NYSEArca - Nasdaq Real Time Price • USD
iShares Core Aggressive Allocation ETF (AOA)
As of 3:31 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 26, 2024 | 71.27 | 71.56 | 71.24 | 71.52 | 71.52 | 58,574 |
Apr 25, 2024 | 70.28 | 70.97 | 70.26 | 70.89 | 70.89 | 56,600 |
Apr 24, 2024 | 71.28 | 71.32 | 70.91 | 71.14 | 71.14 | 98,300 |
Apr 23, 2024 | 70.79 | 71.30 | 70.70 | 71.26 | 71.26 | 73,100 |
Apr 22, 2024 | 70.29 | 70.80 | 70.12 | 70.52 | 70.52 | 63,200 |
Apr 19, 2024 | 70.27 | 70.45 | 69.84 | 70.02 | 70.02 | 82,000 |
Apr 18, 2024 | 70.53 | 70.75 | 70.18 | 70.30 | 70.30 | 100,800 |
Apr 17, 2024 | 70.81 | 70.87 | 70.16 | 70.36 | 70.36 | 109,900 |
Apr 16, 2024 | 70.69 | 70.82 | 70.38 | 70.55 | 70.55 | 89,000 |
Apr 15, 2024 | 71.95 | 71.98 | 70.74 | 70.88 | 70.88 | 177,100 |
Apr 12, 2024 | 71.97 | 72.07 | 71.36 | 71.46 | 71.46 | 92,900 |
Apr 11, 2024 | 72.18 | 72.52 | 71.60 | 72.38 | 72.38 | 56,600 |
Apr 10, 2024 | 72.15 | 72.32 | 71.85 | 72.10 | 72.10 | 106,500 |
Apr 9, 2024 | 73.05 | 73.15 | 72.46 | 72.92 | 72.92 | 66,500 |
Apr 8, 2024 | 72.85 | 72.94 | 72.69 | 72.80 | 72.80 | 87,200 |
Apr 5, 2024 | 72.32 | 72.82 | 72.25 | 72.69 | 72.69 | 98,100 |
Apr 4, 2024 | 73.34 | 73.34 | 72.15 | 72.21 | 72.21 | 72,000 |
Apr 3, 2024 | 72.52 | 72.93 | 72.52 | 72.80 | 72.80 | 68,800 |
Apr 2, 2024 | 0.21 Dividend | |||||
Apr 2, 2024 | 72.79 | 72.79 | 72.44 | 72.66 | 72.66 | 145,600 |
Apr 1, 2024 | 73.45 | 73.51 | 73.08 | 73.19 | 72.99 | 140,800 |
Mar 28, 2024 | 73.47 | 73.53 | 73.33 | 73.46 | 73.25 | 95,300 |
Mar 27, 2024 | 73.30 | 73.50 | 73.05 | 73.50 | 73.29 | 60,500 |
Mar 26, 2024 | 73.26 | 73.37 | 72.86 | 72.94 | 72.74 | 90,400 |
Mar 25, 2024 | 72.95 | 73.12 | 72.91 | 72.99 | 72.79 | 80,100 |
Mar 22, 2024 | 73.34 | 73.34 | 73.11 | 73.12 | 72.92 | 43,500 |
Mar 21, 2024 | 73.40 | 73.59 | 73.26 | 73.29 | 73.08 | 173,600 |
Mar 20, 2024 | 72.49 | 73.18 | 72.43 | 73.14 | 72.94 | 57,700 |
Mar 19, 2024 | 72.25 | 72.53 | 72.04 | 72.53 | 72.33 | 59,800 |
Mar 18, 2024 | 72.39 | 72.63 | 72.24 | 72.24 | 72.04 | 56,900 |
Mar 15, 2024 | 72.11 | 72.28 | 71.88 | 72.04 | 71.84 | 59,200 |
Mar 14, 2024 | 72.73 | 72.73 | 72.04 | 72.38 | 72.18 | 76,700 |
Mar 13, 2024 | 72.72 | 72.80 | 72.51 | 72.65 | 72.45 | 98,500 |
Mar 12, 2024 | 72.26 | 72.80 | 72.17 | 72.68 | 72.48 | 61,800 |
Mar 11, 2024 | 72.16 | 72.29 | 71.98 | 72.17 | 71.97 | 43,800 |
Mar 8, 2024 | 72.73 | 72.98 | 72.27 | 72.38 | 72.18 | 56,900 |
Mar 7, 2024 | 72.37 | 72.70 | 72.31 | 72.60 | 72.40 | 100,300 |
Mar 6, 2024 | 72.10 | 72.27 | 71.76 | 72.00 | 71.80 | 186,200 |
Mar 5, 2024 | 71.90 | 71.90 | 71.32 | 71.56 | 71.36 | 101,700 |
Mar 4, 2024 | 71.88 | 72.05 | 71.86 | 71.90 | 71.70 | 70,300 |
Mar 1, 2024 | 71.47 | 72.05 | 71.39 | 72.00 | 71.80 | 88,800 |
Feb 29, 2024 | 71.48 | 71.56 | 71.14 | 71.41 | 71.21 | 58,800 |
Feb 28, 2024 | 71.16 | 71.20 | 71.01 | 71.14 | 70.94 | 44,100 |
Feb 27, 2024 | 71.30 | 71.36 | 71.17 | 71.36 | 71.16 | 80,200 |
Feb 26, 2024 | 71.45 | 71.50 | 71.20 | 71.26 | 71.06 | 76,900 |
Feb 23, 2024 | 71.47 | 71.59 | 71.35 | 71.45 | 71.25 | 52,800 |
Feb 22, 2024 | 70.95 | 71.46 | 70.85 | 71.37 | 71.17 | 73,300 |
Feb 21, 2024 | 70.31 | 70.48 | 70.08 | 70.44 | 70.24 | 123,500 |
Feb 20, 2024 | 70.56 | 70.62 | 70.22 | 70.35 | 70.15 | 167,700 |
Feb 16, 2024 | 70.65 | 70.87 | 70.48 | 70.53 | 70.33 | 48,400 |
Feb 15, 2024 | 70.37 | 70.70 | 70.33 | 70.68 | 70.48 | 66,200 |
Feb 14, 2024 | 69.82 | 70.18 | 69.80 | 70.16 | 69.96 | 88,700 |
Feb 13, 2024 | 69.76 | 69.79 | 69.17 | 69.51 | 69.32 | 156,500 |
Feb 12, 2024 | 70.42 | 70.78 | 70.42 | 70.57 | 70.37 | 57,300 |
Feb 9, 2024 | 70.12 | 70.47 | 70.11 | 70.42 | 70.22 | 72,100 |
Feb 8, 2024 | 70.14 | 70.19 | 69.96 | 70.16 | 69.96 | 127,700 |
Feb 7, 2024 | 70.01 | 70.27 | 69.99 | 70.15 | 69.95 | 69,100 |
Feb 6, 2024 | 69.76 | 69.97 | 69.66 | 69.95 | 69.75 | 78,200 |
Feb 5, 2024 | 69.73 | 69.73 | 69.28 | 69.61 | 69.42 | 118,200 |
Feb 2, 2024 | 69.59 | 69.99 | 69.51 | 69.90 | 69.70 | 47,300 |
Feb 1, 2024 | 69.32 | 69.81 | 69.25 | 69.76 | 69.56 | 106,200 |
Jan 31, 2024 | 69.71 | 69.84 | 69.03 | 69.12 | 68.93 | 147,000 |
Jan 30, 2024 | 69.71 | 69.80 | 69.57 | 69.71 | 69.51 | 78,500 |
Jan 29, 2024 | 69.44 | 69.83 | 69.33 | 69.77 | 69.57 | 190,200 |
Jan 26, 2024 | 69.39 | 69.56 | 69.31 | 69.41 | 69.22 | 82,400 |
Jan 25, 2024 | 69.37 | 69.37 | 69.10 | 69.31 | 69.12 | 64,900 |
Jan 24, 2024 | 69.46 | 69.47 | 69.00 | 69.06 | 68.87 | 174,600 |
Jan 23, 2024 | 68.85 | 68.91 | 68.61 | 68.90 | 68.71 | 91,700 |
Jan 22, 2024 | 68.89 | 69.04 | 68.75 | 68.82 | 68.63 | 319,300 |
Jan 19, 2024 | 68.25 | 68.70 | 68.07 | 68.66 | 68.47 | 111,700 |
Jan 18, 2024 | 67.89 | 68.20 | 67.78 | 68.15 | 67.96 | 166,200 |
Jan 17, 2024 | 67.72 | 67.75 | 67.05 | 67.75 | 67.56 | 90,800 |
Jan 16, 2024 | 68.46 | 68.50 | 68.02 | 68.17 | 67.98 | 173,900 |
Jan 12, 2024 | 68.94 | 69.15 | 68.73 | 68.87 | 68.68 | 106,000 |
Jan 11, 2024 | 68.77 | 68.82 | 68.18 | 68.71 | 68.52 | 436,300 |
Jan 10, 2024 | 68.45 | 68.76 | 68.45 | 68.70 | 68.51 | 75,200 |
Jan 9, 2024 | 68.29 | 68.50 | 68.22 | 68.43 | 68.24 | 174,900 |
Jan 8, 2024 | 68.01 | 68.73 | 68.00 | 68.67 | 68.48 | 339,700 |
Jan 5, 2024 | 67.88 | 68.42 | 67.85 | 68.01 | 67.82 | 258,500 |
Jan 4, 2024 | 68.02 | 68.35 | 67.91 | 67.97 | 67.78 | 142,800 |
Jan 3, 2024 | 68.30 | 68.37 | 67.95 | 68.12 | 67.93 | 136,100 |
Jan 2, 2024 | 68.74 | 68.76 | 68.38 | 68.58 | 68.39 | 454,300 |
Dec 29, 2023 | 69.24 | 69.33 | 68.94 | 69.05 | 68.86 | 139,400 |
Dec 28, 2023 | 69.32 | 69.45 | 69.20 | 69.22 | 69.03 | 150,300 |
Dec 27, 2023 | 69.09 | 69.31 | 69.02 | 69.28 | 69.09 | 159,000 |
Dec 26, 2023 | 68.65 | 69.08 | 68.65 | 68.95 | 68.76 | 182,200 |
Dec 22, 2023 | 0.63 Dividend | |||||
Dec 22, 2023 | 68.67 | 68.87 | 68.48 | 68.68 | 68.49 | 152,800 |
Dec 21, 2023 | 68.96 | 69.26 | 68.83 | 69.20 | 68.38 | 228,200 |
Dec 20, 2023 | 69.17 | 69.59 | 68.49 | 68.55 | 67.74 | 213,700 |
Dec 19, 2023 | 68.99 | 69.28 | 68.99 | 69.23 | 68.41 | 159,100 |
Dec 18, 2023 | 68.74 | 68.86 | 68.63 | 68.79 | 67.98 | 306,100 |
Dec 15, 2023 | 68.90 | 68.90 | 68.53 | 68.63 | 67.82 | 164,300 |
Dec 14, 2023 | 68.74 | 69.05 | 68.66 | 68.99 | 68.17 | 209,300 |
Dec 13, 2023 | 67.54 | 68.42 | 67.25 | 68.38 | 67.57 | 299,800 |
Dec 12, 2023 | 67.24 | 67.45 | 67.00 | 67.41 | 66.61 | 133,600 |
Dec 11, 2023 | 67.07 | 67.28 | 67.00 | 67.26 | 66.46 | 538,100 |
Dec 8, 2023 | 66.71 | 67.14 | 66.71 | 67.05 | 66.26 | 259,900 |
Dec 7, 2023 | 66.83 | 67.03 | 66.69 | 66.96 | 66.17 | 255,000 |
Dec 6, 2023 | 66.98 | 67.08 | 66.60 | 66.65 | 65.86 | 243,500 |
Dec 5, 2023 | 66.63 | 66.76 | 66.48 | 66.65 | 65.86 | 282,600 |
Dec 4, 2023 | 66.59 | 66.78 | 66.43 | 66.70 | 65.91 | 298,700 |
Dec 1, 2023 | 66.50 | 67.12 | 66.42 | 67.10 | 66.31 | 173,800 |
Nov 30, 2023 | 66.41 | 66.56 | 66.27 | 66.50 | 65.71 | 360,700 |
Nov 29, 2023 | 66.69 | 66.76 | 66.42 | 66.47 | 65.68 | 147,200 |
Nov 28, 2023 | 66.17 | 66.54 | 66.14 | 66.33 | 65.54 | 168,300 |
Nov 27, 2023 | 66.15 | 66.32 | 66.12 | 66.25 | 65.47 | 455,000 |
Nov 24, 2023 | 66.26 | 66.36 | 66.20 | 66.33 | 65.54 | 63,600 |
Nov 22, 2023 | 66.23 | 66.35 | 66.04 | 66.22 | 65.44 | 148,000 |
Nov 21, 2023 | 66.21 | 66.21 | 65.99 | 66.10 | 65.32 | 85,000 |
Nov 20, 2023 | 65.89 | 66.30 | 65.81 | 66.21 | 65.43 | 173,600 |
Nov 17, 2023 | 65.64 | 65.90 | 65.64 | 65.89 | 65.11 | 251,500 |
Nov 16, 2023 | 65.51 | 65.64 | 65.34 | 65.49 | 64.71 | 139,800 |
Nov 15, 2023 | 65.53 | 65.83 | 65.49 | 65.52 | 64.74 | 67,800 |
Nov 14, 2023 | 65.02 | 65.64 | 65.02 | 65.48 | 64.70 | 126,600 |
Nov 13, 2023 | 63.98 | 64.29 | 63.85 | 64.12 | 63.36 | 136,700 |
Nov 10, 2023 | 63.83 | 64.21 | 63.52 | 64.21 | 63.45 | 210,400 |
Nov 9, 2023 | 64.13 | 64.20 | 63.55 | 63.55 | 62.80 | 155,300 |
Nov 8, 2023 | 63.97 | 64.12 | 63.73 | 63.94 | 63.18 | 223,800 |
Nov 7, 2023 | 63.92 | 64.07 | 63.70 | 63.96 | 63.20 | 122,500 |
Nov 6, 2023 | 64.09 | 64.16 | 63.80 | 63.96 | 63.20 | 163,600 |
Nov 3, 2023 | 63.83 | 64.17 | 63.83 | 64.01 | 63.25 | 121,900 |
Nov 2, 2023 | 62.78 | 63.39 | 62.78 | 63.32 | 62.57 | 181,000 |
Nov 1, 2023 | 61.79 | 62.33 | 61.77 | 62.28 | 61.54 | 210,000 |
Oct 31, 2023 | 61.55 | 61.73 | 61.33 | 61.66 | 60.93 | 124,600 |
Oct 30, 2023 | 61.27 | 61.56 | 61.13 | 61.44 | 60.71 | 263,400 |
Oct 27, 2023 | 61.43 | 61.43 | 60.78 | 60.96 | 60.24 | 170,000 |
Oct 26, 2023 | 61.45 | 61.45 | 60.97 | 61.14 | 60.42 | 131,400 |
Oct 25, 2023 | 61.98 | 61.98 | 61.41 | 61.51 | 60.78 | 234,000 |
Oct 24, 2023 | 61.99 | 62.25 | 61.90 | 62.20 | 61.46 | 40,300 |
Oct 23, 2023 | 61.57 | 62.17 | 61.34 | 61.76 | 61.03 | 126,200 |
Oct 20, 2023 | 62.31 | 62.31 | 61.83 | 61.86 | 61.13 | 70,700 |
Oct 19, 2023 | 62.78 | 62.98 | 62.28 | 62.40 | 61.66 | 75,500 |
Oct 18, 2023 | 63.41 | 63.43 | 62.74 | 62.85 | 62.11 | 58,900 |
Oct 17, 2023 | 63.41 | 63.92 | 63.26 | 63.64 | 62.89 | 134,200 |
Oct 16, 2023 | 63.40 | 63.80 | 63.39 | 63.72 | 62.97 | 148,500 |
Oct 13, 2023 | 63.71 | 63.80 | 63.10 | 63.28 | 62.53 | 48,600 |
Oct 12, 2023 | 64.14 | 64.34 | 63.33 | 63.77 | 63.02 | 53,800 |
Oct 11, 2023 | 64.01 | 64.08 | 63.69 | 64.06 | 63.30 | 203,800 |
Oct 10, 2023 | 63.57 | 64.05 | 63.52 | 63.77 | 63.02 | 89,100 |
Oct 9, 2023 | 62.73 | 63.34 | 62.73 | 63.32 | 62.57 | 65,200 |
Oct 6, 2023 | 62.20 | 63.27 | 62.11 | 63.07 | 62.32 | 70,700 |
Oct 5, 2023 | 62.43 | 62.67 | 62.19 | 62.56 | 61.82 | 119,400 |
Oct 4, 2023 | 62.20 | 62.45 | 61.89 | 62.42 | 61.68 | 119,100 |
Oct 3, 2023 | 0.23 Dividend | |||||
Oct 3, 2023 | 62.56 | 62.67 | 61.94 | 62.13 | 61.39 | 95,300 |
Oct 2, 2023 | 63.39 | 63.40 | 62.86 | 63.07 | 62.10 | 89,200 |
Sep 29, 2023 | 63.99 | 64.10 | 63.38 | 63.49 | 62.51 | 76,500 |
Sep 28, 2023 | 63.21 | 63.75 | 63.16 | 63.67 | 62.69 | 113,200 |
Sep 27, 2023 | 63.49 | 63.56 | 62.85 | 63.24 | 62.27 | 45,100 |
Sep 26, 2023 | 63.73 | 63.74 | 63.21 | 63.30 | 62.33 | 48,000 |
Sep 25, 2023 | 63.75 | 64.07 | 63.62 | 64.05 | 63.07 | 109,400 |
Sep 22, 2023 | 64.30 | 64.42 | 64.08 | 64.09 | 63.11 | 70,900 |
Sep 21, 2023 | 64.62 | 64.62 | 64.04 | 64.05 | 63.07 | 88,200 |
Sep 20, 2023 | 65.48 | 65.67 | 65.00 | 65.02 | 64.02 | 112,700 |
Sep 19, 2023 | 65.39 | 65.46 | 65.12 | 65.33 | 64.33 | 87,400 |
Sep 18, 2023 | 65.51 | 65.58 | 65.27 | 65.44 | 64.43 | 58,000 |
Sep 15, 2023 | 65.77 | 65.93 | 65.47 | 65.51 | 64.50 | 83,000 |
Sep 14, 2023 | 65.84 | 66.06 | 65.64 | 65.97 | 64.96 | 67,800 |
Sep 13, 2023 | 65.41 | 65.57 | 65.30 | 65.45 | 64.44 | 35,700 |
Sep 12, 2023 | 65.54 | 65.66 | 65.41 | 65.46 | 64.45 | 75,800 |
Sep 11, 2023 | 65.56 | 65.74 | 65.48 | 65.69 | 64.68 | 59,500 |
Sep 8, 2023 | 65.30 | 65.47 | 65.22 | 65.28 | 64.28 | 43,700 |
Sep 7, 2023 | 65.09 | 65.32 | 65.05 | 65.27 | 64.27 | 67,300 |
Sep 6, 2023 | 65.64 | 65.73 | 65.23 | 65.38 | 64.38 | 49,700 |
Sep 5, 2023 | 66.13 | 66.13 | 65.71 | 65.78 | 64.77 | 68,500 |
Sep 1, 2023 | 66.53 | 66.53 | 66.03 | 66.13 | 65.11 | 68,300 |
Aug 31, 2023 | 66.34 | 66.40 | 66.07 | 66.13 | 65.11 | 56,600 |
Aug 30, 2023 | 66.20 | 66.37 | 66.10 | 66.17 | 65.15 | 64,700 |
Aug 29, 2023 | 65.24 | 66.15 | 65.24 | 66.09 | 65.07 | 93,000 |
Aug 28, 2023 | 65.12 | 65.38 | 65.08 | 65.31 | 64.31 | 66,100 |
Aug 25, 2023 | 64.81 | 65.04 | 64.33 | 64.85 | 63.85 | 61,600 |
Aug 24, 2023 | 65.29 | 65.38 | 64.59 | 64.61 | 63.62 | 54,100 |
Aug 23, 2023 | 64.60 | 65.32 | 64.60 | 65.20 | 64.20 | 60,100 |
Aug 22, 2023 | 64.83 | 64.88 | 64.45 | 64.55 | 63.56 | 91,700 |
Aug 21, 2023 | 64.62 | 64.75 | 64.30 | 64.63 | 63.64 | 70,900 |
Aug 18, 2023 | 64.30 | 64.54 | 64.06 | 64.47 | 63.48 | 46,400 |
Aug 17, 2023 | 65.09 | 65.14 | 64.40 | 64.50 | 63.51 | 79,500 |
Aug 16, 2023 | 65.19 | 65.44 | 64.76 | 64.85 | 63.85 | 84,400 |
Aug 15, 2023 | 65.56 | 65.70 | 65.17 | 65.26 | 64.26 | 53,800 |
Aug 14, 2023 | 65.53 | 65.93 | 65.50 | 65.90 | 64.89 | 62,900 |
Aug 11, 2023 | 65.85 | 66.03 | 65.67 | 65.84 | 64.83 | 43,600 |
Aug 10, 2023 | 66.40 | 66.85 | 66.03 | 66.09 | 65.07 | 51,300 |
Aug 9, 2023 | 66.35 | 66.43 | 66.02 | 66.13 | 65.11 | 60,900 |
Aug 8, 2023 | 66.08 | 66.35 | 65.87 | 66.32 | 65.30 | 94,400 |
Aug 7, 2023 | 66.48 | 66.59 | 66.29 | 66.51 | 65.49 | 49,600 |
Aug 4, 2023 | 66.43 | 66.84 | 66.12 | 66.21 | 65.19 | 78,800 |
Aug 3, 2023 | 66.13 | 66.39 | 66.00 | 66.21 | 65.19 | 46,900 |
Aug 2, 2023 | 66.82 | 66.82 | 66.31 | 66.42 | 65.40 | 50,000 |
Aug 1, 2023 | 67.36 | 67.57 | 67.19 | 67.32 | 66.29 | 67,600 |
Jul 31, 2023 | 67.70 | 67.81 | 67.60 | 67.72 | 66.68 | 67,300 |
Jul 28, 2023 | 67.54 | 67.70 | 67.41 | 67.64 | 66.60 | 72,400 |
Jul 27, 2023 | 67.58 | 67.81 | 66.88 | 67.03 | 66.00 | 50,900 |
Jul 26, 2023 | 67.21 | 67.55 | 67.06 | 67.38 | 66.34 | 62,600 |
Jul 25, 2023 | 67.22 | 67.47 | 67.16 | 67.32 | 66.29 | 47,000 |
Jul 24, 2023 | 67.03 | 67.28 | 67.02 | 67.22 | 66.19 | 57,400 |
Jul 21, 2023 | 67.24 | 67.24 | 66.99 | 67.05 | 66.02 | 153,700 |
Jul 20, 2023 | 67.14 | 67.36 | 66.92 | 66.95 | 65.92 | 62,800 |
Jul 19, 2023 | 67.34 | 67.54 | 67.31 | 67.42 | 66.38 | 40,900 |
Jul 18, 2023 | 66.99 | 67.36 | 66.96 | 67.32 | 66.29 | 85,000 |
Jul 17, 2023 | 66.64 | 67.05 | 66.63 | 66.96 | 65.93 | 94,600 |
Jul 14, 2023 | 67.02 | 67.09 | 66.75 | 66.75 | 65.72 | 81,900 |
Jul 13, 2023 | 66.53 | 67.13 | 66.53 | 67.07 | 66.04 | 71,400 |
Jul 12, 2023 | 66.17 | 66.48 | 66.16 | 66.39 | 65.37 | 73,300 |
Jul 11, 2023 | 65.42 | 65.68 | 65.26 | 65.68 | 64.67 | 175,500 |
Jul 10, 2023 | 65.02 | 65.25 | 64.97 | 65.25 | 64.25 | 43,600 |
Jul 7, 2023 | 64.77 | 65.41 | 64.77 | 65.01 | 64.01 | 110,900 |
Jul 6, 2023 | 64.99 | 64.99 | 64.51 | 64.91 | 63.91 | 70,300 |
Jul 5, 2023 | 0.50 Dividend | |||||
Jul 5, 2023 | 65.68 | 65.83 | 65.52 | 65.63 | 64.62 | 76,500 |
Jul 3, 2023 | 66.37 | 66.55 | 66.34 | 66.36 | 64.85 | 56,500 |
Jun 30, 2023 | 66.16 | 66.40 | 66.06 | 66.34 | 64.83 | 72,400 |
Jun 29, 2023 | 65.50 | 65.74 | 65.46 | 65.71 | 64.21 | 53,800 |
Jun 28, 2023 | 65.58 | 65.68 | 65.44 | 65.61 | 64.12 | 38,000 |
Jun 27, 2023 | 65.20 | 65.68 | 65.15 | 65.66 | 64.17 | 101,200 |
Jun 26, 2023 | 65.09 | 65.34 | 65.09 | 65.15 | 63.67 | 78,500 |
Jun 23, 2023 | 65.22 | 65.31 | 65.08 | 65.19 | 63.71 | 57,000 |
Jun 22, 2023 | 65.62 | 65.71 | 65.48 | 65.64 | 64.15 | 34,000 |
Jun 21, 2023 | 65.82 | 65.96 | 65.62 | 65.73 | 64.23 | 61,800 |
Jun 20, 2023 | 66.13 | 66.13 | 65.73 | 65.95 | 64.45 | 69,400 |
Jun 16, 2023 | 66.77 | 66.84 | 66.31 | 66.31 | 64.80 | 55,800 |
Jun 15, 2023 | 65.85 | 66.64 | 65.85 | 66.51 | 65.00 | 57,400 |
Jun 14, 2023 | 65.97 | 66.14 | 65.52 | 65.84 | 64.34 | 77,500 |
Jun 13, 2023 | 65.79 | 65.92 | 65.66 | 65.80 | 64.30 | 124,300 |
Jun 12, 2023 | 65.21 | 65.42 | 65.08 | 65.38 | 63.89 | 55,500 |
Jun 9, 2023 | 64.91 | 65.25 | 64.91 | 65.01 | 63.53 | 88,300 |
Jun 8, 2023 | 64.63 | 65.07 | 64.62 | 65.07 | 63.59 | 77,600 |
Jun 7, 2023 | 64.92 | 65.02 | 64.56 | 64.67 | 63.20 | 51,600 |
Jun 6, 2023 | 64.64 | 64.95 | 64.51 | 64.95 | 63.47 | 46,500 |
Jun 5, 2023 | 64.77 | 64.92 | 64.52 | 64.63 | 63.16 | 88,200 |
Jun 2, 2023 | 64.32 | 64.84 | 64.32 | 64.81 | 63.33 | 110,800 |
Jun 1, 2023 | 63.50 | 64.12 | 63.45 | 63.98 | 62.52 | 110,900 |
May 31, 2023 | 63.56 | 63.56 | 63.10 | 63.45 | 62.01 | 82,500 |
May 30, 2023 | 64.02 | 64.05 | 63.60 | 63.70 | 62.25 | 109,300 |
May 26, 2023 | 63.41 | 63.90 | 63.39 | 63.89 | 62.44 | 84,500 |
May 25, 2023 | 63.36 | 63.36 | 63.02 | 63.23 | 61.79 | 138,400 |
May 24, 2023 | 63.42 | 63.42 | 63.00 | 63.05 | 61.61 | 103,500 |
May 23, 2023 | 64.01 | 64.04 | 63.63 | 63.65 | 62.20 | 86,200 |
May 22, 2023 | 64.29 | 64.38 | 64.08 | 64.19 | 62.73 | 50,500 |
May 19, 2023 | 64.32 | 64.36 | 64.07 | 64.19 | 62.73 | 131,100 |
May 18, 2023 | 63.93 | 64.20 | 63.75 | 64.20 | 62.74 | 71,600 |
May 17, 2023 | 63.77 | 64.03 | 63.53 | 63.96 | 62.50 | 76,000 |
May 16, 2023 | 63.83 | 63.89 | 63.53 | 63.54 | 62.09 | 37,900 |
May 15, 2023 | 63.73 | 64.01 | 63.65 | 64.00 | 62.54 | 47,700 |
May 12, 2023 | 63.99 | 63.99 | 63.44 | 63.72 | 62.27 | 92,900 |
May 11, 2023 | 63.84 | 63.88 | 63.60 | 63.85 | 62.40 | 56,100 |
May 10, 2023 | 64.03 | 64.12 | 63.57 | 64.00 | 62.54 | 36,800 |
May 9, 2023 | 63.75 | 63.92 | 63.68 | 63.82 | 62.37 | 35,400 |
May 8, 2023 | 64.18 | 64.19 | 63.95 | 64.08 | 62.62 | 51,600 |
May 5, 2023 | 63.55 | 64.14 | 63.55 | 64.10 | 62.64 | 60,000 |
May 4, 2023 | 63.34 | 63.45 | 63.14 | 63.31 | 61.87 | 35,800 |
May 3, 2023 | 63.75 | 64.00 | 63.47 | 63.51 | 62.06 | 81,900 |
May 2, 2023 | 63.90 | 63.90 | 63.23 | 63.67 | 62.22 | 44,200 |
May 1, 2023 | 64.18 | 64.31 | 64.02 | 64.16 | 62.70 | 69,400 |
Apr 28, 2023 | 63.78 | 64.18 | 63.64 | 64.17 | 62.71 | 96,100 |
Apr 27, 2023 | 63.42 | 63.87 | 63.32 | 63.82 | 62.37 | 45,000 |
Apr 26, 2023 | 63.50 | 63.51 | 63.01 | 63.04 | 61.60 | 54,300 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
QLD ProShares Ultra QQQ
82.16
+3.53%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.88
+2.68%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.70%
EZA iShares MSCI South Africa ETF
40.07
+2.68%
IGM iShares Expanded Tech Sector ETF
83.77
+2.50%
PSI Invesco Semiconductors ETF
54.70
+2.37%
IYW iShares U.S. Technology ETF
131.26
+2.39%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
SOXX iShares Semiconductor ETF
217.20
+2.26%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
62.85
+2.21%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
IWY iShares Russell Top 200 Growth ETF
190.78
+2.11%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
NULG Nuveen ESG Large-Cap Growth ETF
74.14
+2.06%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.59
+2.02%
MGK Vanguard Mega Cap Growth Index Fund
278.32
+2.02%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
TUR iShares MSCI Turkey ETF
39.55
+2.04%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.26
+1.97%
VUG Vanguard Growth Index Fund ETF Shares
335.79
+2.00%
IWF iShares Russell 1000 Growth ETF
328.42
+1.98%
XSD SPDR S&P Semiconductor ETF
224.96
+1.96%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VGT Vanguard Information Technology Index Fund ETF Shares
505.10
+1.95%
QTUM Defiance Quantum ETF
58.41
+1.83%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.50
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
ILCG iShares Morningstar Growth ETF
73.58
+1.82%
IOO iShares Global 100 ETF
88.74
+1.88%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
150.13
+1.80%
EWW iShares MSCI Mexico ETF
67.03
+1.87%
IXN iShares Global Tech ETF
71.99
+1.75%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
QQQ Invesco QQQ Trust
432.00
+1.78%
XLG Invesco S&P 500 Top 50 ETF
41.25
+1.76%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
EPU iShares MSCI Peru ETF
41.15
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.85
+1.64%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.40
+1.66%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.53%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
OEF iShares S&P 100 ETF
241.94
+1.51%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
DALI First Trust Dorsey Wright DALI 1 ETF
23.09
+1.49%
XLK Technology Select Sector SPDR Fund
200.42
+1.42%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.17
+1.22%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.05
+1.36%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
XHB SPDR S&P Homebuilders ETF
103.82
+1.31%
CIBR First Trust NASDAQ Cybersecurity ETF
54.90
+1.33%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
HEDJ WisdomTree Europe Hedged Equity Fund
47.77
+1.34%
BLOK Amplify Transformational Data Sharing ETF
32.68
+1.15%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
ITB iShares U.S. Home Construction ETF
105.69
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.27
+1.24%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
PBUS Invesco MSCI USA ETF
51.01
+1.19%
VV Vanguard Large Cap Index Fund
233.72
+1.16%
VOO Vanguard S&P 500 ETF
468.02
+1.18%
IVV iShares Core S&P 500 ETF
511.73
+1.17%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
SPHB Invesco S&P 500 High Beta ETF
83.33
+1.10%
SPY SPDR S&P 500 ETF Trust
509.23
+1.14%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
SPLG SPDR Portfolio S&P 500 ETF
59.90
+1.12%