NYSEArca - Delayed Quote • USD
iShares US Consumer Discretionary ETF (IYC)
At close: April 26 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 26, 2024 | 78.02 | 78.72 | 77.89 | 78.36 | 78.36 | 27,600 |
Apr 25, 2024 | 76.78 | 77.93 | 76.63 | 77.83 | 77.83 | 32,200 |
Apr 24, 2024 | 78.19 | 78.28 | 77.35 | 77.83 | 77.83 | 85,100 |
Apr 23, 2024 | 77.10 | 77.77 | 76.89 | 77.59 | 77.59 | 64,300 |
Apr 22, 2024 | 76.52 | 77.03 | 75.98 | 76.64 | 76.64 | 62,700 |
Apr 19, 2024 | 76.74 | 76.96 | 75.96 | 76.27 | 76.27 | 291,500 |
Apr 18, 2024 | 77.34 | 77.95 | 76.88 | 77.07 | 77.07 | 36,000 |
Apr 17, 2024 | 78.24 | 78.24 | 77.21 | 77.41 | 77.41 | 173,000 |
Apr 16, 2024 | 77.90 | 78.16 | 77.36 | 77.75 | 77.75 | 52,100 |
Apr 15, 2024 | 79.73 | 79.73 | 77.90 | 77.98 | 77.98 | 100,500 |
Apr 12, 2024 | 80.11 | 80.11 | 78.99 | 79.19 | 79.19 | 61,600 |
Apr 11, 2024 | 80.25 | 80.70 | 79.59 | 80.46 | 80.46 | 79,800 |
Apr 10, 2024 | 79.47 | 80.10 | 79.47 | 79.89 | 79.89 | 45,300 |
Apr 9, 2024 | 80.77 | 80.82 | 80.14 | 80.79 | 80.79 | 33,100 |
Apr 8, 2024 | 80.53 | 80.73 | 80.46 | 80.52 | 80.52 | 26,400 |
Apr 5, 2024 | 79.63 | 80.51 | 79.63 | 80.19 | 80.19 | 43,700 |
Apr 4, 2024 | 81.10 | 81.30 | 79.54 | 79.56 | 79.56 | 43,000 |
Apr 3, 2024 | 80.17 | 80.81 | 80.17 | 80.55 | 80.55 | 46,600 |
Apr 2, 2024 | 80.53 | 80.55 | 80.16 | 80.54 | 80.54 | 81,000 |
Apr 1, 2024 | 82.16 | 82.16 | 81.32 | 81.53 | 81.53 | 108,700 |
Mar 28, 2024 | 82.15 | 82.28 | 81.97 | 81.97 | 81.97 | 24,400 |
Mar 27, 2024 | 81.88 | 82.05 | 81.50 | 82.03 | 82.03 | 35,900 |
Mar 26, 2024 | 81.69 | 81.80 | 81.26 | 81.27 | 81.27 | 50,800 |
Mar 25, 2024 | 81.25 | 81.49 | 81.16 | 81.22 | 81.22 | 29,900 |
Mar 22, 2024 | 81.43 | 81.57 | 81.27 | 81.40 | 81.40 | 20,300 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 82.09 | 82.35 | 81.99 | 82.04 | 82.04 | 18,700 |
Mar 20, 2024 | 80.59 | 81.76 | 80.59 | 81.76 | 81.64 | 54,800 |
Mar 19, 2024 | 79.82 | 80.53 | 79.81 | 80.53 | 80.41 | 29,300 |
Mar 18, 2024 | 79.88 | 80.17 | 79.57 | 79.94 | 79.82 | 35,800 |
Mar 15, 2024 | 80.05 | 80.11 | 79.35 | 79.44 | 79.32 | 45,200 |
Mar 14, 2024 | 80.82 | 80.82 | 79.71 | 80.16 | 80.04 | 439,600 |
Mar 13, 2024 | 80.47 | 80.97 | 80.47 | 80.62 | 80.50 | 16,800 |
Mar 12, 2024 | 80.23 | 80.80 | 79.83 | 80.67 | 80.55 | 98,500 |
Mar 11, 2024 | 79.90 | 80.20 | 79.69 | 79.97 | 79.85 | 46,800 |
Mar 8, 2024 | 80.61 | 80.97 | 79.91 | 80.09 | 79.97 | 44,600 |
Mar 7, 2024 | 80.47 | 80.97 | 80.47 | 80.75 | 80.63 | 24,400 |
Mar 6, 2024 | 80.48 | 80.58 | 79.91 | 80.08 | 79.96 | 37,600 |
Mar 5, 2024 | 80.64 | 80.64 | 79.90 | 80.16 | 80.04 | 75,900 |
Mar 4, 2024 | 81.15 | 81.27 | 80.82 | 80.84 | 80.72 | 129,300 |
Mar 1, 2024 | 80.98 | 81.44 | 80.59 | 81.39 | 81.27 | 66,600 |
Feb 29, 2024 | 80.84 | 81.04 | 80.56 | 80.91 | 80.79 | 45,100 |
Feb 28, 2024 | 80.02 | 80.67 | 80.02 | 80.42 | 80.30 | 33,000 |
Feb 27, 2024 | 80.05 | 80.39 | 79.95 | 80.24 | 80.12 | 41,200 |
Feb 26, 2024 | 79.74 | 80.05 | 79.71 | 79.80 | 79.68 | 39,500 |
Feb 23, 2024 | 79.52 | 79.85 | 79.49 | 79.66 | 79.54 | 28,800 |
Feb 22, 2024 | 79.16 | 79.87 | 79.04 | 79.78 | 79.66 | 34,400 |
Feb 21, 2024 | 78.30 | 78.65 | 78.02 | 78.48 | 78.37 | 41,200 |
Feb 20, 2024 | 78.39 | 78.61 | 77.88 | 78.24 | 78.13 | 68,300 |
Feb 16, 2024 | 79.03 | 79.31 | 78.46 | 78.86 | 78.75 | 50,300 |
Feb 15, 2024 | 78.61 | 79.22 | 78.42 | 79.20 | 79.08 | 48,900 |
Feb 14, 2024 | 77.78 | 78.40 | 77.39 | 78.36 | 78.25 | 74,800 |
Feb 13, 2024 | 77.20 | 77.56 | 76.76 | 77.22 | 77.11 | 122,600 |
Feb 12, 2024 | 78.32 | 78.90 | 78.32 | 78.53 | 78.42 | 265,200 |
Feb 9, 2024 | 78.12 | 78.49 | 77.89 | 78.37 | 78.26 | 51,300 |
Feb 8, 2024 | 77.73 | 78.14 | 77.73 | 78.13 | 78.02 | 60,100 |
Feb 7, 2024 | 77.12 | 77.62 | 76.94 | 77.39 | 77.28 | 109,000 |
Feb 6, 2024 | 76.20 | 76.79 | 76.20 | 76.79 | 76.68 | 151,200 |
Feb 5, 2024 | 76.49 | 76.51 | 75.63 | 76.30 | 76.19 | 135,700 |
Feb 2, 2024 | 76.36 | 77.37 | 76.10 | 77.06 | 76.95 | 53,100 |
Feb 1, 2024 | 75.21 | 76.13 | 74.95 | 76.13 | 76.02 | 126,100 |
Jan 31, 2024 | 75.59 | 75.96 | 74.75 | 74.79 | 74.68 | 81,000 |
Jan 30, 2024 | 75.96 | 76.32 | 75.85 | 75.93 | 75.82 | 102,700 |
Jan 29, 2024 | 75.23 | 76.12 | 75.17 | 76.09 | 75.98 | 204,300 |
Jan 26, 2024 | 75.06 | 75.53 | 75.05 | 75.20 | 75.09 | 56,600 |
Jan 25, 2024 | 74.78 | 74.94 | 74.38 | 74.94 | 74.83 | 47,600 |
Jan 24, 2024 | 75.59 | 75.68 | 74.84 | 74.84 | 74.73 | 42,300 |
Jan 23, 2024 | 75.16 | 75.31 | 74.58 | 74.89 | 74.78 | 36,600 |
Jan 22, 2024 | 75.24 | 75.43 | 74.75 | 75.01 | 74.90 | 126,900 |
Jan 19, 2024 | 74.53 | 75.12 | 74.16 | 75.01 | 74.90 | 206,700 |
Jan 18, 2024 | 74.28 | 74.50 | 73.67 | 74.49 | 74.38 | 53,800 |
Jan 17, 2024 | 73.79 | 73.90 | 73.42 | 73.83 | 73.72 | 46,200 |
Jan 16, 2024 | 74.31 | 74.55 | 74.06 | 74.44 | 74.33 | 44,700 |
Jan 12, 2024 | 75.25 | 75.37 | 74.45 | 74.57 | 74.46 | 71,000 |
Jan 11, 2024 | 75.03 | 75.32 | 74.41 | 75.22 | 75.11 | 46,000 |
Jan 10, 2024 | 74.65 | 75.24 | 74.65 | 75.10 | 74.99 | 304,200 |
Jan 9, 2024 | 74.10 | 74.66 | 74.10 | 74.59 | 74.48 | 109,800 |
Jan 8, 2024 | 73.58 | 74.74 | 73.58 | 74.69 | 74.58 | 82,100 |
Jan 5, 2024 | 73.22 | 74.07 | 73.22 | 73.55 | 73.44 | 70,600 |
Jan 4, 2024 | 73.46 | 74.01 | 73.36 | 73.41 | 73.30 | 33,300 |
Jan 3, 2024 | 74.43 | 74.51 | 73.65 | 73.71 | 73.60 | 252,600 |
Jan 2, 2024 | 75.33 | 75.41 | 74.72 | 74.98 | 74.87 | 346,500 |
Dec 29, 2023 | 76.06 | 76.28 | 75.61 | 75.77 | 75.66 | 59,400 |
Dec 28, 2023 | 76.39 | 76.44 | 76.18 | 76.25 | 76.14 | 37,500 |
Dec 27, 2023 | 76.24 | 76.47 | 76.19 | 76.37 | 76.26 | 73,800 |
Dec 26, 2023 | 76.03 | 76.27 | 75.88 | 76.17 | 76.06 | 38,400 |
Dec 22, 2023 | 75.95 | 76.31 | 75.57 | 75.88 | 75.77 | 23,300 |
Dec 21, 2023 | 75.94 | 76.25 | 75.57 | 76.24 | 76.13 | 48,400 |
Dec 20, 2023 | 0.16 Dividend | |||||
Dec 20, 2023 | 76.31 | 76.69 | 75.25 | 75.25 | 75.14 | 88,400 |
Dec 19, 2023 | 76.36 | 76.83 | 76.36 | 76.80 | 76.53 | 36,100 |
Dec 18, 2023 | 75.71 | 76.24 | 75.71 | 76.08 | 75.81 | 37,300 |
Dec 15, 2023 | 75.47 | 75.76 | 75.39 | 75.66 | 75.39 | 33,400 |
Dec 14, 2023 | 75.33 | 75.82 | 75.00 | 75.54 | 75.27 | 153,400 |
Dec 13, 2023 | 73.70 | 74.82 | 73.32 | 74.82 | 74.55 | 35,300 |
Dec 12, 2023 | 73.32 | 73.62 | 73.09 | 73.61 | 73.35 | 18,400 |
Dec 11, 2023 | 73.02 | 73.50 | 73.02 | 73.41 | 73.15 | 24,600 |
Dec 8, 2023 | 72.40 | 73.07 | 72.40 | 72.97 | 72.71 | 110,700 |
Dec 7, 2023 | 72.43 | 72.73 | 72.27 | 72.68 | 72.42 | 21,100 |
Dec 6, 2023 | 72.53 | 72.70 | 72.10 | 72.14 | 71.88 | 120,700 |
Dec 5, 2023 | 71.87 | 72.49 | 71.73 | 72.01 | 71.75 | 32,600 |
Dec 4, 2023 | 71.83 | 72.44 | 71.83 | 72.21 | 71.95 | 63,200 |
Dec 1, 2023 | 71.24 | 72.32 | 71.10 | 72.32 | 72.06 | 148,400 |
Nov 30, 2023 | 71.30 | 71.33 | 70.82 | 71.27 | 71.02 | 114,700 |
Nov 29, 2023 | 71.89 | 72.06 | 71.25 | 71.30 | 71.05 | 58,800 |
Nov 28, 2023 | 71.13 | 71.53 | 70.87 | 71.41 | 71.16 | 144,900 |
Nov 27, 2023 | 71.18 | 71.54 | 71.00 | 71.26 | 71.01 | 158,200 |
Nov 24, 2023 | 71.01 | 71.23 | 70.86 | 71.21 | 70.96 | 196,100 |
Nov 22, 2023 | 71.03 | 71.28 | 70.82 | 71.00 | 70.75 | 127,200 |
Nov 21, 2023 | 70.47 | 70.67 | 70.24 | 70.63 | 70.38 | 51,200 |
Nov 20, 2023 | 70.30 | 70.98 | 70.30 | 70.85 | 70.60 | 638,400 |
Nov 17, 2023 | 70.20 | 70.52 | 70.08 | 70.39 | 70.14 | 85,100 |
Nov 16, 2023 | 70.17 | 70.34 | 69.77 | 70.01 | 69.76 | 71,900 |
Nov 15, 2023 | 70.71 | 71.24 | 70.68 | 70.79 | 70.54 | 113,200 |
Nov 14, 2023 | 69.58 | 70.56 | 69.58 | 70.32 | 70.07 | 109,300 |
Nov 13, 2023 | 67.99 | 68.41 | 67.69 | 68.26 | 68.02 | 89,400 |
Nov 10, 2023 | 67.16 | 68.18 | 67.06 | 68.14 | 67.90 | 68,500 |
Nov 9, 2023 | 68.24 | 68.24 | 67.14 | 67.30 | 67.06 | 322,200 |
Nov 8, 2023 | 68.38 | 68.41 | 67.79 | 68.02 | 67.78 | 75,700 |
Nov 7, 2023 | 67.81 | 68.35 | 67.72 | 68.27 | 68.03 | 54,800 |
Nov 6, 2023 | 67.92 | 67.92 | 67.29 | 67.59 | 67.35 | 38,200 |
Nov 3, 2023 | 67.28 | 67.91 | 67.28 | 67.70 | 67.46 | 533,500 |
Nov 2, 2023 | 65.83 | 66.66 | 65.83 | 66.65 | 66.41 | 58,900 |
Nov 1, 2023 | 64.75 | 65.07 | 64.34 | 65.07 | 64.84 | 67,000 |
Oct 31, 2023 | 64.13 | 64.68 | 63.95 | 64.63 | 64.40 | 28,600 |
Oct 30, 2023 | 63.76 | 64.32 | 63.54 | 64.17 | 63.94 | 35,300 |
Oct 27, 2023 | 63.77 | 64.14 | 63.11 | 63.21 | 62.98 | 45,200 |
Oct 26, 2023 | 63.83 | 64.07 | 62.95 | 63.10 | 62.88 | 218,200 |
Oct 25, 2023 | 64.55 | 64.60 | 63.88 | 63.90 | 63.67 | 73,300 |
Oct 24, 2023 | 64.78 | 65.41 | 64.63 | 65.09 | 64.86 | 218,100 |
Oct 23, 2023 | 64.21 | 65.05 | 63.69 | 64.49 | 64.26 | 51,800 |
Oct 20, 2023 | 64.99 | 65.03 | 64.40 | 64.40 | 64.17 | 124,200 |
Oct 19, 2023 | 66.16 | 66.17 | 64.95 | 65.21 | 64.98 | 98,600 |
Oct 18, 2023 | 66.72 | 66.83 | 65.87 | 65.94 | 65.71 | 65,600 |
Oct 17, 2023 | 66.69 | 67.67 | 66.69 | 67.31 | 67.07 | 77,800 |
Oct 16, 2023 | 66.22 | 67.26 | 66.22 | 67.09 | 66.85 | 81,100 |
Oct 13, 2023 | 66.69 | 66.86 | 65.82 | 66.00 | 65.76 | 62,800 |
Oct 12, 2023 | 67.42 | 67.42 | 66.28 | 66.64 | 66.40 | 61,300 |
Oct 11, 2023 | 67.50 | 67.64 | 66.89 | 67.38 | 67.14 | 53,300 |
Oct 10, 2023 | 66.81 | 67.81 | 66.81 | 67.25 | 67.01 | 52,900 |
Oct 9, 2023 | 65.78 | 66.62 | 65.46 | 66.57 | 66.33 | 70,800 |
Oct 6, 2023 | 65.36 | 66.70 | 64.98 | 66.41 | 66.17 | 26,000 |
Oct 5, 2023 | 66.22 | 66.34 | 65.56 | 65.96 | 65.73 | 34,100 |
Oct 4, 2023 | 65.61 | 66.48 | 65.61 | 66.41 | 66.17 | 87,100 |
Oct 3, 2023 | 66.40 | 66.63 | 65.25 | 65.47 | 65.24 | 67,700 |
Oct 2, 2023 | 66.75 | 67.37 | 66.62 | 66.92 | 66.68 | 146,900 |
Sep 29, 2023 | 67.55 | 67.66 | 66.71 | 66.95 | 66.71 | 1,107,300 |
Sep 28, 2023 | 65.96 | 66.96 | 65.90 | 66.75 | 66.51 | 152,900 |
Sep 27, 2023 | 66.37 | 66.45 | 65.64 | 66.15 | 65.91 | 44,700 |
Sep 26, 2023 | 0.13 Dividend | |||||
Sep 26, 2023 | 66.73 | 67.01 | 66.08 | 66.19 | 65.95 | 96,500 |
Sep 25, 2023 | 66.90 | 67.41 | 66.90 | 67.32 | 66.95 | 50,500 |
Sep 22, 2023 | 67.76 | 67.95 | 67.05 | 67.12 | 66.76 | 110,200 |
Sep 21, 2023 | 68.41 | 68.46 | 67.53 | 67.54 | 67.17 | 51,300 |
Sep 20, 2023 | 69.85 | 70.16 | 69.11 | 69.14 | 68.76 | 35,100 |
Sep 19, 2023 | 69.62 | 69.76 | 69.11 | 69.65 | 69.27 | 74,000 |
Sep 18, 2023 | 70.38 | 70.46 | 69.89 | 69.94 | 69.56 | 89,400 |
Sep 15, 2023 | 71.33 | 71.36 | 70.46 | 70.51 | 70.13 | 138,800 |
Sep 14, 2023 | 71.22 | 71.71 | 70.93 | 71.53 | 71.14 | 27,700 |
Sep 13, 2023 | 70.91 | 71.32 | 70.71 | 70.96 | 70.57 | 95,500 |
Sep 12, 2023 | 71.17 | 71.58 | 70.90 | 70.93 | 70.55 | 37,500 |
Sep 11, 2023 | 70.77 | 71.50 | 70.77 | 71.41 | 71.02 | 432,100 |
Sep 8, 2023 | 70.28 | 70.51 | 70.07 | 70.23 | 69.85 | 67,400 |
Sep 7, 2023 | 69.73 | 70.24 | 69.49 | 70.17 | 69.79 | 336,900 |
Sep 6, 2023 | 70.20 | 70.35 | 69.72 | 70.10 | 69.72 | 50,700 |
Sep 5, 2023 | 70.63 | 70.76 | 70.33 | 70.51 | 70.13 | 20,800 |
Sep 1, 2023 | 71.24 | 71.24 | 70.41 | 70.74 | 70.36 | 58,700 |
Aug 31, 2023 | 70.80 | 71.19 | 70.80 | 70.96 | 70.57 | 57,200 |
Aug 30, 2023 | 70.38 | 70.95 | 70.31 | 70.85 | 70.47 | 44,700 |
Aug 29, 2023 | 69.03 | 70.47 | 69.03 | 70.43 | 70.05 | 38,400 |
Aug 28, 2023 | 69.01 | 69.19 | 68.74 | 69.07 | 68.70 | 39,900 |
Aug 25, 2023 | 68.42 | 68.97 | 67.91 | 68.70 | 68.33 | 31,900 |
Aug 24, 2023 | 69.51 | 69.53 | 68.17 | 68.17 | 67.80 | 63,100 |
Aug 23, 2023 | 68.88 | 69.77 | 68.81 | 69.58 | 69.20 | 70,100 |
Aug 22, 2023 | 69.25 | 69.29 | 68.83 | 68.97 | 68.60 | 59,700 |
Aug 21, 2023 | 68.90 | 69.27 | 68.46 | 69.06 | 68.69 | 115,800 |
Aug 18, 2023 | 68.07 | 68.92 | 68.07 | 68.79 | 68.42 | 113,900 |
Aug 17, 2023 | 69.99 | 70.00 | 68.70 | 68.74 | 68.37 | 220,900 |
Aug 16, 2023 | 70.31 | 70.74 | 69.85 | 69.85 | 69.47 | 62,700 |
Aug 15, 2023 | 71.13 | 71.21 | 70.45 | 70.49 | 70.11 | 76,600 |
Aug 14, 2023 | 70.78 | 71.34 | 70.78 | 71.34 | 70.95 | 41,300 |
Aug 11, 2023 | 71.17 | 71.49 | 70.92 | 71.16 | 70.77 | 142,300 |
Aug 10, 2023 | 71.79 | 72.42 | 71.31 | 71.53 | 71.14 | 41,000 |
Aug 9, 2023 | 72.09 | 72.09 | 71.18 | 71.30 | 70.91 | 51,800 |
Aug 8, 2023 | 71.74 | 72.08 | 71.40 | 72.04 | 71.65 | 49,000 |
Aug 7, 2023 | 71.94 | 72.45 | 71.65 | 72.45 | 72.06 | 64,400 |
Aug 4, 2023 | 72.27 | 72.72 | 71.67 | 71.70 | 71.31 | 44,500 |
Aug 3, 2023 | 70.80 | 71.40 | 70.71 | 71.17 | 70.78 | 50,100 |
Aug 2, 2023 | 71.50 | 71.76 | 71.03 | 71.14 | 70.75 | 84,400 |
Aug 1, 2023 | 72.62 | 72.67 | 72.29 | 72.34 | 71.95 | 97,300 |
Jul 31, 2023 | 72.67 | 73.04 | 72.67 | 73.04 | 72.64 | 15,400 |
Jul 28, 2023 | 72.07 | 72.69 | 72.04 | 72.54 | 72.15 | 113,100 |
Jul 27, 2023 | 72.77 | 72.82 | 71.34 | 71.45 | 71.06 | 380,500 |
Jul 26, 2023 | 71.67 | 72.36 | 71.67 | 72.21 | 71.82 | 38,500 |
Jul 25, 2023 | 72.12 | 72.26 | 71.96 | 72.06 | 71.67 | 43,900 |
Jul 24, 2023 | 71.90 | 72.35 | 71.68 | 72.27 | 71.88 | 27,200 |
Jul 21, 2023 | 72.60 | 72.60 | 71.97 | 72.06 | 71.67 | 41,300 |
Jul 20, 2023 | 73.04 | 73.04 | 72.03 | 72.14 | 71.75 | 46,500 |
Jul 19, 2023 | 73.65 | 73.97 | 73.65 | 73.83 | 73.43 | 39,800 |
Jul 18, 2023 | 73.00 | 73.65 | 72.85 | 73.57 | 73.17 | 45,600 |
Jul 17, 2023 | 72.88 | 73.22 | 72.87 | 73.07 | 72.67 | 53,200 |
Jul 14, 2023 | 72.95 | 73.07 | 72.64 | 72.80 | 72.40 | 153,000 |
Jul 13, 2023 | 72.95 | 73.03 | 72.47 | 72.86 | 72.46 | 189,000 |
Jul 12, 2023 | 72.79 | 72.79 | 72.26 | 72.44 | 72.05 | 86,800 |
Jul 11, 2023 | 71.15 | 72.03 | 71.15 | 71.96 | 71.57 | 408,600 |
Jul 10, 2023 | 70.75 | 71.08 | 70.66 | 71.07 | 70.68 | 244,100 |
Jul 7, 2023 | 70.47 | 71.24 | 70.47 | 70.63 | 70.25 | 61,000 |
Jul 6, 2023 | 70.89 | 70.93 | 70.23 | 70.61 | 70.23 | 371,600 |
Jul 5, 2023 | 71.75 | 71.75 | 71.32 | 71.66 | 71.27 | 609,500 |
Jul 3, 2023 | 71.27 | 71.80 | 71.27 | 71.73 | 71.34 | 65,800 |
Jun 30, 2023 | 70.60 | 71.24 | 70.60 | 71.17 | 70.78 | 59,700 |
Jun 29, 2023 | 70.18 | 70.26 | 69.94 | 70.20 | 69.82 | 142,100 |
Jun 28, 2023 | 69.96 | 70.59 | 69.96 | 70.20 | 69.82 | 48,500 |
Jun 27, 2023 | 69.06 | 70.12 | 69.06 | 69.97 | 69.59 | 46,400 |
Jun 26, 2023 | 69.12 | 69.68 | 68.76 | 68.77 | 68.40 | 38,600 |
Jun 23, 2023 | 69.16 | 69.48 | 69.03 | 69.13 | 68.75 | 27,300 |
Jun 22, 2023 | 68.82 | 69.73 | 68.82 | 69.71 | 69.33 | 76,400 |
Jun 21, 2023 | 69.64 | 69.64 | 69.08 | 69.16 | 68.78 | 34,600 |
Jun 20, 2023 | 69.46 | 69.73 | 69.16 | 69.67 | 69.29 | 31,600 |
Jun 16, 2023 | 70.35 | 70.35 | 69.60 | 69.61 | 69.23 | 60,100 |
Jun 15, 2023 | 68.98 | 70.15 | 68.98 | 69.99 | 69.61 | 121,400 |
Jun 14, 2023 | 69.47 | 69.74 | 68.85 | 69.36 | 68.98 | 39,000 |
Jun 13, 2023 | 69.12 | 69.36 | 68.74 | 69.33 | 68.95 | 333,900 |
Jun 12, 2023 | 67.95 | 68.61 | 67.90 | 68.61 | 68.24 | 29,600 |
Jun 9, 2023 | 67.96 | 68.25 | 67.50 | 67.63 | 67.26 | 34,600 |
Jun 8, 2023 | 66.72 | 67.46 | 66.72 | 67.44 | 67.07 | 18,200 |
Jun 7, 2023 | 0.09 Dividend | |||||
Jun 7, 2023 | 67.39 | 67.54 | 66.65 | 66.69 | 66.33 | 22,500 |
Jun 6, 2023 | 66.31 | 67.10 | 66.31 | 67.08 | 66.62 | 28,800 |
Jun 5, 2023 | 66.46 | 66.61 | 66.16 | 66.45 | 66.00 | 115,700 |
Jun 2, 2023 | 66.00 | 66.49 | 65.82 | 66.40 | 65.95 | 99,800 |
Jun 1, 2023 | 64.41 | 65.25 | 64.09 | 65.00 | 64.56 | 68,400 |
May 31, 2023 | 64.72 | 64.72 | 63.93 | 64.56 | 64.12 | 17,500 |
May 30, 2023 | 65.31 | 65.31 | 64.64 | 64.99 | 64.55 | 32,400 |
May 26, 2023 | 63.60 | 65.00 | 63.60 | 64.72 | 64.28 | 21,000 |
May 25, 2023 | 63.84 | 63.84 | 63.34 | 63.51 | 63.08 | 20,400 |
May 24, 2023 | 63.85 | 64.00 | 63.53 | 63.88 | 63.45 | 16,800 |
May 23, 2023 | 64.40 | 64.96 | 64.03 | 64.12 | 63.68 | 44,000 |
May 22, 2023 | 65.14 | 65.22 | 64.78 | 64.84 | 64.40 | 19,000 |
May 19, 2023 | 65.66 | 65.66 | 64.88 | 65.08 | 64.64 | 16,900 |
May 18, 2023 | 64.95 | 65.82 | 64.94 | 65.78 | 65.33 | 31,300 |
May 17, 2023 | 63.92 | 64.80 | 63.92 | 64.70 | 64.26 | 21,800 |
May 16, 2023 | 63.75 | 64.06 | 63.59 | 63.64 | 63.21 | 16,700 |
May 15, 2023 | 63.96 | 64.12 | 63.57 | 64.12 | 63.68 | 23,600 |
May 12, 2023 | 64.57 | 64.67 | 63.63 | 63.98 | 63.55 | 111,100 |
May 11, 2023 | 64.20 | 64.41 | 64.03 | 64.37 | 63.93 | 80,200 |
May 10, 2023 | 64.74 | 64.90 | 63.76 | 64.39 | 63.95 | 37,300 |
May 9, 2023 | 64.03 | 64.37 | 64.01 | 64.36 | 63.92 | 14,400 |
May 8, 2023 | 64.07 | 64.44 | 64.04 | 64.39 | 63.95 | 24,400 |
May 5, 2023 | 63.27 | 64.05 | 63.27 | 64.00 | 63.57 | 15,300 |
May 4, 2023 | 63.39 | 63.41 | 62.61 | 62.79 | 62.36 | 49,600 |
May 3, 2023 | 63.72 | 64.19 | 63.43 | 63.44 | 63.01 | 26,200 |
May 2, 2023 | 63.87 | 63.98 | 63.19 | 63.92 | 63.49 | 37,300 |
May 1, 2023 | 64.18 | 64.46 | 63.94 | 64.02 | 63.59 | 191,200 |
Apr 28, 2023 | 63.76 | 64.46 | 63.51 | 64.40 | 63.96 | 37,000 |
Apr 27, 2023 | 63.06 | 64.11 | 63.06 | 64.07 | 63.63 | 161,900 |
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%