Tokyo - Delayed Quote • JPY
iShares JPX/S&P CAPEX & Human Capital ETF (1483.T)
At close: 3:15 PM GMT+9
Currency in JPY 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 19, 2024 | 2,675.00 | 2,780.00 | 2,667.00 | 2,667.00 | 2,667.00 | 133 |
| Apr 18, 2024 | 2,699.00 | 2,701.00 | 2,699.00 | 2,701.00 | 2,701.00 | 2 |
| Apr 17, 2024 | 2,714.00 | 2,714.00 | 2,700.00 | 2,700.00 | 2,700.00 | 68 |
| Apr 16, 2024 | 2,753.00 | 2,753.00 | 2,712.00 | 2,713.00 | 2,713.00 | 13 |
| Apr 15, 2024 | 2,779.00 | 2,779.00 | 2,712.00 | 2,753.00 | 2,753.00 | 41 |
| Apr 12, 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 1 |
| Apr 11, 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 1 |
| Apr 10, 2024 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 1 |
| Apr 9, 2024 | 2,763.00 | 2,783.00 | 2,763.00 | 2,783.00 | 2,783.00 | 26 |
| Apr 8, 2024 | 2,751.00 | 2,792.00 | 2,751.00 | 2,775.00 | 2,775.00 | 116 |
| Apr 5, 2024 | 2,801.00 | 2,801.00 | 2,739.00 | 2,750.00 | 2,750.00 | 67 |
| Apr 4, 2024 | 2,766.00 | 2,789.00 | 2,766.00 | 2,789.00 | 2,789.00 | 10 |
| Apr 3, 2024 | 2,741.00 | 2,767.00 | 2,741.00 | 2,767.00 | 2,767.00 | 22 |
| Apr 2, 2024 | 2,775.00 | 2,780.00 | 2,742.00 | 2,742.00 | 2,742.00 | 58 |
| Apr 1, 2024 | 2,791.00 | 2,796.00 | 2,769.00 | 2,779.00 | 2,779.00 | 104 |
| Mar 29, 2024 | 2,791.00 | 2,796.00 | 2,791.00 | 2,796.00 | 2,796.00 | 31 |
| Mar 28, 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 1 |
| Mar 27, 2024 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 10 |
| Mar 26, 2024 | 2,793.00 | 2,793.00 | 2,781.00 | 2,781.00 | 2,781.00 | 318 |
| Mar 25, 2024 | 2,801.00 | 2,801.00 | 2,799.00 | 2,799.00 | 2,799.00 | 20 |
| Mar 22, 2024 | 2,800.00 | 2,900.00 | 2,771.00 | 2,800.00 | 2,800.00 | 47 |
| Mar 21, 2024 | 2,689.00 | 2,800.00 | 2,689.00 | 2,800.00 | 2,800.00 | 107 |
| Mar 19, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
| Mar 18, 2024 | 2,723.00 | 2,730.00 | 2,723.00 | 2,730.00 | 2,730.00 | 290 |
| Mar 15, 2024 | 2,667.00 | 2,672.00 | 2,667.00 | 2,672.00 | 2,672.00 | 3 |
| Mar 14, 2024 | 2,671.00 | 2,671.00 | 2,666.00 | 2,666.00 | 2,666.00 | 2 |
| Mar 13, 2024 | 2,671.00 | 2,672.00 | 2,671.00 | 2,672.00 | 2,672.00 | 4 |
| Mar 12, 2024 | 2,651.00 | 2,652.00 | 2,651.00 | 2,652.00 | 2,652.00 | 6 |
| Mar 11, 2024 | 2,692.00 | 2,692.00 | 2,651.00 | 2,651.00 | 2,651.00 | 120 |
| Mar 8, 2024 | 2,652.00 | 2,697.00 | 2,652.00 | 2,692.00 | 2,692.00 | 13 |
| Mar 7, 2024 | 2,718.00 | 2,751.00 | 2,651.00 | 2,651.00 | 2,651.00 | 321 |
| Mar 6, 2024 | 2,717.00 | 2,717.00 | 2,714.00 | 2,717.00 | 2,717.00 | 44 |
| Mar 5, 2024 | 2,717.00 | 2,717.00 | 2,715.00 | 2,715.00 | 2,715.00 | 52 |
| Mar 4, 2024 | 2,716.00 | 2,716.00 | 2,643.00 | 2,679.00 | 2,679.00 | 39 |
| Mar 1, 2024 | 2,687.00 | 2,694.00 | 2,687.00 | 2,694.00 | 2,694.00 | 2 |
| Feb 29, 2024 | 2,685.00 | 2,686.00 | 2,685.00 | 2,686.00 | 2,686.00 | 246 |
| Feb 28, 2024 | 2,700.00 | 2,715.00 | 2,688.00 | 2,690.00 | 2,690.00 | 360 |
| Feb 27, 2024 | 2,699.00 | 2,700.00 | 2,699.00 | 2,700.00 | 2,700.00 | 160 |
| Feb 26, 2024 | 2,658.00 | 2,660.00 | 2,658.00 | 2,658.00 | 2,658.00 | 81 |
| Feb 22, 2024 | 2,619.00 | 2,633.00 | 2,619.00 | 2,627.00 | 2,627.00 | 40 |
| Feb 21, 2024 | 2,628.00 | 2,639.00 | 2,617.00 | 2,617.00 | 2,617.00 | 55 |
| Feb 20, 2024 | 2,629.00 | 2,639.00 | 2,629.00 | 2,630.00 | 2,630.00 | 9 |
| Feb 19, 2024 | 2,620.00 | 2,659.00 | 2,609.00 | 2,630.00 | 2,630.00 | 309 |
| Feb 16, 2024 | 2,557.00 | 2,684.00 | 2,550.00 | 2,670.00 | 2,670.00 | 402 |
| Feb 15, 2024 | 2,575.00 | 2,598.00 | 2,546.00 | 2,556.00 | 2,556.00 | 21 |
| Feb 14, 2024 | 2,545.00 | 2,574.00 | 2,545.00 | 2,574.00 | 2,574.00 | 28 |
| Feb 13, 2024 | 2,594.00 | 2,594.00 | 2,509.00 | 2,590.00 | 2,590.00 | 118 |
| Feb 9, 2024 | 27.00 Dividend | |||||
| Feb 9, 2024 | 2,596.00 | 2,597.00 | 2,527.00 | 2,589.00 | 2,589.00 | 72 |
| Feb 8, 2024 | 2,634.00 | 2,634.00 | 2,631.00 | 2,631.00 | 2,604.00 | 13 |
| Feb 7, 2024 | 2,586.00 | 2,658.00 | 2,586.00 | 2,627.00 | 2,600.04 | 67 |
| Feb 6, 2024 | 2,642.00 | 2,642.00 | 2,627.00 | 2,627.00 | 2,600.04 | 77 |
| Feb 5, 2024 | 2,664.00 | 2,664.00 | 2,640.00 | 2,640.00 | 2,612.91 | 24 |
| Feb 2, 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,612.91 | - |
| Feb 1, 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,612.91 | 49 |
| Jan 31, 2024 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | 2,625.77 | 1 |
| Jan 30, 2024 | 2,603.00 | 2,603.00 | 2,603.00 | 2,603.00 | 2,576.29 | 2 |
| Jan 29, 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,553.52 | 2 |
| Jan 26, 2024 | 2,552.00 | 2,580.00 | 2,552.00 | 2,580.00 | 2,553.52 | 172 |
| Jan 25, 2024 | 2,599.00 | 2,644.00 | 2,599.00 | 2,600.00 | 2,573.32 | 348 |
| Jan 24, 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,580.25 | 6 |
| Jan 23, 2024 | 2,619.00 | 2,620.00 | 2,619.00 | 2,620.00 | 2,593.11 | 20 |
| Jan 22, 2024 | 2,598.00 | 2,602.00 | 2,598.00 | 2,602.00 | 2,575.30 | 70 |
| Jan 19, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,566.39 | - |
| Jan 18, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,566.39 | - |
| Jan 17, 2024 | 2,595.00 | 2,655.00 | 2,593.00 | 2,593.00 | 2,566.39 | 14 |
| Jan 16, 2024 | 2,572.00 | 2,709.00 | 2,572.00 | 2,586.00 | 2,559.46 | 286 |
| Jan 15, 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,545.61 | 31 |
| Jan 12, 2024 | 2,559.00 | 2,568.00 | 2,555.00 | 2,568.00 | 2,541.65 | 271 |
| Jan 11, 2024 | 2,569.00 | 2,600.00 | 2,507.00 | 2,558.00 | 2,531.75 | 1,467 |
| Jan 10, 2024 | 2,481.00 | 2,500.00 | 2,481.00 | 2,500.00 | 2,474.34 | 102 |
| Jan 9, 2024 | 2,460.00 | 2,475.00 | 2,460.00 | 2,475.00 | 2,449.60 | 55 |
| Jan 5, 2024 | 2,477.00 | 2,477.00 | 2,460.00 | 2,460.00 | 2,434.75 | 32 |
| Jan 4, 2024 | 2,426.00 | 2,427.00 | 2,426.00 | 2,427.00 | 2,402.09 | 51 |
| Dec 29, 2023 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | 2,401.10 | 27 |
| Dec 28, 2023 | 2,405.00 | 2,418.00 | 2,372.00 | 2,403.00 | 2,378.34 | 36 |
| Dec 27, 2023 | 2,414.00 | 2,415.00 | 2,372.00 | 2,372.00 | 2,347.66 | 3 |
| Dec 26, 2023 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,388.24 | 6 |
| Dec 25, 2023 | 2,399.00 | 2,415.00 | 2,394.00 | 2,413.00 | 2,388.24 | 13 |
| Dec 22, 2023 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,367.45 | 5 |
| Dec 21, 2023 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,379.33 | 1 |
| Dec 20, 2023 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,379.33 | 1 |
| Dec 19, 2023 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,379.33 | 3 |
| Dec 18, 2023 | 2,410.00 | 2,443.00 | 2,367.00 | 2,367.00 | 2,342.71 | 46 |
| Dec 15, 2023 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,375.37 | - |
| Dec 14, 2023 | 2,427.00 | 2,427.00 | 2,400.00 | 2,400.00 | 2,375.37 | 28 |
| Dec 13, 2023 | 2,452.00 | 2,452.00 | 2,432.00 | 2,432.00 | 2,407.04 | 29 |
| Dec 12, 2023 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 2,420.90 | 41 |
| Dec 11, 2023 | 2,424.00 | 2,469.00 | 2,424.00 | 2,469.00 | 2,443.66 | 4 |
| Dec 8, 2023 | 2,413.00 | 2,417.00 | 2,413.00 | 2,417.00 | 2,392.20 | 12 |
| Dec 7, 2023 | 2,437.00 | 2,438.00 | 2,437.00 | 2,437.00 | 2,411.99 | 3 |
| Dec 6, 2023 | 2,453.00 | 2,453.00 | 2,403.00 | 2,445.00 | 2,419.91 | 412 |
| Dec 5, 2023 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 2,435.74 | 17 |
| Dec 4, 2023 | 2,461.00 | 2,472.00 | 2,461.00 | 2,472.00 | 2,446.63 | 18 |
| Dec 1, 2023 | 2,511.00 | 2,511.00 | 2,461.00 | 2,461.00 | 2,435.74 | 15 |
| Nov 30, 2023 | 2,462.00 | 2,462.00 | 2,461.00 | 2,461.00 | 2,435.74 | 25 |
| Nov 29, 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,474.34 | 4 |
| Nov 28, 2023 | 2,531.00 | 2,531.00 | 2,510.00 | 2,510.00 | 2,484.24 | 38 |
| Nov 27, 2023 | 2,534.00 | 2,534.00 | 2,450.00 | 2,522.00 | 2,496.12 | 70 |
| Nov 24, 2023 | 2,475.00 | 2,494.00 | 2,475.00 | 2,494.00 | 2,468.41 | 12 |
| Nov 22, 2023 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,454.55 | - |
| Nov 21, 2023 | 2,495.00 | 2,495.00 | 2,463.00 | 2,480.00 | 2,454.55 | 87 |
| Nov 20, 2023 | 2,545.00 | 2,595.00 | 2,461.00 | 2,545.00 | 2,518.88 | 123 |
| Nov 17, 2023 | 2,541.00 | 2,600.00 | 2,500.00 | 2,595.00 | 2,568.37 | 357 |
| Nov 16, 2023 | 2,468.00 | 2,468.00 | 2,441.00 | 2,441.00 | 2,415.95 | 26 |
| Nov 15, 2023 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,409.02 | 19 |
| Nov 14, 2023 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | 2,408.03 | 20 |
| Nov 13, 2023 | 2,428.00 | 2,428.00 | 2,420.00 | 2,420.00 | 2,395.17 | 3 |
| Nov 10, 2023 | 2,352.00 | 2,417.00 | 2,352.00 | 2,417.00 | 2,392.20 | 26 |
| Nov 9, 2023 | 2,400.00 | 2,400.00 | 2,389.00 | 2,389.00 | 2,364.48 | 38 |
| Nov 8, 2023 | 2,472.00 | 2,482.00 | 2,375.00 | 2,375.00 | 2,350.63 | 113 |
| Nov 7, 2023 | 2,418.00 | 2,492.00 | 2,418.00 | 2,422.00 | 2,397.14 | 702 |
| Nov 6, 2023 | 2,434.00 | 2,484.00 | 2,409.00 | 2,484.00 | 2,458.51 | 153 |
| Nov 2, 2023 | 2,413.00 | 2,413.00 | 2,399.00 | 2,401.00 | 2,376.36 | 8 |
| Nov 1, 2023 | 2,371.00 | 2,380.00 | 2,371.00 | 2,379.00 | 2,354.59 | 35 |
| Oct 31, 2023 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,329.84 | - |
| Oct 30, 2023 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,329.84 | 6 |
| Oct 27, 2023 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,306.09 | 35 |
| Oct 26, 2023 | 2,337.00 | 2,337.00 | 2,336.00 | 2,336.00 | 2,312.03 | 37 |
| Oct 25, 2023 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.06 | 36 |
| Oct 24, 2023 | 2,334.00 | 2,334.00 | 2,296.00 | 2,296.00 | 2,272.44 | 25 |
| Oct 23, 2023 | 2,341.00 | 2,350.00 | 2,341.00 | 2,350.00 | 2,325.88 | 15 |
| Oct 20, 2023 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,297.18 | 1 |
| Oct 19, 2023 | 2,362.00 | 2,362.00 | 2,340.00 | 2,346.00 | 2,321.92 | 28 |
| Oct 18, 2023 | 2,379.00 | 2,379.00 | 2,359.00 | 2,359.00 | 2,334.79 | 18 |
| Oct 17, 2023 | 2,449.00 | 2,449.00 | 2,359.00 | 2,359.00 | 2,334.79 | 36 |
| Oct 16, 2023 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | 2,408.03 | 1 |
| Oct 13, 2023 | 2,396.00 | 2,396.00 | 2,393.00 | 2,393.00 | 2,368.44 | 2 |
| Oct 12, 2023 | 2,404.00 | 2,404.00 | 2,403.00 | 2,403.00 | 2,378.34 | 4 |
| Oct 11, 2023 | 2,383.00 | 2,405.00 | 2,370.00 | 2,405.00 | 2,380.32 | 22 |
| Oct 10, 2023 | 2,351.00 | 2,433.00 | 2,351.00 | 2,433.00 | 2,408.03 | 8 |
| Oct 6, 2023 | 2,438.00 | 2,438.00 | 2,336.00 | 2,343.00 | 2,318.96 | 44 |
| Oct 5, 2023 | 2,309.00 | 2,350.00 | 2,309.00 | 2,350.00 | 2,325.88 | 35 |
| Oct 4, 2023 | 2,352.00 | 2,437.00 | 2,350.00 | 2,350.00 | 2,325.88 | 60 |
| Oct 3, 2023 | 2,390.00 | 2,390.00 | 2,355.00 | 2,356.00 | 2,331.82 | 45 |
| Oct 2, 2023 | 2,413.00 | 2,450.00 | 2,400.00 | 2,450.00 | 2,424.86 | 35 |
| Sep 29, 2023 | 2,420.00 | 2,420.00 | 2,411.00 | 2,413.00 | 2,388.24 | 60 |
| Sep 28, 2023 | 2,486.00 | 2,486.00 | 2,426.00 | 2,426.00 | 2,401.10 | 80 |
| Sep 27, 2023 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,412.98 | 10 |
| Sep 26, 2023 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,412.98 | 4 |
| Sep 25, 2023 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,412.98 | 20 |
| Sep 22, 2023 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 2,397.14 | - |
| Sep 21, 2023 | 2,465.00 | 2,465.00 | 2,422.00 | 2,422.00 | 2,397.14 | 51 |
| Sep 20, 2023 | 2,423.00 | 2,473.00 | 2,423.00 | 2,467.00 | 2,441.68 | 82 |
| Sep 19, 2023 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,447.62 | 1 |
| Sep 15, 2023 | 2,433.00 | 2,460.00 | 2,433.00 | 2,460.00 | 2,434.75 | 70 |
| Sep 14, 2023 | 2,420.00 | 2,425.00 | 2,420.00 | 2,425.00 | 2,400.11 | 78 |
| Sep 13, 2023 | 2,387.00 | 2,415.00 | 2,387.00 | 2,415.00 | 2,390.22 | 15 |
| Sep 12, 2023 | 2,400.00 | 2,415.00 | 2,400.00 | 2,415.00 | 2,390.22 | 2 |
| Sep 11, 2023 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,363.49 | 5 |
| Sep 8, 2023 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,384.28 | 53 |
| Sep 7, 2023 | 2,423.00 | 2,423.00 | 2,409.00 | 2,409.00 | 2,384.28 | 5 |
| Sep 6, 2023 | 2,399.00 | 2,421.00 | 2,399.00 | 2,421.00 | 2,396.16 | 47 |
| Sep 5, 2023 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,375.37 | 1 |
| Sep 4, 2023 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,355.58 | 150 |
| Sep 1, 2023 | 2,398.00 | 2,400.00 | 2,380.00 | 2,380.00 | 2,355.58 | 24 |
| Aug 31, 2023 | 2,375.00 | 2,380.00 | 2,371.00 | 2,371.00 | 2,346.67 | 59 |
| Aug 30, 2023 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,305.10 | 10 |
| Aug 29, 2023 | 2,336.00 | 2,367.00 | 2,336.00 | 2,367.00 | 2,342.71 | 28 |
| Aug 28, 2023 | 2,345.00 | 2,345.00 | 2,336.00 | 2,336.00 | 2,312.03 | 29 |
| Aug 25, 2023 | 2,342.00 | 2,342.00 | 2,291.00 | 2,291.00 | 2,267.49 | 11 |
| Aug 24, 2023 | 2,297.00 | 2,302.00 | 2,292.00 | 2,302.00 | 2,278.38 | 7 |
| Aug 23, 2023 | 2,310.00 | 2,321.00 | 2,284.00 | 2,321.00 | 2,297.18 | 151 |
| Aug 22, 2023 | 2,288.00 | 2,378.00 | 2,279.00 | 2,378.00 | 2,353.60 | 4 |
| Aug 21, 2023 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,266.50 | 37 |
| Aug 18, 2023 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,252.64 | 2 |
| Aug 17, 2023 | 2,322.00 | 2,323.00 | 2,276.00 | 2,276.00 | 2,252.64 | 52 |
| Aug 16, 2023 | 2,336.00 | 2,337.00 | 2,321.00 | 2,321.00 | 2,297.18 | 79 |
| Aug 15, 2023 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,330.83 | 27 |
| Aug 14, 2023 | 2,378.00 | 2,378.00 | 2,341.00 | 2,341.00 | 2,316.98 | 6 |
| Aug 10, 2023 | 2,381.00 | 2,381.00 | 2,354.00 | 2,359.00 | 2,334.79 | 40 |
| Aug 9, 2023 | 26.00 Dividend | |||||
| Aug 9, 2023 | 2,336.00 | 2,395.00 | 2,336.00 | 2,395.00 | 2,370.42 | 34 |
| Aug 8, 2023 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,335.78 | 1 |
| Aug 7, 2023 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,325.01 | - |
| Aug 4, 2023 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,325.01 | 1 |
| Aug 3, 2023 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,328.93 | 51 |
| Aug 2, 2023 | 2,395.00 | 2,395.00 | 2,378.00 | 2,390.00 | 2,339.70 | 56 |
| Aug 1, 2023 | 2,398.00 | 2,402.00 | 2,398.00 | 2,402.00 | 2,351.44 | 24 |
| Jul 31, 2023 | 2,357.00 | 2,372.00 | 2,357.00 | 2,370.00 | 2,320.12 | 261 |
| Jul 28, 2023 | 2,381.00 | 2,381.00 | 2,330.00 | 2,351.00 | 2,301.52 | 45 |
| Jul 27, 2023 | 2,374.00 | 2,374.00 | 2,338.00 | 2,341.00 | 2,291.73 | 31 |
| Jul 26, 2023 | 2,312.00 | 2,324.00 | 2,312.00 | 2,324.00 | 2,275.09 | 14 |
| Jul 25, 2023 | 2,325.00 | 2,337.00 | 2,300.00 | 2,324.00 | 2,275.09 | 1,554 |
| Jul 24, 2023 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,295.64 | - |
| Jul 21, 2023 | 2,344.00 | 2,345.00 | 2,344.00 | 2,345.00 | 2,295.64 | 55 |
| Jul 20, 2023 | 2,397.00 | 2,397.00 | 2,350.00 | 2,350.00 | 2,300.54 | 70 |
| Jul 19, 2023 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,338.72 | - |
| Jul 18, 2023 | 2,339.00 | 2,389.00 | 2,339.00 | 2,389.00 | 2,338.72 | 2 |
| Jul 14, 2023 | 2,303.00 | 2,317.00 | 2,302.00 | 2,302.00 | 2,253.55 | 63 |
| Jul 13, 2023 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,266.28 | 1 |
| Jul 12, 2023 | 2,325.00 | 2,325.00 | 2,310.00 | 2,313.00 | 2,264.32 | 10 |
| Jul 11, 2023 | 2,351.00 | 2,454.00 | 2,331.00 | 2,346.00 | 2,296.62 | 124 |
| Jul 10, 2023 | 2,330.00 | 2,337.00 | 2,314.00 | 2,337.00 | 2,287.81 | 17 |
| Jul 7, 2023 | 2,345.00 | 2,352.00 | 2,316.00 | 2,335.00 | 2,285.85 | 162 |
| Jul 6, 2023 | 2,408.00 | 2,435.00 | 2,408.00 | 2,435.00 | 2,383.75 | 7 |
| Jul 5, 2023 | 2,428.00 | 2,441.00 | 2,400.00 | 2,400.00 | 2,349.49 | 111 |
| Jul 4, 2023 | 2,454.00 | 2,465.00 | 2,413.00 | 2,413.00 | 2,362.21 | 309 |
| Jul 3, 2023 | 2,400.00 | 2,423.00 | 2,396.00 | 2,416.00 | 2,365.15 | 317 |
| Jun 30, 2023 | 2,397.00 | 2,404.00 | 2,351.00 | 2,392.00 | 2,341.65 | 90 |
| Jun 29, 2023 | 2,385.00 | 2,400.00 | 2,380.00 | 2,398.00 | 2,347.53 | 16 |
| Jun 28, 2023 | 2,370.00 | 2,380.00 | 2,370.00 | 2,380.00 | 2,329.91 | 4 |
| Jun 27, 2023 | 2,373.00 | 2,373.00 | 2,345.00 | 2,345.00 | 2,295.64 | 102 |
| Jun 26, 2023 | 2,384.00 | 2,394.00 | 2,350.00 | 2,373.00 | 2,323.05 | 52 |
| Jun 23, 2023 | 2,380.00 | 2,493.00 | 2,345.00 | 2,354.00 | 2,304.45 | 145 |
| Jun 22, 2023 | 2,389.00 | 2,400.00 | 2,384.00 | 2,384.00 | 2,333.82 | 110 |
| Jun 21, 2023 | 2,360.00 | 2,377.00 | 2,355.00 | 2,374.00 | 2,324.03 | 20 |
| Jun 20, 2023 | 2,400.00 | 2,400.00 | 2,357.00 | 2,365.00 | 2,315.22 | 106 |
| Jun 19, 2023 | 2,365.00 | 2,400.00 | 2,365.00 | 2,400.00 | 2,349.49 | 661 |
| Jun 16, 2023 | 2,370.00 | 2,375.00 | 2,369.00 | 2,369.00 | 2,319.14 | 54 |
| Jun 15, 2023 | 2,381.00 | 2,388.00 | 2,380.00 | 2,380.00 | 2,329.91 | 14 |
| Jun 14, 2023 | 2,364.00 | 2,385.00 | 2,364.00 | 2,379.00 | 2,328.93 | 248 |
| Jun 13, 2023 | 2,345.00 | 2,358.00 | 2,337.00 | 2,358.00 | 2,308.37 | 346 |
| Jun 12, 2023 | 2,345.00 | 2,345.00 | 2,312.00 | 2,312.00 | 2,263.34 | 9 |
| Jun 9, 2023 | 2,285.00 | 2,317.00 | 2,285.00 | 2,317.00 | 2,268.23 | 113 |
| Jun 8, 2023 | 2,303.00 | 2,304.00 | 2,275.00 | 2,282.00 | 2,233.97 | 74 |
| Jun 7, 2023 | 2,328.00 | 2,345.00 | 2,300.00 | 2,300.00 | 2,251.59 | 86 |
| Jun 6, 2023 | 2,287.00 | 2,327.00 | 2,287.00 | 2,327.00 | 2,278.02 | 74 |
| Jun 5, 2023 | 2,252.00 | 2,285.00 | 2,252.00 | 2,285.00 | 2,236.91 | 169 |
| Jun 2, 2023 | 2,264.00 | 2,270.00 | 2,255.00 | 2,270.00 | 2,222.22 | 222 |
| Jun 1, 2023 | 2,210.00 | 2,245.00 | 2,210.00 | 2,245.00 | 2,197.75 | 39 |
| May 31, 2023 | 2,225.00 | 2,225.00 | 2,215.00 | 2,215.00 | 2,168.38 | 95 |
| May 30, 2023 | 2,241.00 | 2,253.00 | 2,230.00 | 2,253.00 | 2,205.58 | 17 |
| May 29, 2023 | 2,285.00 | 2,285.00 | 2,233.00 | 2,250.00 | 2,202.64 | 41 |
| May 26, 2023 | 2,242.00 | 2,247.00 | 2,242.00 | 2,247.00 | 2,199.71 | 5 |
| May 25, 2023 | 2,244.00 | 2,248.00 | 2,239.00 | 2,239.00 | 2,191.88 | 132 |
| May 24, 2023 | 2,254.00 | 2,254.00 | 2,250.00 | 2,250.00 | 2,202.64 | 113 |
| May 23, 2023 | 2,280.00 | 2,296.00 | 2,231.00 | 2,272.00 | 2,224.18 | 355 |
| May 22, 2023 | 2,260.00 | 2,274.00 | 2,258.00 | 2,273.00 | 2,225.16 | 206 |
| May 19, 2023 | 2,206.00 | 2,232.00 | 2,206.00 | 2,211.00 | 2,164.46 | 10 |
| May 18, 2023 | 2,221.00 | 2,232.00 | 2,205.00 | 2,205.00 | 2,158.59 | 113 |
| May 17, 2023 | 2,163.00 | 2,216.00 | 2,163.00 | 2,216.00 | 2,169.36 | 243 |
| May 16, 2023 | 2,190.00 | 2,190.00 | 2,131.00 | 2,157.00 | 2,111.60 | 423 |
| May 15, 2023 | 2,200.00 | 2,210.00 | 2,160.00 | 2,161.00 | 2,115.52 | 213 |
| May 12, 2023 | 2,186.00 | 2,195.00 | 2,186.00 | 2,195.00 | 2,148.80 | 4 |
| May 11, 2023 | 2,183.00 | 2,183.00 | 2,145.00 | 2,179.00 | 2,133.14 | 177 |
| May 10, 2023 | 2,165.00 | 2,215.00 | 2,165.00 | 2,215.00 | 2,168.38 | 25 |
| May 9, 2023 | 2,180.00 | 2,198.00 | 2,180.00 | 2,198.00 | 2,151.74 | 135 |
| May 8, 2023 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,113.56 | 16 |
| May 2, 2023 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,113.56 | 12 |
| May 1, 2023 | 2,159.00 | 2,159.00 | 2,136.00 | 2,158.00 | 2,112.58 | 66 |
| Apr 28, 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,094.96 | 1 |
| Apr 27, 2023 | 2,144.00 | 2,144.00 | 2,120.00 | 2,120.00 | 2,075.38 | 6 |
| Apr 26, 2023 | 2,126.00 | 2,126.00 | 2,124.00 | 2,124.00 | 2,079.30 | 119 |
| Apr 25, 2023 | 2,140.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,104.75 | 38 |
| Apr 24, 2023 | 2,123.00 | 2,135.00 | 2,123.00 | 2,135.00 | 2,090.06 | 6 |
| Apr 21, 2023 | 2,134.00 | 2,139.00 | 2,128.00 | 2,128.00 | 2,083.21 | 36 |
| Apr 20, 2023 | 2,127.00 | 2,135.00 | 2,122.00 | 2,134.00 | 2,089.08 | 322 |
| Apr 19, 2023 | 2,137.00 | 2,137.00 | 2,134.00 | 2,134.00 | 2,089.08 | 4 |
Related Tickers
TPYP Tortoise North American Pipeline Fund
27.61
+2.11%
IAK iShares U.S. Insurance ETF
112.87
+2.02%
MLPX Global X MLP & Energy Infrastructure ETF
48.44
+1.96%
EMLP First Trust North American Energy Infrastructure Fund
29.26
+1.92%
ENFR Alerian Energy Infrastructure ETF
25.22
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.89
+1.79%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
KIE SPDR S&P Insurance ETF
49.10
+1.70%
RPV Invesco S&P 500 Pure Value ETF
84.36
+1.71%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
TUR iShares MSCI Turkey ETF
38.31
+1.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.20
+1.58%
IHF iShares U.S. Healthcare Providers ETF
52.37
+1.61%
IYF iShares U.S. Financials ETF
91.45
+1.57%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.69
+1.58%
DVY iShares Select Dividend ETF
118.71
+1.56%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.40
+1.54%
XLF Financial Select Sector SPDR Fund
40.41
+1.44%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.28
+1.52%
FUTY Fidelity MSCI Utilities Index ETF
42.13
+1.52%
VPU Vanguard Utilities Index Fund ETF Shares
141.60
+1.49%
VFH Vanguard Financials Index Fund ETF Shares
97.81
+1.46%
XLU Utilities Select Sector SPDR Fund
65.37
+1.44%
FENY Fidelity MSCI Energy Index ETF
26.04
+1.34%
XLE Energy Select Sector SPDR Fund
95.09
+1.33%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.51
+1.40%
VDE Vanguard Energy Index Fund ETF Shares
132.43
+1.34%
FXO First Trust Financials AlphaDEX Fund
44.77
+1.27%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.35%
FYT First Trust Small Cap Value AlphaDEX Fund
51.06
+1.35%
IJS iShares S&P Small-Cap 600 Value ETF
95.67
+1.23%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.63
+1.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
EWL iShares MSCI Switzerland ETF
45.77
+1.29%
GXG Global X MSCI Colombia ETF
25.01
+1.30%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
IYE iShares U.S. Energy ETF
49.66
+1.22%
SLYV SPDR S&P 600 Small Cap Value ETF
77.27
+1.24%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
IYG iShares U.S. Financial Services ETF
63.45
+1.26%
FTXN First Trust Nasdaq Oil & Gas ETF
32.25
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
BLOK Amplify Transformational Data Sharing ETF
31.26
+1.30%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
GDX VanEck Gold Miners ETF
34.14
+1.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.80
+1.17%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.10
+1.14%
SCHD Schwab U.S. Dividend Equity ETF
76.64
+1.09%
EES WisdomTree U.S. SmallCap Earnings Fund
46.56
+1.13%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.62
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.20
+0.97%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.38
+1.08%
PID Invesco International Dividend Achievers ETF
17.66
+1.00%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.66
+1.02%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IJR iShares Core S&P Small-Cap ETF
103.26
+0.90%
SDY SPDR S&P Dividend ETF
126.89
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.78
+0.97%
IFRA iShares U.S. Infrastructure ETF
41.77
+0.97%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
IVE iShares S&P 500 Value ETF
178.48
+0.89%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.50
+0.95%
EWC iShares MSCI Canada ETF
37.18
+0.90%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.78
+0.88%
MGV Vanguard Mega Cap Value Index Fund
114.80
+0.93%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
IYK iShares US Consumer Staples ETF
65.58
+0.93%
SPYV SPDR Portfolio S&P 500 Value ETF
47.87
+0.86%
DGRO iShares Core Dividend Growth ETF
55.76
+0.83%
IUSV iShares Core S&P U.S. Value ETF
86.34
+0.88%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.41
+0.91%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.53
+0.89%
PXE Invesco Energy Exploration & Production ETF
35.19
+0.89%
VTV Vanguard Value Index Fund ETF Shares
156.15
+0.87%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.69
+0.88%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.57
+0.87%
ONEY SPDR Russell 1000 Yield Focus ETF
103.22
+0.88%
RDVY First Trust Rising Dividend Achievers ETF
53.48
+0.81%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.81
+0.82%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.70
+0.86%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.05
+0.85%
DIA SPDR Dow Jones Industrial Average ETF Trust
380.57
+0.78%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.58
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PKW Invesco BuyBack Achievers ETF
102.35
+0.82%
BIZD VanEck BDC Income ETF
16.49
+0.80%
SYLD Cambria Shareholder Yield ETF
69.47
+0.93%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.41
+0.79%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
+0.78%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
97.04
+0.71%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.74%
FLIN Franklin FTSE India ETF
36.88
+0.77%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
111.35
+0.76%