NYSEArca - Delayed Quote • USD
iShares Russell 1000 ETF (IWB)
At close: 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 | 274.38 | 277.32 | 273.57 | 276.80 | 276.80 | 296,200 |
Apr 24, 2024 | 278.73 | 279.09 | 276.75 | 277.92 | 277.92 | 393,500 |
Apr 23, 2024 | 275.84 | 278.41 | 275.65 | 277.99 | 277.99 | 599,900 |
Apr 22, 2024 | 273.53 | 276.16 | 272.42 | 274.74 | 274.74 | 538,800 |
Apr 19, 2024 | 274.14 | 275.00 | 271.54 | 272.21 | 272.21 | 533,800 |
Apr 18, 2024 | 275.58 | 276.95 | 273.92 | 274.48 | 274.48 | 603,300 |
Apr 17, 2024 | 277.93 | 278.02 | 274.20 | 275.10 | 275.10 | 787,200 |
Apr 16, 2024 | 277.46 | 278.24 | 275.93 | 276.69 | 276.69 | 1,519,500 |
Apr 15, 2024 | 283.09 | 283.23 | 276.76 | 277.14 | 277.14 | 681,200 |
Apr 12, 2024 | 283.02 | 283.67 | 279.94 | 280.80 | 280.80 | 795,000 |
Apr 11, 2024 | 283.78 | 285.65 | 281.71 | 284.94 | 284.94 | 508,800 |
Apr 10, 2024 | 282.43 | 284.03 | 281.79 | 283.06 | 283.06 | 736,900 |
Apr 9, 2024 | 286.37 | 286.65 | 283.25 | 285.98 | 285.98 | 515,700 |
Apr 8, 2024 | 285.75 | 286.28 | 285.14 | 285.81 | 285.81 | 470,700 |
Apr 5, 2024 | 283.08 | 286.35 | 282.88 | 285.39 | 285.39 | 581,600 |
Apr 4, 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 282.37 | 406,300 |
Apr 3, 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 285.77 | 615,800 |
Apr 2, 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 285.38 | 398,300 |
Apr 1, 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 287.40 | 558,300 |
Mar 28, 2024 | 287.91 | 288.75 | 287.85 | 288.03 | 288.03 | 858,000 |
Mar 27, 2024 | 287.03 | 288.10 | 285.97 | 288.10 | 288.10 | 579,100 |
Mar 26, 2024 | 286.84 | 286.98 | 285.33 | 285.34 | 285.34 | 523,500 |
Mar 25, 2024 | 286.12 | 286.61 | 285.88 | 285.89 | 285.89 | 368,000 |
Mar 22, 2024 | 287.16 | 287.49 | 286.51 | 286.67 | 286.67 | 764,300 |
Mar 21, 2024 | 0.87 Dividend | |||||
Mar 21, 2024 | 287.86 | 288.40 | 287.26 | 287.34 | 287.34 | 542,900 |
Mar 20, 2024 | 284.39 | 287.29 | 284.16 | 287.20 | 286.33 | 533,200 |
Mar 19, 2024 | 282.24 | 284.53 | 281.94 | 284.42 | 283.56 | 1,297,300 |
Mar 18, 2024 | 283.23 | 284.15 | 282.60 | 282.87 | 282.01 | 1,006,300 |
Mar 15, 2024 | 281.22 | 282.27 | 280.49 | 281.08 | 280.23 | 1,599,200 |
Mar 14, 2024 | 284.54 | 284.54 | 281.39 | 283.08 | 282.22 | 1,554,200 |
Mar 13, 2024 | 284.24 | 284.62 | 283.08 | 283.91 | 283.05 | 763,400 |
Mar 12, 2024 | 282.49 | 284.51 | 281.07 | 284.29 | 283.43 | 1,033,200 |
Mar 11, 2024 | 280.90 | 281.71 | 279.90 | 281.38 | 280.53 | 740,400 |
Mar 8, 2024 | 283.89 | 285.22 | 281.34 | 281.60 | 280.75 | 629,000 |
Mar 7, 2024 | 282.32 | 283.90 | 281.87 | 283.48 | 282.62 | 698,100 |
Mar 6, 2024 | 281.11 | 281.84 | 279.84 | 280.67 | 279.82 | 1,098,900 |
Mar 5, 2024 | 280.80 | 280.97 | 277.86 | 279.05 | 278.21 | 759,100 |
Mar 4, 2024 | 281.99 | 282.99 | 281.81 | 282.02 | 281.17 | 567,700 |
Mar 1, 2024 | 280.18 | 282.41 | 279.87 | 282.23 | 281.38 | 632,500 |
Feb 29, 2024 | 279.58 | 280.58 | 278.20 | 279.77 | 278.92 | 2,513,300 |
Feb 28, 2024 | 278.19 | 279.08 | 277.96 | 278.65 | 277.81 | 417,200 |
Feb 27, 2024 | 278.86 | 279.19 | 277.96 | 279.08 | 278.24 | 495,800 |
Feb 26, 2024 | 279.54 | 279.83 | 278.44 | 278.49 | 277.65 | 919,400 |
Feb 23, 2024 | 279.95 | 280.56 | 278.91 | 279.31 | 278.46 | 738,800 |
Feb 22, 2024 | 276.90 | 279.66 | 276.75 | 279.27 | 278.42 | 880,600 |
Feb 21, 2024 | 272.33 | 273.72 | 271.70 | 273.68 | 272.85 | 383,700 |
Feb 20, 2024 | 274.08 | 274.45 | 272.26 | 273.58 | 272.75 | 472,200 |
Feb 16, 2024 | 276.07 | 277.02 | 274.78 | 275.08 | 274.25 | 1,377,900 |
Feb 15, 2024 | 275.05 | 276.63 | 274.74 | 276.48 | 275.64 | 491,500 |
Feb 14, 2024 | 273.42 | 274.80 | 272.23 | 274.61 | 273.78 | 372,700 |
Feb 13, 2024 | 271.90 | 272.90 | 269.98 | 271.89 | 271.07 | 450,900 |
Feb 12, 2024 | 275.76 | 277.19 | 275.42 | 275.84 | 275.01 | 462,900 |
Feb 9, 2024 | 274.70 | 276.02 | 274.39 | 275.84 | 275.01 | 376,500 |
Feb 8, 2024 | 273.77 | 274.40 | 273.55 | 274.29 | 273.46 | 1,904,800 |
Feb 7, 2024 | 272.63 | 274.13 | 272.30 | 273.87 | 273.04 | 1,772,600 |
Feb 6, 2024 | 271.30 | 271.68 | 270.48 | 271.48 | 270.66 | 401,700 |
Feb 5, 2024 | 271.44 | 271.44 | 269.24 | 270.56 | 269.74 | 488,100 |
Feb 2, 2024 | 269.31 | 272.69 | 269.03 | 271.86 | 271.04 | 390,400 |
Feb 1, 2024 | 266.92 | 269.22 | 266.02 | 269.22 | 268.41 | 641,600 |
Jan 31, 2024 | 268.77 | 269.21 | 265.70 | 265.77 | 264.97 | 788,600 |
Jan 30, 2024 | 270.16 | 270.55 | 269.74 | 270.21 | 269.39 | 669,000 |
Jan 29, 2024 | 268.46 | 270.54 | 268.17 | 270.54 | 269.72 | 364,200 |
Jan 26, 2024 | 268.22 | 269.11 | 267.74 | 268.18 | 267.37 | 283,300 |
Jan 25, 2024 | 268.15 | 268.56 | 267.01 | 268.32 | 267.51 | 528,400 |
Jan 24, 2024 | 268.50 | 268.97 | 266.88 | 267.04 | 266.23 | 298,100 |
Jan 23, 2024 | 266.81 | 267.06 | 265.89 | 266.90 | 266.09 | 296,300 |
Jan 22, 2024 | 266.47 | 267.28 | 265.90 | 266.24 | 265.43 | 765,400 |
Jan 19, 2024 | 263.39 | 265.64 | 262.48 | 265.50 | 264.70 | 1,331,000 |
Jan 18, 2024 | 261.13 | 262.54 | 260.02 | 262.22 | 261.43 | 390,700 |
Jan 17, 2024 | 259.75 | 260.25 | 258.68 | 259.90 | 259.11 | 314,400 |
Jan 16, 2024 | 261.59 | 262.40 | 260.49 | 261.46 | 260.67 | 434,800 |
Jan 12, 2024 | 263.05 | 263.76 | 261.80 | 262.44 | 261.65 | 356,500 |
Jan 11, 2024 | 263.01 | 263.37 | 260.17 | 262.40 | 261.61 | 759,300 |
Jan 10, 2024 | 261.24 | 263.04 | 261.08 | 262.60 | 261.81 | 1,523,900 |
Jan 9, 2024 | 260.20 | 261.75 | 259.79 | 261.30 | 260.51 | 411,900 |
Jan 8, 2024 | 258.10 | 261.66 | 258.10 | 261.56 | 260.77 | 724,400 |
Jan 5, 2024 | 257.39 | 259.22 | 257.07 | 257.93 | 257.15 | 836,000 |
Jan 4, 2024 | 257.78 | 259.45 | 257.36 | 257.46 | 256.68 | 885,200 |
Jan 3, 2024 | 259.27 | 259.54 | 257.86 | 258.18 | 257.40 | 543,400 |
Jan 2, 2024 | 260.32 | 261.27 | 259.42 | 260.67 | 259.88 | 1,326,700 |
Dec 29, 2023 | 263.01 | 263.32 | 261.25 | 262.26 | 261.47 | 1,406,900 |
Dec 28, 2023 | 263.05 | 263.59 | 262.95 | 263.17 | 262.37 | 491,500 |
Dec 27, 2023 | 262.65 | 263.19 | 262.20 | 263.08 | 262.28 | 722,200 |
Dec 26, 2023 | 261.83 | 263.08 | 261.59 | 262.59 | 261.80 | 941,800 |
Dec 22, 2023 | 261.37 | 262.37 | 260.35 | 261.38 | 260.59 | 626,400 |
Dec 21, 2023 | 259.64 | 261.00 | 258.69 | 260.90 | 260.11 | 946,100 |
Dec 20, 2023 | 0.98 Dividend | |||||
Dec 20, 2023 | 261.58 | 262.59 | 258.04 | 258.12 | 257.34 | 1,269,300 |
Dec 19, 2023 | 261.64 | 263.03 | 261.64 | 263.02 | 261.25 | 843,400 |
Dec 18, 2023 | 260.94 | 261.77 | 260.62 | 261.17 | 259.41 | 1,200,100 |
Dec 15, 2023 | 260.06 | 260.60 | 259.36 | 259.95 | 258.20 | 3,946,000 |
Dec 14, 2023 | 260.44 | 261.35 | 258.77 | 260.36 | 258.61 | 1,449,800 |
Dec 13, 2023 | 255.60 | 259.27 | 255.30 | 259.25 | 257.51 | 2,770,500 |
Dec 12, 2023 | 254.24 | 255.45 | 253.48 | 255.36 | 253.64 | 1,013,000 |
Dec 11, 2023 | 252.97 | 254.36 | 252.83 | 254.30 | 252.59 | 1,616,900 |
Dec 8, 2023 | 251.70 | 253.60 | 251.48 | 253.20 | 251.50 | 1,092,700 |
Dec 7, 2023 | 251.22 | 252.44 | 251.07 | 252.07 | 250.37 | 816,200 |
Dec 6, 2023 | 252.10 | 252.53 | 250.07 | 250.29 | 248.61 | 557,600 |
Dec 5, 2023 | 250.55 | 251.79 | 250.44 | 251.24 | 249.55 | 654,400 |
Dec 4, 2023 | 250.84 | 251.72 | 250.12 | 251.46 | 249.77 | 1,545,900 |
Dec 1, 2023 | 250.46 | 252.88 | 250.10 | 252.61 | 250.91 | 893,200 |
Nov 30, 2023 | 250.34 | 250.94 | 249.15 | 250.71 | 249.02 | 1,573,300 |
Nov 29, 2023 | 250.90 | 251.72 | 249.54 | 249.77 | 248.09 | 664,600 |
Nov 28, 2023 | 249.12 | 250.46 | 248.88 | 249.70 | 248.02 | 710,700 |
Nov 27, 2023 | 249.41 | 250.04 | 249.21 | 249.53 | 247.85 | 1,752,300 |
Nov 24, 2023 | 249.42 | 249.96 | 249.42 | 249.96 | 248.28 | 390,800 |
Nov 22, 2023 | 249.44 | 250.34 | 249.08 | 249.68 | 248.00 | 493,600 |
Nov 21, 2023 | 248.57 | 248.80 | 247.92 | 248.57 | 246.90 | 1,332,800 |
Nov 20, 2023 | 246.97 | 249.69 | 246.97 | 249.26 | 247.58 | 730,600 |
Nov 17, 2023 | 247.03 | 247.57 | 246.48 | 247.34 | 245.68 | 546,000 |
Nov 16, 2023 | 246.35 | 247.06 | 245.70 | 246.83 | 245.17 | 1,420,900 |
Nov 15, 2023 | 246.95 | 247.85 | 246.32 | 246.60 | 244.94 | 915,900 |
Nov 14, 2023 | 244.81 | 246.90 | 244.69 | 246.24 | 244.58 | 923,400 |
Nov 13, 2023 | 240.74 | 241.78 | 240.12 | 241.21 | 239.59 | 1,061,800 |
Nov 10, 2023 | 238.71 | 241.53 | 238.00 | 241.25 | 239.63 | 665,000 |
Nov 9, 2023 | 240.27 | 240.35 | 237.52 | 237.77 | 236.17 | 528,600 |
Nov 8, 2023 | 239.83 | 240.25 | 238.47 | 239.71 | 238.10 | 499,400 |
Nov 7, 2023 | 238.78 | 239.99 | 238.25 | 239.64 | 238.03 | 1,048,600 |
Nov 6, 2023 | 239.05 | 239.30 | 237.77 | 238.80 | 237.19 | 987,800 |
Nov 3, 2023 | 237.47 | 239.46 | 237.47 | 238.62 | 237.02 | 1,205,100 |
Nov 2, 2023 | 233.98 | 236.22 | 233.95 | 236.11 | 234.52 | 912,400 |
Nov 1, 2023 | 229.77 | 232.04 | 229.41 | 231.68 | 230.12 | 970,800 |
Oct 31, 2023 | 228.16 | 229.48 | 227.11 | 229.31 | 227.77 | 1,201,900 |
Oct 30, 2023 | 226.71 | 228.41 | 226.00 | 227.84 | 226.31 | 1,958,800 |
Oct 27, 2023 | 227.21 | 227.36 | 224.41 | 225.16 | 223.65 | 1,505,200 |
Oct 26, 2023 | 228.26 | 228.73 | 225.73 | 226.21 | 224.69 | 1,114,200 |
Oct 25, 2023 | 231.15 | 231.18 | 228.54 | 228.89 | 227.35 | 676,200 |
Oct 24, 2023 | 231.68 | 233.06 | 230.77 | 232.28 | 230.72 | 717,300 |
Oct 23, 2023 | 230.28 | 232.80 | 229.15 | 230.54 | 228.99 | 1,192,600 |
Oct 20, 2023 | 233.74 | 234.06 | 231.04 | 231.21 | 229.66 | 846,400 |
Oct 19, 2023 | 236.61 | 237.53 | 233.59 | 234.02 | 232.45 | 928,200 |
Oct 18, 2023 | 238.50 | 238.93 | 235.60 | 236.20 | 234.61 | 687,300 |
Oct 17, 2023 | 237.53 | 240.75 | 237.53 | 239.59 | 237.98 | 539,300 |
Oct 16, 2023 | 237.76 | 239.98 | 237.76 | 239.47 | 237.86 | 2,185,300 |
Oct 13, 2023 | 238.71 | 239.55 | 235.91 | 236.85 | 235.26 | 861,500 |
Oct 12, 2023 | 240.20 | 240.20 | 236.77 | 238.00 | 236.40 | 600,800 |
Oct 11, 2023 | 239.42 | 239.90 | 238.05 | 239.82 | 238.21 | 321,900 |
Oct 10, 2023 | 237.74 | 240.28 | 237.71 | 238.84 | 237.23 | 803,700 |
Oct 9, 2023 | 234.83 | 237.80 | 234.60 | 237.43 | 235.83 | 1,051,800 |
Oct 6, 2023 | 231.66 | 236.82 | 231.10 | 235.95 | 234.36 | 1,427,400 |
Oct 5, 2023 | 233.05 | 233.57 | 231.27 | 233.17 | 231.60 | 754,500 |
Oct 4, 2023 | 231.90 | 233.60 | 230.95 | 233.32 | 231.75 | 1,085,700 |
Oct 3, 2023 | 233.51 | 234.41 | 230.73 | 231.56 | 230.00 | 755,600 |
Oct 2, 2023 | 234.92 | 235.62 | 233.33 | 234.91 | 233.33 | 852,400 |
Sep 29, 2023 | 236.98 | 237.49 | 234.37 | 234.91 | 233.33 | 2,041,500 |
Sep 28, 2023 | 233.91 | 236.62 | 233.51 | 235.67 | 234.09 | 1,118,300 |
Sep 27, 2023 | 234.79 | 235.06 | 232.17 | 234.05 | 232.48 | 1,851,800 |
Sep 26, 2023 | 1.01 Dividend | |||||
Sep 26, 2023 | 235.72 | 236.19 | 233.54 | 234.06 | 232.49 | 993,000 |
Sep 25, 2023 | 236.80 | 238.42 | 236.51 | 238.34 | 235.74 | 615,600 |
Sep 22, 2023 | 238.68 | 239.42 | 237.24 | 237.40 | 234.81 | 731,000 |
Sep 21, 2023 | 240.35 | 240.54 | 237.89 | 237.98 | 235.38 | 728,700 |
Sep 20, 2023 | 245.02 | 245.29 | 241.99 | 242.10 | 239.46 | 1,063,000 |
Sep 19, 2023 | 244.40 | 244.57 | 242.79 | 244.36 | 241.69 | 726,400 |
Sep 18, 2023 | 244.46 | 245.55 | 244.29 | 244.85 | 242.18 | 796,300 |
Sep 15, 2023 | 246.88 | 246.89 | 244.50 | 244.71 | 242.04 | 953,900 |
Sep 14, 2023 | 246.95 | 248.06 | 246.23 | 247.71 | 245.01 | 688,100 |
Sep 13, 2023 | 245.51 | 246.25 | 244.83 | 245.48 | 242.80 | 601,000 |
Sep 12, 2023 | 245.84 | 246.89 | 245.20 | 245.49 | 242.81 | 488,500 |
Sep 11, 2023 | 246.65 | 246.94 | 245.75 | 246.88 | 244.18 | 886,700 |
Sep 8, 2023 | 244.89 | 245.98 | 244.65 | 245.19 | 242.51 | 1,368,500 |
Sep 7, 2023 | 243.82 | 245.13 | 243.59 | 244.84 | 242.17 | 893,100 |
Sep 6, 2023 | 246.75 | 246.88 | 244.24 | 245.60 | 242.92 | 1,076,900 |
Sep 5, 2023 | 248.04 | 248.18 | 247.10 | 247.22 | 244.52 | 1,627,200 |
Sep 1, 2023 | 249.41 | 249.65 | 247.64 | 248.47 | 245.76 | 911,900 |
Aug 31, 2023 | 248.38 | 249.08 | 247.69 | 247.79 | 245.08 | 842,300 |
Aug 30, 2023 | 246.97 | 248.32 | 246.73 | 248.03 | 245.32 | 690,500 |
Aug 29, 2023 | 243.29 | 247.02 | 243.16 | 246.89 | 244.19 | 627,500 |
Aug 28, 2023 | 243.17 | 243.66 | 242.31 | 243.20 | 240.54 | 436,100 |
Aug 25, 2023 | 240.96 | 242.50 | 239.02 | 241.81 | 239.17 | 786,600 |
Aug 24, 2023 | 244.21 | 244.59 | 240.01 | 240.01 | 237.39 | 429,300 |
Aug 23, 2023 | 241.35 | 243.76 | 241.06 | 243.40 | 240.74 | 353,800 |
Aug 22, 2023 | 242.30 | 242.34 | 240.44 | 240.70 | 238.07 | 1,117,500 |
Aug 21, 2023 | 240.37 | 241.84 | 239.27 | 241.38 | 238.74 | 543,800 |
Aug 18, 2023 | 237.95 | 240.48 | 237.78 | 239.98 | 237.36 | 610,000 |
Aug 17, 2023 | 242.55 | 242.61 | 239.46 | 239.80 | 237.18 | 549,400 |
Aug 16, 2023 | 243.29 | 244.19 | 241.54 | 241.73 | 239.09 | 931,200 |
Aug 15, 2023 | 245.41 | 245.59 | 243.20 | 243.64 | 240.98 | 702,200 |
Aug 14, 2023 | 244.54 | 246.37 | 244.33 | 246.37 | 243.68 | 303,000 |
Aug 11, 2023 | 244.28 | 245.71 | 243.93 | 245.13 | 242.45 | 562,200 |
Aug 10, 2023 | 246.49 | 248.49 | 244.60 | 245.32 | 242.64 | 759,300 |
Aug 9, 2023 | 247.27 | 247.27 | 244.79 | 245.16 | 242.48 | 714,600 |
Aug 8, 2023 | 246.50 | 247.19 | 244.96 | 246.97 | 244.27 | 692,800 |
Aug 7, 2023 | 247.07 | 248.20 | 246.59 | 248.18 | 245.47 | 560,900 |
Aug 4, 2023 | 248.07 | 249.36 | 245.78 | 246.01 | 243.32 | 572,200 |
Aug 3, 2023 | 246.58 | 248.15 | 246.29 | 247.16 | 244.46 | 745,700 |
Aug 2, 2023 | 249.61 | 249.72 | 247.44 | 247.93 | 245.22 | 656,200 |
Aug 1, 2023 | 251.41 | 251.78 | 250.84 | 251.46 | 248.71 | 507,500 |
Jul 31, 2023 | 251.95 | 252.46 | 251.27 | 252.17 | 249.42 | 1,252,600 |
Jul 28, 2023 | 251.03 | 251.95 | 250.58 | 251.62 | 248.87 | 470,800 |
Jul 27, 2023 | 252.67 | 252.94 | 248.45 | 249.02 | 246.30 | 657,100 |
Jul 26, 2023 | 249.93 | 251.60 | 249.68 | 250.76 | 248.02 | 806,800 |
Jul 25, 2023 | 249.89 | 251.44 | 249.88 | 250.58 | 247.84 | 334,900 |
Jul 24, 2023 | 249.74 | 250.50 | 249.28 | 249.97 | 247.24 | 636,700 |
Jul 21, 2023 | 250.06 | 250.17 | 249.05 | 249.17 | 246.45 | 659,400 |
Jul 20, 2023 | 250.15 | 250.78 | 248.72 | 249.14 | 246.42 | 1,470,900 |
Jul 19, 2023 | 250.95 | 251.62 | 250.44 | 250.78 | 248.04 | 1,252,400 |
Jul 18, 2023 | 248.39 | 250.65 | 248.06 | 250.25 | 247.52 | 840,300 |
Jul 17, 2023 | 247.42 | 249.02 | 247.31 | 248.45 | 245.74 | 838,500 |
Jul 14, 2023 | 248.31 | 248.60 | 247.03 | 247.31 | 244.61 | 567,700 |
Jul 13, 2023 | 246.87 | 248.22 | 246.49 | 247.79 | 245.08 | 494,500 |
Jul 12, 2023 | 245.97 | 246.47 | 245.12 | 245.72 | 243.04 | 300,200 |
Jul 11, 2023 | 242.50 | 244.05 | 242.03 | 243.82 | 241.16 | 410,600 |
Jul 10, 2023 | 240.85 | 242.03 | 240.85 | 241.88 | 239.24 | 1,080,900 |
Jul 7, 2023 | 241.09 | 243.41 | 241.05 | 241.21 | 238.58 | 539,000 |
Jul 6, 2023 | 241.44 | 241.77 | 240.02 | 241.60 | 238.96 | 538,700 |
Jul 5, 2023 | 243.06 | 244.01 | 243.05 | 243.67 | 241.01 | 652,900 |
Jul 3, 2023 | 243.71 | 244.25 | 243.43 | 243.96 | 241.30 | 998,500 |
Jun 30, 2023 | 242.69 | 244.26 | 242.66 | 243.74 | 241.08 | 1,356,900 |
Jun 29, 2023 | 239.89 | 241.07 | 239.58 | 241.00 | 238.37 | 587,200 |
Jun 28, 2023 | 239.28 | 240.57 | 238.93 | 239.90 | 237.28 | 330,700 |
Jun 27, 2023 | 237.58 | 240.15 | 237.36 | 239.76 | 237.14 | 851,900 |
Jun 26, 2023 | 237.62 | 238.75 | 236.89 | 237.01 | 234.42 | 605,600 |
Jun 23, 2023 | 237.70 | 238.87 | 237.46 | 237.76 | 235.16 | 1,801,900 |
Jun 22, 2023 | 238.34 | 239.74 | 238.14 | 239.70 | 237.08 | 848,300 |
Jun 21, 2023 | 239.70 | 240.08 | 238.70 | 239.02 | 236.41 | 531,200 |
Jun 20, 2023 | 240.39 | 240.85 | 239.11 | 240.38 | 237.76 | 423,100 |
Jun 16, 2023 | 243.70 | 243.72 | 241.36 | 241.43 | 238.79 | 1,149,600 |
Jun 15, 2023 | 238.92 | 243.11 | 238.92 | 242.42 | 239.77 | 434,100 |
Jun 14, 2023 | 239.36 | 240.52 | 237.54 | 239.45 | 236.84 | 515,600 |
Jun 13, 2023 | 238.55 | 239.61 | 238.14 | 239.15 | 236.54 | 850,800 |
Jun 12, 2023 | 235.90 | 237.63 | 235.60 | 237.53 | 234.94 | 749,100 |
Jun 9, 2023 | 235.64 | 236.62 | 234.86 | 235.35 | 232.78 | 349,400 |
Jun 8, 2023 | 233.76 | 235.40 | 233.30 | 235.12 | 232.55 | 591,100 |
Jun 7, 2023 | 0.63 Dividend | |||||
Jun 7, 2023 | 234.80 | 235.51 | 233.55 | 233.82 | 231.27 | 769,900 |
Jun 6, 2023 | 234.25 | 235.46 | 232.99 | 235.20 | 232.01 | 1,062,900 |
Jun 5, 2023 | 234.91 | 235.78 | 234.04 | 234.49 | 231.31 | 821,300 |
Jun 2, 2023 | 233.04 | 235.40 | 232.71 | 234.94 | 231.75 | 720,400 |
Jun 1, 2023 | 229.14 | 231.96 | 228.49 | 231.30 | 228.16 | 445,500 |
May 31, 2023 | 229.40 | 229.81 | 228.15 | 229.06 | 225.95 | 1,378,700 |
May 30, 2023 | 231.51 | 231.75 | 229.61 | 230.37 | 227.24 | 1,095,300 |
May 26, 2023 | 227.77 | 230.70 | 227.77 | 230.24 | 227.11 | 746,100 |
May 25, 2023 | 227.52 | 228.07 | 226.16 | 227.32 | 224.23 | 654,200 |
May 24, 2023 | 226.29 | 226.54 | 224.95 | 225.62 | 222.56 | 464,100 |
May 23, 2023 | 228.95 | 229.56 | 227.09 | 227.16 | 224.08 | 716,400 |
May 22, 2023 | 229.55 | 230.63 | 228.99 | 229.80 | 226.68 | 1,129,800 |
May 19, 2023 | 230.29 | 230.74 | 228.89 | 229.57 | 226.45 | 451,300 |
May 18, 2023 | 227.56 | 230.23 | 227.43 | 229.99 | 226.87 | 605,600 |
May 17, 2023 | 226.01 | 228.07 | 225.21 | 227.72 | 224.63 | 509,600 |
May 16, 2023 | 225.92 | 226.32 | 224.92 | 224.95 | 221.90 | 446,500 |
May 15, 2023 | 225.97 | 226.89 | 225.09 | 226.59 | 223.51 | 581,100 |
May 12, 2023 | 226.63 | 226.85 | 224.32 | 225.60 | 222.54 | 476,300 |
May 11, 2023 | 226.05 | 226.20 | 224.94 | 226.03 | 222.96 | 512,400 |
May 10, 2023 | 227.03 | 227.42 | 224.39 | 226.42 | 223.35 | 339,100 |
May 9, 2023 | 225.41 | 226.10 | 225.32 | 225.50 | 222.44 | 306,500 |
May 8, 2023 | 226.40 | 226.64 | 225.60 | 226.47 | 223.39 | 543,300 |
May 5, 2023 | 224.04 | 226.81 | 224.04 | 226.29 | 223.22 | 333,900 |
May 4, 2023 | 223.04 | 223.39 | 221.31 | 222.05 | 219.03 | 333,700 |
May 3, 2023 | 225.33 | 226.84 | 223.60 | 223.74 | 220.70 | 307,900 |
May 2, 2023 | 227.38 | 227.38 | 223.52 | 225.21 | 222.15 | 556,800 |
May 1, 2023 | 227.83 | 228.90 | 227.70 | 227.86 | 224.77 | 394,800 |
Apr 28, 2023 | 225.46 | 228.03 | 225.46 | 227.99 | 224.89 | 639,700 |
Apr 27, 2023 | 223.10 | 226.25 | 223.09 | 226.12 | 223.05 | 586,000 |
Apr 26, 2023 | 223.35 | 223.73 | 221.47 | 221.85 | 218.84 | 304,200 |
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%