NasdaqGM - Nasdaq Real Time Price • USD
iShares 7-10 Year Treasury Bond ETF (IEF)
As of 3:36 PM EDT. Market Open.
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 23, 2024 | 91.62 | 92.10 | 91.55 | 91.85 | 91.85 | 6,110,430 |
Apr 22, 2024 | 91.57 | 91.82 | 91.55 | 91.75 | 91.75 | 4,002,900 |
Apr 19, 2024 | 91.84 | 91.86 | 91.64 | 91.74 | 91.74 | 6,125,000 |
Apr 18, 2024 | 91.85 | 91.85 | 91.50 | 91.62 | 91.62 | 6,964,500 |
Apr 17, 2024 | 91.69 | 92.01 | 91.54 | 91.94 | 91.94 | 10,515,400 |
Apr 16, 2024 | 91.32 | 91.53 | 91.18 | 91.36 | 91.36 | 12,027,200 |
Apr 15, 2024 | 91.68 | 91.74 | 91.35 | 91.72 | 91.72 | 12,315,300 |
Apr 12, 2024 | 92.41 | 92.56 | 92.31 | 92.31 | 92.31 | 11,632,700 |
Apr 11, 2024 | 92.23 | 92.27 | 91.81 | 91.93 | 91.93 | 9,371,400 |
Apr 10, 2024 | 92.51 | 92.57 | 91.92 | 92.06 | 92.06 | 14,993,700 |
Apr 9, 2024 | 93.20 | 93.38 | 93.20 | 93.30 | 93.30 | 5,161,300 |
Apr 8, 2024 | 92.91 | 93.06 | 92.81 | 92.93 | 92.93 | 7,115,100 |
Apr 5, 2024 | 93.25 | 93.54 | 93.13 | 93.14 | 93.14 | 6,319,600 |
Apr 4, 2024 | 93.64 | 93.78 | 93.38 | 93.76 | 93.76 | 6,960,500 |
Apr 3, 2024 | 92.95 | 93.44 | 92.86 | 93.44 | 93.44 | 12,908,000 |
Apr 2, 2024 | 93.11 | 93.37 | 93.02 | 93.33 | 93.33 | 7,214,900 |
Apr 1, 2024 | 0.28 Dividend | |||||
Apr 1, 2024 | 93.99 | 93.99 | 93.46 | 93.53 | 93.53 | 10,854,000 |
Mar 28, 2024 | 94.54 | 94.77 | 94.48 | 94.66 | 94.38 | 7,561,400 |
Mar 27, 2024 | 94.50 | 94.79 | 94.49 | 94.75 | 94.47 | 4,838,500 |
Mar 26, 2024 | 94.22 | 94.41 | 94.11 | 94.39 | 94.11 | 5,477,600 |
Mar 25, 2024 | 94.41 | 94.41 | 94.19 | 94.25 | 93.98 | 4,488,900 |
Mar 22, 2024 | 94.56 | 94.56 | 94.41 | 94.50 | 94.22 | 6,031,500 |
Mar 21, 2024 | 94.21 | 94.28 | 93.96 | 94.04 | 93.77 | 8,271,200 |
Mar 20, 2024 | 93.91 | 94.35 | 93.70 | 94.03 | 93.76 | 10,190,800 |
Mar 19, 2024 | 93.73 | 93.94 | 93.67 | 93.81 | 93.54 | 5,470,300 |
Mar 18, 2024 | 93.62 | 93.70 | 93.45 | 93.54 | 93.27 | 5,319,700 |
Mar 15, 2024 | 93.74 | 93.82 | 93.63 | 93.65 | 93.38 | 6,571,000 |
Mar 14, 2024 | 94.16 | 94.17 | 93.79 | 93.81 | 93.54 | 10,055,900 |
Mar 13, 2024 | 94.58 | 94.65 | 94.47 | 94.51 | 94.23 | 9,708,400 |
Mar 12, 2024 | 94.84 | 94.87 | 94.61 | 94.72 | 94.44 | 6,556,500 |
Mar 11, 2024 | 95.26 | 95.29 | 95.02 | 95.11 | 94.83 | 5,568,200 |
Mar 8, 2024 | 95.32 | 95.39 | 95.15 | 95.23 | 94.95 | 8,071,400 |
Mar 7, 2024 | 95.19 | 95.22 | 94.92 | 95.16 | 94.88 | 8,420,900 |
Mar 6, 2024 | 94.94 | 95.19 | 94.89 | 95.00 | 94.72 | 9,499,200 |
Mar 5, 2024 | 94.67 | 94.94 | 94.56 | 94.77 | 94.49 | 7,673,100 |
Mar 4, 2024 | 94.08 | 94.29 | 94.07 | 94.19 | 93.92 | 6,641,600 |
Mar 1, 2024 | 0.25 Dividend | |||||
Mar 1, 2024 | 93.85 | 94.46 | 93.62 | 94.40 | 94.12 | 11,852,900 |
Feb 29, 2024 | 94.10 | 94.33 | 94.08 | 94.22 | 93.70 | 11,919,200 |
Feb 28, 2024 | 93.80 | 94.03 | 93.74 | 94.03 | 93.51 | 5,293,600 |
Feb 27, 2024 | 93.76 | 93.92 | 93.63 | 93.69 | 93.17 | 7,540,600 |
Feb 26, 2024 | 94.05 | 94.06 | 93.68 | 93.90 | 93.38 | 6,417,200 |
Feb 23, 2024 | 93.64 | 94.11 | 93.64 | 94.04 | 93.52 | 6,426,700 |
Feb 22, 2024 | 93.57 | 93.79 | 93.44 | 93.61 | 93.09 | 8,688,500 |
Feb 21, 2024 | 93.97 | 94.02 | 93.54 | 93.60 | 93.08 | 6,448,800 |
Feb 20, 2024 | 93.93 | 94.12 | 93.89 | 93.90 | 93.38 | 8,286,300 |
Feb 16, 2024 | 93.60 | 93.79 | 93.55 | 93.74 | 93.22 | 7,095,800 |
Feb 15, 2024 | 94.30 | 94.40 | 94.03 | 94.15 | 93.63 | 6,788,300 |
Feb 14, 2024 | 93.64 | 94.06 | 93.64 | 93.89 | 93.37 | 8,979,600 |
Feb 13, 2024 | 93.88 | 93.97 | 93.52 | 93.54 | 93.02 | 11,978,400 |
Feb 12, 2024 | 94.57 | 94.69 | 94.40 | 94.58 | 94.06 | 7,023,600 |
Feb 9, 2024 | 94.43 | 94.57 | 94.40 | 94.49 | 93.97 | 8,492,500 |
Feb 8, 2024 | 94.76 | 94.84 | 94.57 | 94.66 | 94.13 | 7,808,000 |
Feb 7, 2024 | 94.97 | 95.35 | 94.94 | 94.97 | 94.44 | 8,619,800 |
Feb 6, 2024 | 94.74 | 95.23 | 94.71 | 95.14 | 94.61 | 9,327,000 |
Feb 5, 2024 | 94.90 | 94.99 | 94.53 | 94.63 | 94.10 | 12,147,700 |
Feb 2, 2024 | 95.74 | 95.90 | 95.38 | 95.56 | 95.03 | 13,806,100 |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 96.60 | 97.11 | 96.34 | 96.82 | 96.28 | 33,372,900 |
Jan 31, 2024 | 96.09 | 96.48 | 95.99 | 96.46 | 95.69 | 15,778,300 |
Jan 30, 2024 | 95.69 | 95.74 | 95.15 | 95.66 | 94.90 | 7,265,800 |
Jan 29, 2024 | 95.25 | 95.62 | 95.18 | 95.53 | 94.77 | 6,947,500 |
Jan 26, 2024 | 95.05 | 95.05 | 94.84 | 94.96 | 94.20 | 9,134,600 |
Jan 25, 2024 | 95.05 | 95.16 | 94.90 | 95.13 | 94.37 | 11,588,100 |
Jan 24, 2024 | 95.34 | 95.37 | 94.66 | 94.72 | 93.96 | 9,718,000 |
Jan 23, 2024 | 95.00 | 95.02 | 94.87 | 94.99 | 94.23 | 6,428,600 |
Jan 22, 2024 | 95.28 | 95.39 | 95.15 | 95.23 | 94.47 | 9,831,500 |
Jan 19, 2024 | 94.78 | 94.96 | 94.54 | 94.94 | 94.18 | 17,711,100 |
Jan 18, 2024 | 95.10 | 95.17 | 94.83 | 94.93 | 94.17 | 8,910,100 |
Jan 17, 2024 | 95.17 | 95.23 | 94.95 | 95.14 | 94.38 | 9,170,700 |
Jan 16, 2024 | 95.84 | 95.96 | 95.32 | 95.45 | 94.69 | 9,847,100 |
Jan 12, 2024 | 96.23 | 96.48 | 96.02 | 96.23 | 95.46 | 8,463,700 |
Jan 11, 2024 | 95.60 | 96.04 | 95.48 | 95.97 | 95.20 | 10,305,400 |
Jan 10, 2024 | 95.79 | 95.86 | 95.44 | 95.46 | 94.70 | 9,212,700 |
Jan 9, 2024 | 95.52 | 95.75 | 95.52 | 95.61 | 94.85 | 7,360,800 |
Jan 8, 2024 | 95.39 | 95.96 | 95.36 | 95.65 | 94.89 | 7,044,700 |
Jan 5, 2024 | 95.33 | 96.02 | 95.26 | 95.33 | 94.57 | 10,001,000 |
Jan 4, 2024 | 95.69 | 95.83 | 95.58 | 95.68 | 94.92 | 7,354,800 |
Jan 3, 2024 | 95.61 | 96.34 | 95.53 | 96.26 | 95.49 | 11,040,500 |
Jan 2, 2024 | 95.94 | 96.15 | 95.92 | 96.03 | 95.26 | 9,444,000 |
Dec 29, 2023 | 96.35 | 96.64 | 96.29 | 96.39 | 95.62 | 7,820,200 |
Dec 28, 2023 | 96.80 | 96.96 | 96.53 | 96.63 | 95.86 | 4,858,500 |
Dec 27, 2023 | 96.66 | 97.04 | 96.59 | 97.00 | 96.23 | 7,362,400 |
Dec 26, 2023 | 96.15 | 96.34 | 96.13 | 96.25 | 95.48 | 3,342,500 |
Dec 22, 2023 | 96.46 | 96.48 | 96.05 | 96.19 | 95.42 | 4,956,400 |
Dec 21, 2023 | 96.64 | 96.70 | 96.15 | 96.28 | 95.51 | 8,939,700 |
Dec 20, 2023 | 96.18 | 96.49 | 95.98 | 96.43 | 95.66 | 12,659,100 |
Dec 19, 2023 | 95.94 | 96.14 | 95.89 | 95.96 | 95.19 | 9,047,100 |
Dec 18, 2023 | 95.81 | 95.82 | 95.63 | 95.78 | 95.02 | 8,634,100 |
Dec 15, 2023 | 95.89 | 96.15 | 95.84 | 95.99 | 95.22 | 9,405,600 |
Dec 14, 2023 | 0.28 Dividend | |||||
Dec 14, 2023 | 95.77 | 96.27 | 95.72 | 96.07 | 95.30 | 32,373,200 |
Dec 13, 2023 | 94.44 | 95.68 | 94.37 | 95.56 | 94.52 | 16,155,200 |
Dec 12, 2023 | 93.95 | 94.22 | 93.86 | 94.16 | 93.13 | 7,248,000 |
Dec 11, 2023 | 93.75 | 94.00 | 93.56 | 93.96 | 92.93 | 10,484,600 |
Dec 8, 2023 | 94.03 | 94.15 | 93.73 | 93.95 | 92.92 | 13,825,300 |
Dec 7, 2023 | 94.50 | 94.86 | 94.46 | 94.56 | 93.53 | 13,730,100 |
Dec 6, 2023 | 94.52 | 94.79 | 94.41 | 94.70 | 93.67 | 14,023,400 |
Dec 5, 2023 | 94.05 | 94.41 | 93.99 | 94.31 | 93.28 | 25,452,100 |
Dec 4, 2023 | 93.68 | 93.89 | 93.45 | 93.65 | 92.63 | 16,402,000 |
Dec 1, 2023 | 0.25 Dividend | |||||
Dec 1, 2023 | 93.14 | 94.09 | 93.11 | 94.04 | 93.01 | 21,393,200 |
Nov 30, 2023 | 93.52 | 93.55 | 93.22 | 93.41 | 92.14 | 18,446,700 |
Nov 29, 2023 | 93.72 | 93.97 | 93.59 | 93.87 | 92.60 | 19,075,400 |
Nov 28, 2023 | 92.86 | 93.41 | 92.81 | 93.38 | 92.11 | 13,563,300 |
Nov 27, 2023 | 92.55 | 92.98 | 92.49 | 92.97 | 91.71 | 9,539,800 |
Nov 24, 2023 | 92.35 | 92.42 | 92.26 | 92.27 | 91.02 | 4,125,800 |
Nov 22, 2023 | 92.92 | 92.99 | 92.52 | 92.75 | 91.49 | 7,255,100 |
Nov 21, 2023 | 92.77 | 92.91 | 92.54 | 92.78 | 91.52 | 9,153,300 |
Nov 20, 2023 | 92.34 | 92.72 | 92.31 | 92.66 | 91.40 | 7,481,200 |
Nov 17, 2023 | 92.58 | 92.63 | 92.35 | 92.53 | 91.28 | 8,462,000 |
Nov 16, 2023 | 92.32 | 92.61 | 92.31 | 92.47 | 91.22 | 10,375,600 |
Nov 15, 2023 | 92.05 | 92.06 | 91.70 | 91.78 | 90.54 | 12,969,400 |
Nov 14, 2023 | 92.43 | 92.57 | 92.28 | 92.50 | 91.25 | 14,313,600 |
Nov 13, 2023 | 90.83 | 91.16 | 90.69 | 91.13 | 89.90 | 8,930,200 |
Nov 10, 2023 | 91.46 | 91.48 | 91.08 | 91.18 | 89.94 | 10,674,700 |
Nov 9, 2023 | 91.83 | 91.84 | 91.03 | 91.08 | 89.85 | 17,067,900 |
Nov 8, 2023 | 91.64 | 92.08 | 91.63 | 91.99 | 90.74 | 11,117,600 |
Nov 7, 2023 | 91.39 | 91.82 | 91.39 | 91.62 | 90.38 | 13,189,400 |
Nov 6, 2023 | 91.29 | 91.32 | 91.00 | 91.10 | 89.87 | 11,246,700 |
Nov 3, 2023 | 92.04 | 92.24 | 91.62 | 91.63 | 90.39 | 23,133,400 |
Nov 2, 2023 | 91.06 | 91.22 | 90.73 | 90.93 | 89.70 | 14,046,200 |
Nov 1, 2023 | 0.25 Dividend | |||||
Nov 1, 2023 | 89.60 | 90.42 | 89.56 | 90.37 | 89.15 | 22,448,900 |
Oct 31, 2023 | 89.83 | 90.02 | 89.57 | 89.59 | 88.13 | 11,574,700 |
Oct 30, 2023 | 89.64 | 89.93 | 89.48 | 89.78 | 88.32 | 11,022,500 |
Oct 27, 2023 | 89.87 | 90.09 | 89.71 | 90.08 | 88.61 | 11,628,200 |
Oct 26, 2023 | 89.35 | 89.98 | 89.33 | 89.94 | 88.47 | 15,901,300 |
Oct 25, 2023 | 89.58 | 89.61 | 89.15 | 89.26 | 87.81 | 15,170,200 |
Oct 24, 2023 | 89.82 | 90.06 | 89.61 | 90.05 | 88.58 | 10,906,000 |
Oct 23, 2023 | 89.15 | 90.00 | 89.01 | 89.89 | 88.43 | 12,365,000 |
Oct 20, 2023 | 89.27 | 89.60 | 89.25 | 89.47 | 88.01 | 12,586,800 |
Oct 19, 2023 | 89.14 | 89.50 | 88.86 | 88.95 | 87.50 | 27,116,700 |
Oct 18, 2023 | 89.56 | 89.69 | 89.24 | 89.39 | 87.93 | 13,794,200 |
Oct 17, 2023 | 89.90 | 90.04 | 89.65 | 89.81 | 88.35 | 11,191,600 |
Oct 16, 2023 | 90.71 | 90.77 | 90.58 | 90.70 | 89.22 | 7,248,000 |
Oct 13, 2023 | 91.32 | 91.36 | 91.06 | 91.24 | 89.75 | 9,872,500 |
Oct 12, 2023 | 91.34 | 91.39 | 90.55 | 90.66 | 89.18 | 12,855,900 |
Oct 11, 2023 | 91.40 | 91.60 | 91.20 | 91.54 | 90.05 | 14,815,800 |
Oct 10, 2023 | 90.76 | 91.29 | 90.65 | 91.04 | 89.56 | 11,508,300 |
Oct 9, 2023 | 90.75 | 91.22 | 90.61 | 91.22 | 89.73 | 5,816,700 |
Oct 6, 2023 | 89.77 | 90.36 | 89.69 | 90.07 | 88.60 | 12,257,100 |
Oct 5, 2023 | 90.64 | 90.66 | 90.41 | 90.60 | 89.12 | 11,315,900 |
Oct 4, 2023 | 90.14 | 90.48 | 89.93 | 90.43 | 88.96 | 14,054,000 |
Oct 3, 2023 | 90.42 | 90.59 | 89.81 | 89.86 | 88.40 | 21,364,700 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 90.89 | 90.99 | 90.50 | 90.61 | 89.13 | 21,010,000 |
Sep 29, 2023 | 91.95 | 92.04 | 91.45 | 91.59 | 89.86 | 13,488,300 |
Sep 28, 2023 | 91.11 | 91.59 | 90.85 | 91.57 | 89.84 | 11,654,600 |
Sep 27, 2023 | 91.97 | 92.01 | 91.08 | 91.32 | 89.60 | 10,586,100 |
Sep 26, 2023 | 91.93 | 91.99 | 91.62 | 91.73 | 90.00 | 8,281,800 |
Sep 25, 2023 | 91.85 | 92.02 | 91.72 | 91.76 | 90.03 | 11,712,000 |
Sep 22, 2023 | 92.17 | 92.52 | 92.10 | 92.44 | 90.70 | 8,637,800 |
Sep 21, 2023 | 92.13 | 92.22 | 92.02 | 92.08 | 90.34 | 8,702,500 |
Sep 20, 2023 | 93.10 | 93.24 | 92.75 | 92.77 | 91.02 | 10,751,800 |
Sep 19, 2023 | 92.97 | 93.14 | 92.80 | 92.84 | 91.09 | 7,536,800 |
Sep 18, 2023 | 92.97 | 93.25 | 92.97 | 93.18 | 91.42 | 4,622,200 |
Sep 15, 2023 | 93.23 | 93.29 | 93.02 | 93.09 | 91.33 | 9,367,700 |
Sep 14, 2023 | 93.66 | 93.74 | 93.32 | 93.38 | 91.62 | 6,421,000 |
Sep 13, 2023 | 93.34 | 93.72 | 93.32 | 93.59 | 91.83 | 6,675,400 |
Sep 12, 2023 | 93.38 | 93.50 | 93.27 | 93.48 | 91.72 | 4,998,400 |
Sep 11, 2023 | 93.31 | 93.44 | 93.24 | 93.35 | 91.59 | 4,321,700 |
Sep 8, 2023 | 93.72 | 93.86 | 93.47 | 93.51 | 91.75 | 4,648,500 |
Sep 7, 2023 | 93.39 | 93.53 | 93.29 | 93.49 | 91.73 | 7,137,500 |
Sep 6, 2023 | 93.57 | 93.59 | 93.12 | 93.17 | 91.41 | 7,344,100 |
Sep 5, 2023 | 93.71 | 93.72 | 93.37 | 93.41 | 91.65 | 4,993,400 |
Sep 1, 2023 | 0.24 Dividend | |||||
Sep 1, 2023 | 94.57 | 94.58 | 93.86 | 93.98 | 92.21 | 7,746,600 |
Aug 31, 2023 | 94.72 | 94.94 | 94.63 | 94.80 | 92.77 | 6,167,300 |
Aug 30, 2023 | 94.74 | 94.79 | 94.55 | 94.61 | 92.59 | 6,346,700 |
Aug 29, 2023 | 93.73 | 94.66 | 93.71 | 94.62 | 92.60 | 7,064,200 |
Aug 28, 2023 | 93.91 | 93.98 | 93.71 | 93.95 | 91.94 | 3,301,700 |
Aug 25, 2023 | 93.59 | 93.93 | 93.34 | 93.69 | 91.69 | 7,895,700 |
Aug 24, 2023 | 93.78 | 94.05 | 93.69 | 93.72 | 91.72 | 5,735,800 |
Aug 23, 2023 | 93.63 | 94.07 | 93.60 | 94.07 | 92.06 | 8,550,500 |
Aug 22, 2023 | 92.94 | 93.16 | 92.85 | 93.06 | 91.07 | 6,331,000 |
Aug 21, 2023 | 93.16 | 93.20 | 92.91 | 93.02 | 91.03 | 10,864,000 |
Aug 18, 2023 | 93.49 | 93.81 | 93.44 | 93.60 | 91.60 | 7,228,300 |
Aug 17, 2023 | 93.41 | 93.47 | 93.06 | 93.32 | 91.33 | 9,858,300 |
Aug 16, 2023 | 93.78 | 94.00 | 93.37 | 93.44 | 91.44 | 7,199,600 |
Aug 15, 2023 | 93.88 | 94.18 | 93.75 | 93.80 | 91.80 | 9,602,600 |
Aug 14, 2023 | 93.98 | 94.26 | 93.78 | 93.98 | 91.97 | 6,218,400 |
Aug 11, 2023 | 94.24 | 94.56 | 94.09 | 94.13 | 92.12 | 5,866,900 |
Aug 10, 2023 | 95.36 | 95.54 | 94.62 | 94.63 | 92.61 | 8,462,100 |
Aug 9, 2023 | 95.30 | 95.52 | 95.26 | 95.36 | 93.32 | 5,317,200 |
Aug 8, 2023 | 95.31 | 95.54 | 95.19 | 95.30 | 93.26 | 5,401,400 |
Aug 7, 2023 | 94.93 | 94.98 | 94.71 | 94.82 | 92.79 | 4,007,400 |
Aug 4, 2023 | 94.40 | 95.13 | 94.40 | 95.05 | 93.02 | 10,189,900 |
Aug 3, 2023 | 94.11 | 94.25 | 93.96 | 94.05 | 92.04 | 11,057,900 |
Aug 2, 2023 | 94.66 | 94.79 | 94.36 | 94.75 | 92.73 | 8,009,200 |
Aug 1, 2023 | 0.24 Dividend | |||||
Aug 1, 2023 | 95.04 | 95.18 | 94.78 | 94.94 | 92.91 | 7,714,000 |
Jul 31, 2023 | 95.58 | 95.91 | 95.57 | 95.74 | 93.46 | 6,347,000 |
Jul 28, 2023 | 95.53 | 95.74 | 95.44 | 95.62 | 93.34 | 5,794,100 |
Jul 27, 2023 | 95.99 | 96.10 | 95.18 | 95.31 | 93.04 | 8,522,800 |
Jul 26, 2023 | 96.25 | 96.41 | 95.97 | 96.36 | 94.06 | 4,880,100 |
Jul 25, 2023 | 95.83 | 96.09 | 95.82 | 96.03 | 93.74 | 4,079,300 |
Jul 24, 2023 | 96.61 | 96.71 | 96.17 | 96.21 | 93.92 | 7,451,100 |
Jul 21, 2023 | 96.57 | 96.66 | 96.41 | 96.44 | 94.14 | 4,560,100 |
Jul 20, 2023 | 96.63 | 96.67 | 96.19 | 96.36 | 94.06 | 9,486,600 |
Jul 19, 2023 | 96.98 | 97.19 | 96.79 | 97.13 | 94.81 | 5,059,300 |
Jul 18, 2023 | 97.00 | 97.12 | 96.74 | 96.80 | 94.49 | 3,626,500 |
Jul 17, 2023 | 96.60 | 96.78 | 96.48 | 96.69 | 94.39 | 3,182,400 |
Jul 14, 2023 | 96.80 | 96.92 | 96.49 | 96.53 | 94.23 | 7,489,600 |
Jul 13, 2023 | 96.68 | 97.07 | 96.58 | 97.01 | 94.70 | 9,742,600 |
Jul 12, 2023 | 95.91 | 96.34 | 95.77 | 96.21 | 93.92 | 8,255,100 |
Jul 11, 2023 | 95.26 | 95.42 | 95.13 | 95.28 | 93.01 | 6,327,100 |
Jul 10, 2023 | 94.74 | 95.22 | 94.73 | 95.08 | 92.81 | 6,622,700 |
Jul 7, 2023 | 94.58 | 94.95 | 94.54 | 94.59 | 92.34 | 6,577,600 |
Jul 6, 2023 | 94.76 | 94.86 | 94.36 | 94.71 | 92.45 | 9,285,100 |
Jul 5, 2023 | 95.95 | 96.00 | 95.37 | 95.49 | 93.21 | 10,181,200 |
Jul 3, 2023 | 0.23 Dividend | |||||
Jul 3, 2023 | 96.32 | 96.62 | 95.95 | 95.95 | 93.66 | 4,687,100 |
Jun 30, 2023 | 96.42 | 96.66 | 96.31 | 96.60 | 94.07 | 7,450,600 |
Jun 29, 2023 | 96.51 | 96.58 | 96.22 | 96.39 | 93.87 | 8,268,700 |
Jun 28, 2023 | 97.14 | 97.43 | 96.95 | 97.39 | 94.84 | 5,257,300 |
Jun 27, 2023 | 97.32 | 97.50 | 96.87 | 97.00 | 94.46 | 4,752,500 |
Jun 26, 2023 | 97.35 | 97.43 | 97.16 | 97.34 | 94.79 | 2,976,600 |
Jun 23, 2023 | 97.47 | 97.50 | 96.98 | 97.10 | 94.56 | 4,112,100 |
Jun 22, 2023 | 96.96 | 97.13 | 96.63 | 96.70 | 94.17 | 4,102,100 |
Jun 21, 2023 | 96.90 | 97.33 | 96.75 | 97.25 | 94.70 | 5,119,600 |
Jun 20, 2023 | 97.05 | 97.39 | 97.05 | 97.16 | 94.62 | 5,477,300 |
Jun 16, 2023 | 96.81 | 97.05 | 96.59 | 96.87 | 94.33 | 6,537,800 |
Jun 15, 2023 | 97.11 | 97.36 | 96.98 | 97.29 | 94.74 | 5,959,100 |
Jun 14, 2023 | 96.70 | 96.83 | 96.18 | 96.54 | 94.01 | 7,704,400 |
Jun 13, 2023 | 97.25 | 97.32 | 96.26 | 96.41 | 93.89 | 9,173,500 |
Jun 12, 2023 | 97.09 | 97.12 | 96.67 | 97.10 | 94.56 | 5,261,700 |
Jun 9, 2023 | 96.96 | 97.08 | 96.77 | 96.94 | 94.40 | 6,421,900 |
Jun 8, 2023 | 96.81 | 97.31 | 96.77 | 97.29 | 94.74 | 5,841,900 |
Jun 7, 2023 | 97.22 | 97.32 | 96.54 | 96.64 | 94.11 | 8,226,600 |
Jun 6, 2023 | 97.33 | 97.38 | 97.06 | 97.35 | 94.80 | 3,986,200 |
Jun 5, 2023 | 96.92 | 97.56 | 96.82 | 97.29 | 94.74 | 6,243,100 |
Jun 2, 2023 | 97.93 | 97.96 | 97.24 | 97.32 | 94.77 | 7,585,400 |
Jun 1, 2023 | 0.23 Dividend | |||||
Jun 1, 2023 | 98.12 | 98.38 | 97.97 | 98.10 | 95.53 | 18,161,600 |
May 31, 2023 | 97.75 | 98.21 | 97.62 | 98.06 | 95.27 | 10,817,900 |
May 30, 2023 | 97.22 | 97.69 | 97.15 | 97.69 | 94.91 | 7,883,000 |
May 26, 2023 | 96.60 | 96.93 | 96.39 | 96.93 | 94.17 | 7,408,900 |
May 25, 2023 | 97.18 | 97.26 | 96.67 | 96.75 | 93.99 | 11,647,700 |
May 24, 2023 | 97.73 | 97.77 | 97.31 | 97.36 | 94.59 | 7,415,400 |
May 23, 2023 | 97.31 | 97.73 | 97.23 | 97.61 | 94.83 | 8,264,200 |
May 22, 2023 | 97.65 | 97.90 | 97.40 | 97.45 | 94.67 | 7,034,700 |
May 19, 2023 | 97.65 | 98.10 | 97.46 | 97.63 | 94.85 | 12,922,700 |
May 18, 2023 | 98.25 | 98.26 | 97.96 | 98.00 | 95.21 | 9,448,900 |
May 17, 2023 | 98.99 | 99.02 | 98.49 | 98.61 | 95.80 | 5,542,600 |
May 16, 2023 | 98.87 | 99.00 | 98.65 | 98.93 | 96.11 | 7,194,000 |
May 15, 2023 | 99.19 | 99.25 | 99.12 | 99.25 | 96.42 | 4,459,100 |
May 12, 2023 | 99.99 | 100.07 | 99.44 | 99.47 | 96.64 | 5,107,300 |
May 11, 2023 | 100.29 | 100.41 | 99.96 | 100.07 | 97.22 | 5,979,600 |
May 10, 2023 | 99.41 | 99.78 | 99.40 | 99.70 | 96.86 | 9,930,800 |
May 9, 2023 | 99.07 | 99.17 | 98.94 | 98.96 | 96.14 | 7,317,200 |
May 8, 2023 | 99.07 | 99.29 | 99.03 | 99.08 | 96.26 | 7,022,400 |
May 5, 2023 | 99.65 | 99.73 | 99.44 | 99.69 | 96.85 | 11,254,400 |
May 4, 2023 | 99.98 | 100.80 | 99.96 | 100.23 | 97.38 | 12,014,100 |
May 3, 2023 | 99.87 | 100.28 | 99.69 | 100.25 | 97.39 | 9,534,800 |
May 2, 2023 | 98.66 | 99.63 | 98.60 | 99.60 | 96.76 | 8,540,700 |
May 1, 2023 | 0.24 Dividend | |||||
May 1, 2023 | 99.11 | 99.17 | 98.19 | 98.32 | 95.52 | 17,442,000 |
Apr 28, 2023 | 99.59 | 99.74 | 99.37 | 99.73 | 96.66 | 8,525,900 |
Apr 27, 2023 | 99.23 | 99.28 | 98.88 | 98.99 | 95.94 | 5,065,800 |
Apr 26, 2023 | 100.01 | 100.13 | 99.49 | 99.64 | 96.57 | 5,903,000 |
Apr 25, 2023 | 99.61 | 100.07 | 99.59 | 100.03 | 96.95 | 13,076,800 |
Apr 24, 2023 | 98.84 | 99.07 | 98.77 | 99.05 | 96.00 | 5,143,700 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
QLD ProShares Ultra QQQ
79.91
+3.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.38
+2.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.28
+2.70%
ITB iShares U.S. Home Construction ETF
105.89
+2.64%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.53
+2.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.82
+2.58%
XHB SPDR S&P Homebuilders ETF
103.53
+2.58%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.43
+2.49%
PSI Invesco Semiconductors ETF
52.17
+2.51%
SMH VanEck Semiconductor ETF
208.09
+2.50%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.21
+2.43%
BLOK Amplify Transformational Data Sharing ETF
32.95
+2.39%
XSD SPDR S&P Semiconductor ETF
211.43
+2.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.31
+2.33%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.33
+2.32%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.90
+2.27%
PSCT Invesco S&P SmallCap Information Technology ETF
43.84
+2.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.23
+2.15%
SOXX iShares Semiconductor ETF
206.27
+2.29%
CNRG SPDR Kensho Clean Power ETF
58.65
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
XMMO Invesco S&P MidCap Momentum ETF
110.02
+2.14%
FXL First Trust Technology AlphaDEX Fund
127.19
+2.09%
FIVG Defiance 5G Next Gen Connectivity ETF
36.51
+2.08%
IGM iShares Expanded Tech Sector ETF
82.57
+2.09%
EWD iShares MSCI Sweden ETF
39.53
+2.04%
FTXL First Trust Nasdaq Semiconductor ETF
82.78
+2.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.60
+2.03%
CIBR First Trust NASDAQ Cybersecurity ETF
54.33
+2.01%
FV First Trust Dorsey Wright Focus 5 ETF
53.92
+1.95%
QGRO American Century U.S. Quality Growth ETF
80.99
+1.94%
FTEC Fidelity MSCI Information Technology Index ETF
147.03
+1.93%
IYW iShares U.S. Technology ETF
128.72
+1.96%
PHO Invesco Water Resources ETF
64.91
+1.90%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
FIW First Trust Water ETF
100.09
+1.87%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.68
+1.90%
FCOM Fidelity MSCI Communication Services Index ETF
49.18
+1.87%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.26
+1.86%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.82%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.92
+1.90%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
PSET Principal Quality ETF
64.41
+1.80%
IJS iShares S&P Small-Cap 600 Value ETF
98.17
+1.80%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.50
+1.79%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
SLYV SPDR S&P 600 Small Cap Value ETF
79.24
+1.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.43
+1.76%
CQQQ Invesco China Technology ETF
31.93
+1.75%
SCHG Schwab U.S. Large-Cap Growth ETF
89.42
+1.76%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.31
+1.74%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+1.74%
IXN iShares Global Tech ETF
70.58
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
495.10
+1.78%
ONEQ Fidelity Nasdaq Composite Index ETF
61.88
+1.73%
SPHB Invesco S&P 500 High Beta ETF
82.23
+1.72%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.73%
NULG Nuveen ESG Large-Cap Growth ETF
72.58
+1.70%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.77
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
331.19
+1.71%
QTUM Defiance Quantum ETF
57.01
+1.66%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.09
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
275.02
+1.68%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.45
+1.64%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.54
+1.66%
IVW iShares S&P 500 Growth ETF
81.45
+1.66%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.63%
QQQ Invesco QQQ Trust
425.67
+1.64%
ILCG iShares Morningstar Growth ETF
72.57
+1.65%
ISMD Inspire Small/Mid Cap ETF
34.13
+1.55%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
XAR SPDR S&P Aerospace & Defense ETF
135.00
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
THD iShares MSCI Thailand ETF
57.93
+1.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.51
+1.57%
NUSC Nuveen ESG Small-Cap ETF
39.26
+1.55%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.00
+1.57%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.45
+1.57%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.45
+1.59%
IUSG iShares Core S&P U.S. Growth ETF
112.94
+1.63%
IWF iShares Russell 1000 Growth ETF
324.33
+1.58%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.61
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
SECT Main Sector Rotation ETF
48.55
+1.56%
SMMD iShares Russell 2500 ETF
61.97
+1.53%
IWY iShares Russell Top 200 Growth ETF
188.18
+1.57%
XTL SPDR S&P Telecom ETF
68.79
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.01
+1.51%
FYT First Trust Small Cap Value AlphaDEX Fund
52.31
+1.51%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.19
+1.51%
VB Vanguard Small-Cap Index Fund ETF Shares
216.69
+1.48%
TMFC Motley Fool 100 Index ETF
47.83
+1.46%
EWW iShares MSCI Mexico ETF
66.56
+1.46%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.87
+1.52%