NYSEArca - Delayed Quote • USD
iShares U.S. Technology ETF (IYW)
At close: 4:00 PM EDT
After hours: 4:06 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 | 130.02 | 131.64 | 129.59 | 130.92 | 130.92 | 793,904 |
Apr 25, 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 128.20 | 1,392,400 |
Apr 24, 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 128.84 | 857,400 |
Apr 23, 2024 | 127.08 | 128.82 | 126.85 | 128.52 | 128.52 | 1,326,900 |
Apr 22, 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 126.24 | 1,832,600 |
Apr 19, 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 124.75 | 2,094,300 |
Apr 18, 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 128.41 | 1,468,800 |
Apr 17, 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 129.34 | 1,615,900 |
Apr 16, 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 131.38 | 838,800 |
Apr 15, 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 131.14 | 1,322,500 |
Apr 12, 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 133.95 | 896,200 |
Apr 11, 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 136.27 | 578,200 |
Apr 10, 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 133.44 | 758,300 |
Apr 9, 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 134.40 | 650,900 |
Apr 8, 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 134.13 | 397,000 |
Apr 5, 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 134.37 | 713,100 |
Apr 4, 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 132.51 | 774,000 |
Apr 3, 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 134.77 | 610,900 |
Apr 2, 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 134.49 | 951,700 |
Apr 1, 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 135.55 | 939,200 |
Mar 28, 2024 | 135.22 | 135.59 | 134.75 | 135.06 | 135.06 | 1,090,400 |
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 135.34 | 1,136,800 |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 135.21 | 542,200 |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 135.90 | 618,300 |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 136.59 | 500,600 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 136.14 | 666,100 |
Mar 20, 2024 | 134.44 | 135.86 | 133.81 | 135.85 | 135.77 | 552,800 |
Mar 19, 2024 | 132.72 | 134.29 | 131.76 | 134.14 | 134.06 | 1,315,100 |
Mar 18, 2024 | 134.11 | 135.10 | 133.33 | 133.53 | 133.45 | 1,448,900 |
Mar 15, 2024 | 132.67 | 133.23 | 131.95 | 132.43 | 132.35 | 1,570,500 |
Mar 14, 2024 | 135.00 | 135.39 | 133.61 | 134.52 | 134.44 | 4,588,700 |
Mar 13, 2024 | 135.27 | 135.27 | 133.94 | 134.41 | 134.33 | 633,400 |
Mar 12, 2024 | 134.17 | 135.69 | 133.01 | 135.60 | 135.52 | 1,287,700 |
Mar 11, 2024 | 132.92 | 133.42 | 132.15 | 132.95 | 132.87 | 884,200 |
Mar 8, 2024 | 135.48 | 136.97 | 133.28 | 133.51 | 133.43 | 1,126,600 |
Mar 7, 2024 | 134.25 | 135.76 | 133.48 | 135.42 | 135.34 | 704,200 |
Mar 6, 2024 | 133.52 | 133.98 | 132.29 | 133.05 | 132.97 | 517,100 |
Mar 5, 2024 | 133.57 | 133.66 | 131.02 | 131.87 | 131.79 | 519,800 |
Mar 4, 2024 | 135.20 | 135.80 | 134.69 | 135.04 | 134.96 | 685,100 |
Mar 1, 2024 | 133.69 | 135.67 | 133.69 | 135.41 | 135.33 | 689,500 |
Feb 29, 2024 | 132.44 | 133.64 | 131.72 | 133.29 | 133.21 | 467,600 |
Feb 28, 2024 | 132.08 | 132.17 | 131.38 | 131.80 | 131.72 | 423,900 |
Feb 27, 2024 | 132.75 | 132.80 | 131.66 | 132.69 | 132.61 | 410,600 |
Feb 26, 2024 | 133.08 | 133.35 | 132.34 | 132.36 | 132.28 | 471,400 |
Feb 23, 2024 | 133.79 | 134.21 | 132.20 | 132.68 | 132.60 | 666,300 |
Feb 22, 2024 | 132.13 | 133.27 | 131.78 | 132.95 | 132.87 | 571,100 |
Feb 21, 2024 | 128.08 | 128.66 | 127.32 | 128.64 | 128.57 | 665,500 |
Feb 20, 2024 | 130.11 | 130.61 | 128.26 | 129.64 | 129.56 | 958,600 |
Feb 16, 2024 | 132.61 | 132.80 | 130.81 | 130.95 | 130.87 | 625,700 |
Feb 15, 2024 | 132.89 | 132.89 | 131.57 | 132.42 | 132.34 | 736,200 |
Feb 14, 2024 | 132.21 | 132.86 | 131.27 | 132.71 | 132.63 | 1,237,300 |
Feb 13, 2024 | 130.41 | 132.12 | 129.80 | 131.08 | 131.00 | 651,000 |
Feb 12, 2024 | 134.27 | 134.99 | 133.23 | 133.40 | 133.32 | 643,300 |
Feb 9, 2024 | 133.30 | 134.61 | 133.00 | 134.45 | 134.37 | 567,500 |
Feb 8, 2024 | 131.97 | 132.76 | 131.95 | 132.46 | 132.38 | 471,000 |
Feb 7, 2024 | 130.85 | 131.94 | 130.54 | 131.88 | 131.80 | 473,800 |
Feb 6, 2024 | 130.78 | 131.00 | 129.06 | 129.91 | 129.83 | 580,500 |
Feb 5, 2024 | 130.68 | 130.94 | 129.21 | 130.39 | 130.31 | 820,400 |
Feb 2, 2024 | 127.97 | 130.63 | 127.65 | 130.27 | 130.19 | 1,078,900 |
Feb 1, 2024 | 127.12 | 128.08 | 126.89 | 127.88 | 127.81 | 1,189,700 |
Jan 31, 2024 | 127.76 | 128.29 | 126.31 | 126.35 | 126.28 | 867,500 |
Jan 30, 2024 | 130.81 | 131.02 | 129.37 | 129.70 | 129.62 | 624,600 |
Jan 29, 2024 | 129.61 | 130.89 | 129.41 | 130.81 | 130.73 | 725,800 |
Jan 26, 2024 | 129.76 | 130.42 | 129.13 | 129.40 | 129.32 | 875,700 |
Jan 25, 2024 | 131.21 | 131.96 | 129.96 | 130.61 | 130.53 | 2,276,400 |
Jan 24, 2024 | 130.07 | 131.39 | 129.75 | 130.03 | 129.95 | 1,524,400 |
Jan 23, 2024 | 128.84 | 129.16 | 127.96 | 129.10 | 129.02 | 529,800 |
Jan 22, 2024 | 128.87 | 129.60 | 128.24 | 128.57 | 128.50 | 793,900 |
Jan 19, 2024 | 126.07 | 128.03 | 125.71 | 128.03 | 127.96 | 785,300 |
Jan 18, 2024 | 124.33 | 125.19 | 123.78 | 125.06 | 124.99 | 601,000 |
Jan 17, 2024 | 122.41 | 122.83 | 121.05 | 122.70 | 122.63 | 542,700 |
Jan 16, 2024 | 122.99 | 123.87 | 122.39 | 123.36 | 123.29 | 404,100 |
Jan 12, 2024 | 123.02 | 123.48 | 122.60 | 123.14 | 123.07 | 312,800 |
Jan 11, 2024 | 122.93 | 123.56 | 121.09 | 122.82 | 122.75 | 1,403,600 |
Jan 10, 2024 | 121.34 | 122.57 | 121.05 | 122.28 | 122.21 | 759,300 |
Jan 9, 2024 | 119.88 | 121.54 | 119.80 | 121.12 | 121.05 | 1,140,600 |
Jan 8, 2024 | 118.25 | 120.80 | 118.25 | 120.74 | 120.67 | 472,200 |
Jan 5, 2024 | 117.56 | 118.56 | 117.19 | 117.62 | 117.55 | 552,000 |
Jan 4, 2024 | 117.85 | 118.51 | 117.40 | 117.50 | 117.43 | 944,300 |
Jan 3, 2024 | 118.35 | 119.06 | 118.10 | 118.31 | 118.24 | 462,600 |
Jan 2, 2024 | 121.05 | 121.25 | 118.71 | 119.52 | 119.45 | 844,500 |
Dec 29, 2023 | 123.29 | 123.50 | 122.13 | 122.75 | 122.68 | 371,400 |
Dec 28, 2023 | 123.55 | 123.64 | 123.17 | 123.31 | 123.24 | 517,900 |
Dec 27, 2023 | 123.34 | 123.48 | 122.65 | 123.25 | 123.18 | 379,700 |
Dec 26, 2023 | 122.75 | 123.43 | 122.75 | 123.25 | 123.18 | 373,800 |
Dec 22, 2023 | 122.83 | 123.01 | 122.00 | 122.60 | 122.53 | 322,300 |
Dec 21, 2023 | 122.24 | 122.63 | 121.48 | 122.44 | 122.37 | 442,000 |
Dec 20, 2023 | 0.23 Dividend | |||||
Dec 20, 2023 | 122.52 | 123.17 | 120.93 | 120.95 | 120.88 | 702,400 |
Dec 19, 2023 | 122.36 | 122.80 | 122.30 | 122.77 | 122.47 | 636,000 |
Dec 18, 2023 | 121.44 | 122.53 | 121.27 | 122.24 | 121.94 | 491,200 |
Dec 15, 2023 | 120.67 | 122.02 | 120.67 | 121.44 | 121.14 | 815,000 |
Dec 14, 2023 | 121.20 | 121.64 | 119.73 | 120.85 | 120.55 | 1,122,900 |
Dec 13, 2023 | 120.20 | 121.31 | 119.80 | 121.02 | 120.72 | 510,700 |
Dec 12, 2023 | 118.62 | 119.91 | 118.50 | 119.90 | 119.60 | 705,500 |
Dec 11, 2023 | 117.95 | 119.22 | 117.77 | 119.20 | 118.91 | 451,800 |
Dec 8, 2023 | 117.18 | 118.61 | 117.15 | 118.54 | 118.25 | 1,284,100 |
Dec 7, 2023 | 116.63 | 117.94 | 116.56 | 117.69 | 117.40 | 335,000 |
Dec 6, 2023 | 117.41 | 117.51 | 115.66 | 115.72 | 115.44 | 713,400 |
Dec 5, 2023 | 115.59 | 116.95 | 115.57 | 116.82 | 116.53 | 1,407,500 |
Dec 4, 2023 | 116.39 | 116.41 | 114.84 | 116.19 | 115.90 | 660,900 |
Dec 1, 2023 | 117.03 | 117.78 | 116.37 | 117.67 | 117.38 | 633,300 |
Nov 30, 2023 | 117.96 | 118.16 | 116.28 | 117.27 | 116.98 | 404,700 |
Nov 29, 2023 | 118.18 | 118.80 | 117.36 | 117.47 | 117.18 | 415,800 |
Nov 28, 2023 | 116.57 | 117.48 | 116.57 | 117.32 | 117.03 | 516,900 |
Nov 27, 2023 | 116.83 | 117.70 | 116.72 | 116.99 | 116.70 | 768,100 |
Nov 24, 2023 | 117.18 | 117.29 | 116.60 | 117.09 | 116.80 | 278,500 |
Nov 22, 2023 | 117.56 | 118.42 | 117.09 | 117.42 | 117.13 | 851,800 |
Nov 21, 2023 | 117.27 | 117.33 | 116.31 | 116.80 | 116.51 | 1,252,200 |
Nov 20, 2023 | 116.03 | 117.88 | 116.00 | 117.62 | 117.33 | 659,000 |
Nov 17, 2023 | 115.83 | 116.26 | 115.32 | 115.97 | 115.68 | 892,900 |
Nov 16, 2023 | 115.40 | 116.27 | 115.17 | 116.17 | 115.88 | 784,000 |
Nov 15, 2023 | 115.88 | 116.00 | 114.86 | 115.40 | 115.12 | 690,200 |
Nov 14, 2023 | 114.70 | 115.62 | 114.57 | 115.32 | 115.04 | 1,161,900 |
Nov 13, 2023 | 112.94 | 113.21 | 112.37 | 112.90 | 112.62 | 519,300 |
Nov 10, 2023 | 111.13 | 113.47 | 110.89 | 113.37 | 113.09 | 606,900 |
Nov 9, 2023 | 111.47 | 112.16 | 110.37 | 110.53 | 110.26 | 486,800 |
Nov 8, 2023 | 110.86 | 111.24 | 110.37 | 111.14 | 110.87 | 813,000 |
Nov 7, 2023 | 109.68 | 110.91 | 109.42 | 110.59 | 110.32 | 1,458,900 |
Nov 6, 2023 | 108.81 | 109.19 | 108.24 | 109.19 | 108.92 | 556,100 |
Nov 3, 2023 | 107.35 | 108.99 | 107.10 | 108.63 | 108.36 | 793,400 |
Nov 2, 2023 | 106.93 | 107.36 | 106.49 | 107.26 | 107.00 | 853,300 |
Nov 1, 2023 | 103.92 | 105.72 | 103.88 | 105.62 | 105.36 | 863,400 |
Oct 31, 2023 | 103.26 | 103.83 | 102.37 | 103.72 | 103.46 | 539,600 |
Oct 30, 2023 | 102.65 | 103.55 | 102.38 | 103.10 | 102.85 | 403,800 |
Oct 27, 2023 | 102.06 | 102.85 | 101.51 | 101.95 | 101.70 | 729,300 |
Oct 26, 2023 | 103.29 | 103.71 | 100.84 | 101.31 | 101.06 | 925,900 |
Oct 25, 2023 | 105.32 | 105.49 | 103.09 | 103.33 | 103.08 | 1,117,600 |
Oct 24, 2023 | 105.78 | 106.35 | 105.03 | 106.19 | 105.93 | 808,900 |
Oct 23, 2023 | 104.41 | 106.33 | 103.81 | 105.24 | 104.98 | 951,900 |
Oct 20, 2023 | 106.80 | 106.95 | 104.85 | 105.03 | 104.77 | 1,575,600 |
Oct 19, 2023 | 108.09 | 108.73 | 106.72 | 106.93 | 106.67 | 6,701,100 |
Oct 18, 2023 | 108.17 | 109.00 | 107.17 | 107.57 | 107.31 | 405,000 |
Oct 17, 2023 | 107.94 | 109.47 | 107.25 | 108.94 | 108.67 | 295,600 |
Oct 16, 2023 | 108.41 | 109.70 | 108.32 | 109.25 | 108.98 | 252,400 |
Oct 13, 2023 | 109.95 | 110.09 | 107.71 | 108.05 | 107.78 | 450,000 |
Oct 12, 2023 | 110.02 | 111.02 | 109.01 | 109.77 | 109.50 | 413,500 |
Oct 11, 2023 | 109.28 | 110.03 | 109.04 | 110.01 | 109.74 | 263,000 |
Oct 10, 2023 | 108.70 | 109.80 | 108.46 | 108.85 | 108.58 | 428,200 |
Oct 9, 2023 | 107.26 | 108.80 | 106.81 | 108.57 | 108.30 | 272,100 |
Oct 6, 2023 | 104.86 | 108.40 | 104.84 | 107.97 | 107.70 | 569,200 |
Oct 5, 2023 | 105.61 | 105.95 | 104.53 | 105.74 | 105.48 | 446,100 |
Oct 4, 2023 | 104.35 | 105.97 | 104.35 | 105.66 | 105.40 | 525,100 |
Oct 3, 2023 | 105.48 | 106.30 | 103.72 | 104.23 | 103.97 | 677,900 |
Oct 2, 2023 | 105.10 | 106.56 | 104.93 | 106.21 | 105.95 | 429,700 |
Sep 29, 2023 | 105.83 | 106.48 | 104.64 | 104.92 | 104.66 | 1,199,200 |
Sep 28, 2023 | 103.31 | 105.44 | 102.88 | 104.74 | 104.48 | 583,300 |
Sep 27, 2023 | 103.86 | 104.31 | 102.64 | 103.76 | 103.50 | 859,200 |
Sep 26, 2023 | 0.09 Dividend | |||||
Sep 26, 2023 | 104.47 | 104.54 | 103.04 | 103.39 | 103.14 | 530,900 |
Sep 25, 2023 | 104.49 | 105.37 | 104.27 | 105.31 | 104.96 | 465,800 |
Sep 22, 2023 | 105.19 | 105.91 | 104.73 | 104.87 | 104.52 | 582,400 |
Sep 21, 2023 | 105.28 | 105.83 | 104.61 | 104.65 | 104.30 | 771,100 |
Sep 20, 2023 | 108.66 | 108.74 | 106.45 | 106.47 | 106.12 | 540,600 |
Sep 19, 2023 | 107.97 | 108.59 | 107.37 | 108.31 | 107.95 | 500,600 |
Sep 18, 2023 | 107.62 | 108.78 | 107.61 | 108.44 | 108.08 | 443,800 |
Sep 15, 2023 | 109.69 | 109.70 | 107.66 | 108.03 | 107.67 | 911,700 |
Sep 14, 2023 | 109.81 | 110.35 | 109.12 | 110.05 | 109.69 | 324,600 |
Sep 13, 2023 | 108.92 | 109.77 | 108.44 | 109.24 | 108.88 | 414,200 |
Sep 12, 2023 | 110.01 | 110.34 | 108.73 | 108.91 | 108.55 | 344,200 |
Sep 11, 2023 | 111.04 | 111.09 | 109.84 | 110.83 | 110.46 | 734,100 |
Sep 8, 2023 | 109.89 | 110.73 | 109.78 | 110.05 | 109.69 | 348,100 |
Sep 7, 2023 | 109.21 | 110.04 | 108.77 | 109.81 | 109.45 | 623,100 |
Sep 6, 2023 | 111.95 | 112.17 | 110.38 | 111.09 | 110.72 | 374,600 |
Sep 5, 2023 | 111.41 | 112.57 | 111.14 | 112.19 | 111.82 | 976,400 |
Sep 1, 2023 | 112.25 | 112.47 | 111.25 | 111.78 | 111.41 | 376,400 |
Aug 31, 2023 | 111.18 | 112.00 | 111.13 | 111.47 | 111.10 | 287,000 |
Aug 30, 2023 | 110.06 | 111.04 | 109.67 | 110.92 | 110.55 | 305,800 |
Aug 29, 2023 | 107.50 | 110.16 | 107.41 | 109.98 | 109.62 | 551,700 |
Aug 28, 2023 | 107.64 | 108.01 | 106.90 | 107.69 | 107.33 | 408,100 |
Aug 25, 2023 | 106.05 | 107.38 | 104.98 | 106.80 | 106.45 | 501,700 |
Aug 24, 2023 | 109.80 | 109.85 | 105.81 | 105.87 | 105.52 | 405,400 |
Aug 23, 2023 | 106.69 | 108.81 | 106.69 | 108.43 | 108.07 | 371,300 |
Aug 22, 2023 | 107.30 | 107.41 | 106.15 | 106.33 | 105.98 | 1,124,700 |
Aug 21, 2023 | 105.07 | 106.67 | 104.94 | 106.45 | 106.10 | 458,200 |
Aug 18, 2023 | 103.30 | 104.91 | 103.16 | 104.50 | 104.15 | 489,600 |
Aug 17, 2023 | 105.96 | 106.13 | 104.30 | 104.46 | 104.11 | 594,400 |
Aug 16, 2023 | 106.54 | 106.95 | 105.57 | 105.57 | 105.22 | 735,800 |
Aug 15, 2023 | 107.50 | 107.83 | 106.46 | 106.70 | 106.35 | 459,400 |
Aug 14, 2023 | 105.79 | 107.79 | 105.61 | 107.78 | 107.42 | 696,800 |
Aug 11, 2023 | 106.01 | 106.71 | 105.66 | 106.07 | 105.72 | 794,800 |
Aug 10, 2023 | 107.67 | 108.66 | 106.36 | 106.89 | 106.54 | 514,800 |
Aug 9, 2023 | 108.41 | 108.46 | 106.40 | 106.74 | 106.39 | 441,000 |
Aug 8, 2023 | 108.42 | 108.50 | 107.17 | 108.34 | 107.98 | 392,100 |
Aug 7, 2023 | 109.24 | 109.58 | 108.50 | 109.41 | 109.05 | 474,700 |
Aug 4, 2023 | 109.94 | 110.60 | 108.61 | 108.77 | 108.41 | 589,600 |
Aug 3, 2023 | 109.52 | 110.63 | 109.44 | 109.94 | 109.58 | 637,100 |
Aug 2, 2023 | 112.38 | 112.38 | 109.85 | 110.44 | 110.07 | 684,600 |
Aug 1, 2023 | 113.08 | 113.79 | 112.64 | 113.59 | 113.21 | 587,300 |
Jul 31, 2023 | 113.40 | 113.75 | 113.06 | 113.67 | 113.29 | 447,100 |
Jul 28, 2023 | 112.33 | 113.54 | 112.24 | 113.26 | 112.89 | 494,200 |
Jul 27, 2023 | 113.06 | 113.54 | 110.64 | 111.09 | 110.72 | 650,900 |
Jul 26, 2023 | 111.32 | 111.73 | 110.40 | 111.17 | 110.80 | 897,300 |
Jul 25, 2023 | 110.84 | 112.12 | 110.84 | 111.63 | 111.26 | 712,100 |
Jul 24, 2023 | 110.90 | 111.21 | 110.07 | 110.51 | 110.14 | 1,159,400 |
Jul 21, 2023 | 111.20 | 111.70 | 110.12 | 110.31 | 109.95 | 2,404,200 |
Jul 20, 2023 | 112.17 | 112.96 | 110.08 | 110.43 | 110.07 | 16,454,900 |
Jul 19, 2023 | 113.91 | 114.17 | 112.72 | 113.18 | 112.81 | 360,800 |
Jul 18, 2023 | 112.25 | 113.93 | 111.49 | 113.48 | 113.10 | 390,300 |
Jul 17, 2023 | 111.39 | 112.77 | 111.23 | 112.44 | 112.07 | 360,500 |
Jul 14, 2023 | 111.65 | 112.56 | 110.83 | 111.19 | 110.82 | 569,000 |
Jul 13, 2023 | 110.25 | 111.60 | 110.13 | 111.39 | 111.02 | 1,059,900 |
Jul 12, 2023 | 109.26 | 109.87 | 108.58 | 109.42 | 109.06 | 563,900 |
Jul 11, 2023 | 107.90 | 108.17 | 106.94 | 108.03 | 107.67 | 558,800 |
Jul 10, 2023 | 107.13 | 107.61 | 106.44 | 107.60 | 107.24 | 518,800 |
Jul 7, 2023 | 107.61 | 108.69 | 107.31 | 107.38 | 107.03 | 527,800 |
Jul 6, 2023 | 107.29 | 107.86 | 106.67 | 107.81 | 107.45 | 906,300 |
Jul 5, 2023 | 108.18 | 109.11 | 108.03 | 108.38 | 108.02 | 618,500 |
Jul 3, 2023 | 108.85 | 108.96 | 108.13 | 108.72 | 108.36 | 290,300 |
Jun 30, 2023 | 108.41 | 109.19 | 108.28 | 108.87 | 108.51 | 517,500 |
Jun 29, 2023 | 107.42 | 107.56 | 106.73 | 107.33 | 106.98 | 328,100 |
Jun 28, 2023 | 106.53 | 107.97 | 106.49 | 107.45 | 107.09 | 358,300 |
Jun 27, 2023 | 105.60 | 107.41 | 105.41 | 107.14 | 106.79 | 289,100 |
Jun 26, 2023 | 106.20 | 107.18 | 105.07 | 105.11 | 104.76 | 327,600 |
Jun 23, 2023 | 105.90 | 106.88 | 105.62 | 106.29 | 105.94 | 281,500 |
Jun 22, 2023 | 105.68 | 107.27 | 105.63 | 107.26 | 106.91 | 349,600 |
Jun 21, 2023 | 107.56 | 107.71 | 105.73 | 106.17 | 105.82 | 459,300 |
Jun 20, 2023 | 107.80 | 108.58 | 107.17 | 107.95 | 107.59 | 563,700 |
Jun 16, 2023 | 110.38 | 110.38 | 108.38 | 108.48 | 108.12 | 500,700 |
Jun 15, 2023 | 107.43 | 109.85 | 107.38 | 109.37 | 109.01 | 582,300 |
Jun 14, 2023 | 106.80 | 107.98 | 106.29 | 107.98 | 107.62 | 465,000 |
Jun 13, 2023 | 107.30 | 107.35 | 106.11 | 106.98 | 106.63 | 495,900 |
Jun 12, 2023 | 104.81 | 106.29 | 104.54 | 106.24 | 105.89 | 521,000 |
Jun 9, 2023 | 104.05 | 105.02 | 103.66 | 104.04 | 103.70 | 658,300 |
Jun 8, 2023 | 102.46 | 103.83 | 102.46 | 103.56 | 103.22 | 713,700 |
Jun 7, 2023 | 0.07 Dividend | |||||
Jun 7, 2023 | 104.68 | 105.39 | 102.31 | 102.54 | 102.20 | 1,029,200 |
Jun 6, 2023 | 104.32 | 105.11 | 103.97 | 104.74 | 104.33 | 702,800 |
Jun 5, 2023 | 104.61 | 105.63 | 104.29 | 104.56 | 104.15 | 953,500 |
Jun 2, 2023 | 104.86 | 105.40 | 104.15 | 104.86 | 104.45 | 828,400 |
Jun 1, 2023 | 102.75 | 104.62 | 102.50 | 104.19 | 103.78 | 638,200 |
May 31, 2023 | 102.98 | 104.00 | 102.88 | 103.09 | 102.68 | 518,100 |
May 30, 2023 | 104.84 | 105.19 | 103.38 | 103.78 | 103.37 | 1,114,700 |
May 26, 2023 | 100.74 | 103.43 | 100.74 | 103.26 | 102.85 | 1,125,300 |
May 25, 2023 | 99.84 | 100.82 | 99.06 | 100.47 | 100.07 | 647,300 |
May 24, 2023 | 96.74 | 97.40 | 96.37 | 97.05 | 96.67 | 403,900 |
May 23, 2023 | 98.51 | 98.91 | 97.59 | 97.62 | 97.23 | 451,200 |
May 22, 2023 | 98.22 | 99.36 | 98.20 | 99.06 | 98.67 | 362,600 |
May 19, 2023 | 98.84 | 99.00 | 98.28 | 98.56 | 98.17 | 798,600 |
May 18, 2023 | 96.87 | 98.87 | 96.87 | 98.72 | 98.33 | 535,200 |
May 17, 2023 | 95.61 | 96.80 | 95.21 | 96.67 | 96.29 | 753,900 |
May 16, 2023 | 94.66 | 95.73 | 94.65 | 95.26 | 94.88 | 598,100 |
May 15, 2023 | 94.20 | 95.00 | 93.95 | 95.00 | 94.62 | 255,400 |
May 12, 2023 | 94.46 | 94.58 | 93.43 | 94.16 | 93.79 | 361,200 |
May 11, 2023 | 94.44 | 94.57 | 93.75 | 94.36 | 93.99 | 265,400 |
May 10, 2023 | 93.79 | 94.53 | 93.22 | 94.28 | 93.91 | 362,600 |
May 9, 2023 | 92.96 | 93.39 | 92.80 | 92.87 | 92.50 | 251,400 |
May 8, 2023 | 92.89 | 93.53 | 92.64 | 93.46 | 93.09 | 274,800 |
May 5, 2023 | 91.79 | 93.43 | 91.70 | 93.11 | 92.74 | 316,900 |
May 4, 2023 | 91.15 | 91.77 | 90.76 | 91.07 | 90.71 | 328,600 |
May 3, 2023 | 92.20 | 92.92 | 91.43 | 91.47 | 91.11 | 476,500 |
May 2, 2023 | 93.22 | 93.30 | 91.69 | 92.19 | 91.83 | 649,400 |
May 1, 2023 | 92.95 | 93.57 | 92.83 | 93.17 | 92.80 | 471,800 |
Apr 28, 2023 | 92.21 | 93.06 | 91.95 | 93.04 | 92.67 | 365,800 |
Apr 27, 2023 | 90.86 | 92.46 | 90.75 | 92.31 | 91.95 | 448,000 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
QLD ProShares Ultra QQQ
81.82
+3.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.06
+2.67%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.19
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
PSI Invesco Semiconductors ETF
54.59
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.10%
SOXX iShares Semiconductor ETF
216.90
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
NULG Nuveen ESG Large-Cap Growth ETF
74.10
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
277.91
+1.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XSD SPDR S&P Semiconductor ETF
224.73
+1.86%
QTUM Defiance Quantum ETF
58.42
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.89
+1.81%
VUG Vanguard Growth Index Fund ETF Shares
335.11
+1.80%
IWF iShares Russell 1000 Growth ETF
327.83
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.69
+1.77%
IOO iShares Global 100 ETF
88.64
+1.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
34.11
+1.53%
ILCG iShares Morningstar Growth ETF
73.51
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.90
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
GXG Global X MSCI Colombia ETF
25.51
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.40
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
EWW iShares MSCI Mexico ETF
66.87
+1.62%
IXN iShares Global Tech ETF
71.87
+1.58%
EPU iShares MSCI Peru ETF
41.10
+1.58%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
FTEC Fidelity MSCI Information Technology Index ETF
149.77
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.41
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.79
+1.38%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
OEF iShares S&P 100 ETF
241.50
+1.33%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
MGC Vanguard Mega Cap Index Fund
182.00
+1.14%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
XAR SPDR S&P Aerospace & Defense ETF
136.32
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.55
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
RTH VanEck Retail ETF
201.01
+1.22%
IWL iShares Russell Top 200 ETF
123.88
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.64
+1.18%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.99
+1.14%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
XLK Technology Select Sector SPDR Fund
199.76
+1.09%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%
FIVG Defiance 5G Next Gen Connectivity ETF
37.30
+1.07%