |
Nov 16, 2023 | 98.55 | 98.79 | 98.25 | 98.69 | 97.98 | 1,390,400 |
Nov 15, 2023 | 98.79 | 99.22 | 98.55 | 98.74 | 98.03 | 1,854,500 |
Nov 14, 2023 | 97.77 | 98.76 | 97.77 | 98.48 | 97.78 | 1,902,800 |
Nov 13, 2023 | 96.10 | 96.55 | 95.89 | 96.33 | 95.64 | 889,900 |
Nov 10, 2023 | 95.33 | 96.45 | 95.06 | 96.39 | 95.70 | 1,435,000 |
Nov 9, 2023 | 96.00 | 96.04 | 94.87 | 94.97 | 94.29 | 1,351,800 |
Nov 8, 2023 | 95.94 | 96.03 | 95.29 | 95.77 | 95.09 | 1,263,600 |
Nov 7, 2023 | 95.48 | 95.93 | 95.24 | 95.80 | 95.11 | 1,978,400 |
Nov 6, 2023 | 95.64 | 95.75 | 95.06 | 95.48 | 94.80 | 1,417,800 |
Nov 3, 2023 | 94.95 | 95.83 | 94.95 | 95.45 | 94.77 | 1,450,500 |
Nov 2, 2023 | 93.43 | 94.42 | 93.43 | 94.38 | 93.71 | 1,626,600 |
Nov 1, 2023 | 91.81 | 92.70 | 91.67 | 92.55 | 91.89 | 1,854,300 |
Oct 31, 2023 | 91.15 | 91.71 | 90.77 | 91.67 | 91.01 | 4,558,100 |
Oct 30, 2023 | 90.63 | 91.28 | 90.30 | 91.06 | 90.41 | 1,794,500 |
Oct 27, 2023 | 90.85 | 90.94 | 89.73 | 90.04 | 89.40 | 2,365,000 |
Oct 26, 2023 | 91.23 | 91.46 | 90.25 | 90.52 | 89.87 | 2,239,000 |
Oct 25, 2023 | 92.41 | 92.52 | 91.32 | 91.44 | 90.79 | 2,106,700 |
Oct 24, 2023 | 92.68 | 93.17 | 92.25 | 92.87 | 92.21 | 1,227,300 |
Oct 23, 2023 | 92.00 | 93.06 | 91.59 | 92.14 | 91.48 | 2,077,900 |
Oct 20, 2023 | 93.46 | 93.53 | 92.35 | 92.41 | 91.75 | 2,344,100 |
Oct 19, 2023 | 94.60 | 95.01 | 93.40 | 93.57 | 92.90 | 1,697,700 |
Oct 18, 2023 | 95.39 | 95.58 | 94.23 | 94.47 | 93.79 | 1,485,200 |
Oct 17, 2023 | 95.02 | 96.36 | 95.02 | 95.85 | 95.16 | 1,109,500 |
Oct 16, 2023 | 95.08 | 95.96 | 95.08 | 95.76 | 95.08 | 992,200 |
Oct 13, 2023 | 95.53 | 95.74 | 94.32 | 94.65 | 93.97 | 923,900 |
Oct 12, 2023 | 96.05 | 96.05 | 94.67 | 95.18 | 94.50 | 1,034,600 |
Oct 11, 2023 | 95.84 | 96.05 | 95.28 | 95.94 | 95.25 | 938,200 |
Oct 10, 2023 | 95.17 | 96.20 | 95.14 | 95.60 | 94.92 | 1,234,200 |
Oct 9, 2023 | 93.98 | 95.18 | 93.90 | 95.05 | 94.37 | 1,142,400 |
Oct 6, 2023 | 92.78 | 94.79 | 92.50 | 94.45 | 93.77 | 1,274,600 |
Oct 5, 2023 | 93.27 | 93.50 | 92.60 | 93.27 | 92.60 | 1,096,900 |
Oct 4, 2023 | 92.81 | 93.50 | 92.42 | 93.40 | 92.73 | 1,765,900 |
Oct 3, 2023 | 93.55 | 93.85 | 92.39 | 92.68 | 92.02 | 2,161,200 |
Oct 2, 2023 | 94.13 | 94.40 | 93.46 | 94.03 | 93.36 | 1,812,700 |
Sep 29, 2023 | 95.16 | 95.24 | 93.94 | 94.19 | 93.52 | 1,670,200 |
Sep 28, 2023 | 93.69 | 94.86 | 93.65 | 94.49 | 93.81 | 4,696,700 |
Sep 27, 2023 | 94.05 | 94.20 | 93.05 | 93.82 | 93.15 | 1,549,900 |
Sep 26, 2023 | 0.44 Dividend | |||||
Sep 26, 2023 | 94.43 | 94.65 | 93.56 | 93.72 | 93.05 | 1,459,800 |
Sep 25, 2023 | 94.83 | 95.53 | 94.77 | 95.50 | 94.38 | 1,136,200 |
Sep 22, 2023 | 95.59 | 95.91 | 95.06 | 95.13 | 94.01 | 1,140,100 |
Sep 21, 2023 | 96.31 | 96.36 | 95.32 | 95.36 | 94.24 | 2,062,100 |
Sep 20, 2023 | 98.20 | 98.31 | 96.94 | 96.99 | 95.85 | 916,300 |
Sep 19, 2023 | 97.92 | 98.00 | 97.29 | 97.89 | 96.74 | 1,002,100 |
Sep 18, 2023 | 98.00 | 98.39 | 97.90 | 98.10 | 96.95 | 889,600 |
Sep 15, 2023 | 98.97 | 98.97 | 98.00 | 98.11 | 96.96 | 745,300 |
Sep 14, 2023 | 99.00 | 99.42 | 98.69 | 99.30 | 98.13 | 646,100 |
Sep 13, 2023 | 98.42 | 98.66 | 98.15 | 98.43 | 97.27 | 585,600 |
Sep 12, 2023 | 98.56 | 98.97 | 98.30 | 98.41 | 97.25 | 710,500 |
Sep 11, 2023 | 98.83 | 99.00 | 98.53 | 98.91 | 97.75 | 788,300 |
Sep 8, 2023 | 98.24 | 98.62 | 98.10 | 98.30 | 97.14 | 823,100 |
Sep 7, 2023 | 97.79 | 98.30 | 97.70 | 98.18 | 97.03 | 630,500 |
Sep 6, 2023 | 98.99 | 99.05 | 98.00 | 98.54 | 97.38 | 830,900 |
Sep 5, 2023 | 99.57 | 99.70 | 99.11 | 99.14 | 97.97 | 862,900 |
Sep 1, 2023 | 100.01 | 100.21 | 99.42 | 99.71 | 98.54 | 760,900 |
Aug 31, 2023 | 99.64 | 99.95 | 99.39 | 99.41 | 98.24 | 690,500 |
Aug 30, 2023 | 99.11 | 99.66 | 99.01 | 99.49 | 98.32 | 693,300 |
Aug 29, 2023 | 97.57 | 99.12 | 97.53 | 99.08 | 97.92 | 1,044,100 |
Aug 28, 2023 | 97.52 | 97.78 | 97.24 | 97.65 | 96.50 | 1,302,600 |
Aug 25, 2023 | 96.74 | 97.31 | 95.90 | 97.03 | 95.89 | 1,548,500 |
Aug 24, 2023 | 97.98 | 98.15 | 96.36 | 96.37 | 95.24 | 1,002,900 |
Aug 23, 2023 | 96.80 | 97.84 | 96.80 | 97.67 | 96.52 | 807,800 |
Aug 22, 2023 | 97.31 | 97.31 | 96.49 | 96.58 | 95.44 | 848,300 |
Aug 21, 2023 | 96.50 | 97.06 | 96.04 | 96.92 | 95.78 | 982,600 |
Aug 18, 2023 | 95.51 | 96.54 | 95.42 | 96.34 | 95.21 | 1,659,400 |
Aug 17, 2023 | 97.33 | 97.40 | 96.12 | 96.24 | 95.11 | 1,239,400 |
Aug 16, 2023 | 97.70 | 98.06 | 97.02 | 97.04 | 95.90 | 1,302,900 |
Aug 15, 2023 | 98.55 | 98.61 | 97.68 | 97.82 | 96.67 | 886,800 |
Aug 14, 2023 | 98.22 | 98.95 | 98.12 | 98.94 | 97.78 | 1,094,600 |
Aug 11, 2023 | 98.11 | 98.73 | 98.00 | 98.48 | 97.32 | 868,200 |
Aug 10, 2023 | 99.11 | 99.83 | 98.25 | 98.57 | 97.41 | 976,400 |
Aug 9, 2023 | 99.29 | 99.30 | 98.37 | 98.57 | 97.41 | 743,300 |
Aug 8, 2023 | 99.03 | 99.32 | 98.43 | 99.26 | 98.09 | 1,402,800 |
Aug 7, 2023 | 99.39 | 99.77 | 99.12 | 99.76 | 98.59 | 799,000 |
Aug 4, 2023 | 99.77 | 100.26 | 98.83 | 98.92 | 97.76 | 873,000 |
Aug 3, 2023 | 99.17 | 99.79 | 99.01 | 99.38 | 98.21 | 829,800 |
Aug 2, 2023 | 100.34 | 100.39 | 99.48 | 99.66 | 98.49 | 1,005,300 |
Aug 1, 2023 | 101.06 | 101.22 | 100.81 | 101.07 | 99.88 | 1,024,100 |
Jul 31, 2023 | 101.30 | 101.49 | 101.05 | 101.39 | 100.20 | 774,500 |
Jul 28, 2023 | 100.86 | 101.25 | 100.69 | 101.12 | 99.93 | 770,100 |
Jul 27, 2023 | 101.61 | 101.66 | 99.84 | 100.03 | 98.85 | 756,100 |
Jul 26, 2023 | 100.48 | 101.13 | 100.36 | 100.79 | 99.61 | 1,232,100 |
Jul 25, 2023 | 100.40 | 101.06 | 100.40 | 100.70 | 99.52 | 860,600 |
Jul 24, 2023 | 100.32 | 100.64 | 100.17 | 100.49 | 99.31 | 829,000 |
Jul 21, 2023 | 100.51 | 100.55 | 100.09 | 100.12 | 98.94 | 864,000 |
Jul 20, 2023 | 100.58 | 100.78 | 99.95 | 100.10 | 98.92 | 1,041,300 |
Jul 19, 2023 | 100.84 | 101.12 | 100.64 | 100.84 | 99.65 | 2,936,500 |
Jul 18, 2023 | 99.76 | 100.74 | 99.66 | 100.57 | 99.39 | 1,533,300 |
Jul 17, 2023 | 99.30 | 100.06 | 99.30 | 99.80 | 98.63 | 1,234,700 |
Jul 14, 2023 | 99.71 | 99.83 | 99.23 | 99.36 | 98.19 | 1,097,500 |
Jul 13, 2023 | 99.18 | 99.73 | 99.08 | 99.59 | 98.42 | 904,800 |
Jul 12, 2023 | 98.77 | 99.04 | 98.49 | 98.71 | 97.55 | 974,400 |
Jul 11, 2023 | 97.43 | 98.07 | 97.23 | 97.98 | 96.83 | 605,000 |
Jul 10, 2023 | 96.73 | 97.23 | 96.73 | 97.19 | 96.05 | 1,049,800 |
Jul 7, 2023 | 96.71 | 97.69 | 96.66 | 96.78 | 95.64 | 841,200 |
Jul 6, 2023 | 96.90 | 96.97 | 96.26 | 96.91 | 95.77 | 825,200 |
Jul 5, 2023 | 97.56 | 97.92 | 97.56 | 97.76 | 96.61 | 1,034,700 |
Jul 3, 2023 | 97.81 | 98.05 | 97.69 | 98.04 | 96.89 | 530,500 |
Jun 30, 2023 | 97.40 | 98.04 | 97.40 | 97.84 | 96.69 | 1,113,800 |
Jun 29, 2023 | 96.32 | 96.80 | 96.21 | 96.78 | 95.64 | 717,800 |
Jun 28, 2023 | 95.97 | 96.54 | 95.87 | 96.32 | 95.19 | 838,900 |
Jun 27, 2023 | 95.29 | 96.38 | 95.23 | 96.21 | 95.08 | 940,300 |
Jun 26, 2023 | 95.32 | 95.80 | 95.05 | 95.07 | 93.95 | 1,100,100 |
Jun 23, 2023 | 95.45 | 95.83 | 95.25 | 95.36 | 94.24 | 744,800 |
Jun 22, 2023 | 95.69 | 96.22 | 95.58 | 96.22 | 95.09 | 694,500 |
Jun 21, 2023 | 96.26 | 96.42 | 95.82 | 95.95 | 94.82 | 922,400 |
Jun 20, 2023 | 96.53 | 96.70 | 95.98 | 96.49 | 95.36 | 1,220,100 |
Jun 16, 2023 | 97.85 | 97.88 | 96.89 | 96.98 | 95.84 | 915,300 |
Jun 15, 2023 | 95.98 | 97.60 | 95.87 | 97.33 | 96.19 | 1,281,400 |
Jun 14, 2023 | 96.23 | 96.66 | 95.39 | 96.20 | 95.07 | 3,284,000 |
Jun 13, 2023 | 95.80 | 96.31 | 95.73 | 96.16 | 95.03 | 1,084,200 |
Jun 12, 2023 | 94.80 | 95.48 | 94.66 | 95.43 | 94.31 | 687,700 |
Jun 9, 2023 | 94.71 | 95.12 | 94.39 | 94.57 | 93.46 | 1,017,300 |
Jun 8, 2023 | 93.98 | 94.66 | 93.78 | 94.52 | 93.41 | 674,900 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 94.39 | 94.68 | 93.94 | 94.05 | 92.94 | 874,200 |
Jun 6, 2023 | 93.93 | 94.63 | 93.88 | 94.54 | 93.15 | 904,200 |
Jun 5, 2023 | 94.32 | 94.63 | 93.92 | 94.08 | 92.70 | 2,084,400 |
Jun 2, 2023 | 93.47 | 94.50 | 93.36 | 94.32 | 92.93 | 1,482,100 |
Jun 1, 2023 | 91.97 | 93.05 | 91.64 | 92.78 | 91.41 | 895,400 |
May 31, 2023 | 91.97 | 92.22 | 91.51 | 91.88 | 90.53 | 1,415,000 |
May 30, 2023 | 92.90 | 92.99 | 92.13 | 92.42 | 91.06 | 1,455,000 |
May 26, 2023 | 91.42 | 92.58 | 91.39 | 92.38 | 91.02 | 785,500 |
May 25, 2023 | 91.31 | 91.51 | 90.73 | 91.17 | 89.83 | 923,800 |
May 24, 2023 | 90.90 | 90.96 | 90.32 | 90.57 | 89.24 | 1,031,300 |
May 23, 2023 | 91.94 | 92.23 | 91.21 | 91.27 | 89.93 | 1,012,900 |
May 22, 2023 | 92.13 | 92.60 | 91.88 | 92.26 | 90.90 | 1,009,500 |
May 19, 2023 | 92.54 | 92.61 | 91.82 | 92.09 | 90.73 | 1,342,000 |
May 18, 2023 | 91.34 | 92.41 | 91.24 | 92.29 | 90.93 | 993,200 |
May 17, 2023 | 90.70 | 91.56 | 90.30 | 91.40 | 90.06 | 1,612,900 |
May 16, 2023 | 90.61 | 90.80 | 90.20 | 90.20 | 88.87 | 1,025,400 |
May 15, 2023 | 90.68 | 91.06 | 90.32 | 90.94 | 89.60 | 1,040,300 |
May 12, 2023 | 90.89 | 91.00 | 89.98 | 90.50 | 89.17 | 3,221,700 |
May 11, 2023 | 90.61 | 90.79 | 90.22 | 90.65 | 89.32 | 1,569,100 |
May 10, 2023 | 91.14 | 91.31 | 90.05 | 90.90 | 89.56 | 941,200 |
May 9, 2023 | 90.44 | 90.73 | 90.36 | 90.49 | 89.16 | 621,900 |
May 8, 2023 | 90.87 | 91.00 | 90.51 | 90.83 | 89.49 | 956,500 |
May 5, 2023 | 89.93 | 91.02 | 89.92 | 90.80 | 89.46 | 816,500 |
May 4, 2023 | 89.45 | 89.57 | 88.76 | 89.09 | 87.78 | 1,371,100 |
May 3, 2023 | 90.37 | 91.02 | 89.71 | 89.78 | 88.46 | 1,044,000 |
May 2, 2023 | 91.24 | 91.27 | 89.61 | 90.30 | 88.97 | 1,058,500 |
May 1, 2023 | 91.39 | 91.85 | 91.34 | 91.44 | 90.09 | 1,387,600 |
Apr 28, 2023 | 90.52 | 91.48 | 90.51 | 91.47 | 90.12 | 998,600 |
Apr 27, 2023 | 89.58 | 90.78 | 89.51 | 90.69 | 89.36 | 1,195,800 |
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%