NYSEArca - Delayed Quote • USD
iShares Core Growth Allocation ETF (AOR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:00 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 19, 2024 | 53.46 | 53.56 | 53.25 | 53.33 | 53.33 | 187,700 |
Apr 18, 2024 | 53.59 | 53.76 | 53.40 | 53.48 | 53.48 | 222,000 |
Apr 17, 2024 | 53.86 | 53.86 | 53.44 | 53.54 | 53.54 | 270,700 |
Apr 16, 2024 | 53.74 | 53.76 | 53.46 | 53.62 | 53.62 | 273,100 |
Apr 15, 2024 | 54.54 | 54.54 | 53.75 | 53.84 | 53.84 | 546,800 |
Apr 12, 2024 | 54.58 | 54.62 | 54.18 | 54.24 | 54.24 | 94,900 |
Apr 11, 2024 | 54.62 | 54.85 | 54.39 | 54.76 | 54.76 | 169,500 |
Apr 10, 2024 | 54.69 | 54.78 | 54.45 | 54.57 | 54.57 | 242,400 |
Apr 9, 2024 | 55.19 | 55.29 | 54.93 | 55.20 | 55.20 | 129,800 |
Apr 8, 2024 | 55.10 | 55.16 | 55.03 | 55.09 | 55.09 | 150,300 |
Apr 5, 2024 | 54.75 | 55.13 | 54.75 | 55.03 | 55.03 | 126,800 |
Apr 4, 2024 | 55.49 | 55.49 | 54.81 | 54.84 | 54.84 | 240,700 |
Apr 3, 2024 | 54.96 | 55.20 | 54.91 | 55.11 | 55.11 | 75,900 |
Apr 2, 2024 | 0.22 Dividend | |||||
Apr 2, 2024 | 55.02 | 55.02 | 54.85 | 55.01 | 55.01 | 121,900 |
Apr 1, 2024 | 55.60 | 55.67 | 55.39 | 55.46 | 55.24 | 146,700 |
Mar 28, 2024 | 55.65 | 55.74 | 55.51 | 55.67 | 55.45 | 84,800 |
Mar 27, 2024 | 55.53 | 55.68 | 55.44 | 55.68 | 55.46 | 315,100 |
Mar 26, 2024 | 55.50 | 55.50 | 55.34 | 55.34 | 55.12 | 79,100 |
Mar 25, 2024 | 55.45 | 55.47 | 55.36 | 55.36 | 55.14 | 106,500 |
Mar 22, 2024 | 55.57 | 55.59 | 55.47 | 55.47 | 55.25 | 113,600 |
Mar 21, 2024 | 55.55 | 55.67 | 55.54 | 55.55 | 55.33 | 131,500 |
Mar 20, 2024 | 55.00 | 55.44 | 55.00 | 55.41 | 55.19 | 385,500 |
Mar 19, 2024 | 54.83 | 55.05 | 54.79 | 55.03 | 54.81 | 116,700 |
Mar 18, 2024 | 54.90 | 55.01 | 54.85 | 54.87 | 54.65 | 96,600 |
Mar 15, 2024 | 54.89 | 54.94 | 54.69 | 54.76 | 54.54 | 177,400 |
Mar 14, 2024 | 55.27 | 55.27 | 54.76 | 54.93 | 54.71 | 401,300 |
Mar 13, 2024 | 55.28 | 55.28 | 55.11 | 55.19 | 54.97 | 403,000 |
Mar 12, 2024 | 55.05 | 55.28 | 54.91 | 55.27 | 55.05 | 133,700 |
Mar 11, 2024 | 55.01 | 55.01 | 54.84 | 54.97 | 54.75 | 78,600 |
Mar 8, 2024 | 55.30 | 55.45 | 55.04 | 55.09 | 54.87 | 121,100 |
Mar 7, 2024 | 55.03 | 55.24 | 55.03 | 55.20 | 54.98 | 96,200 |
Mar 6, 2024 | 54.76 | 54.97 | 54.70 | 54.81 | 54.59 | 285,500 |
Mar 5, 2024 | 54.62 | 54.76 | 54.40 | 54.52 | 54.30 | 144,300 |
Mar 4, 2024 | 54.65 | 54.78 | 54.65 | 54.68 | 54.46 | 66,200 |
Mar 1, 2024 | 54.36 | 54.79 | 54.36 | 54.76 | 54.54 | 179,300 |
Feb 29, 2024 | 54.32 | 54.46 | 54.24 | 54.37 | 54.15 | 100,100 |
Feb 28, 2024 | 54.20 | 54.25 | 54.11 | 54.19 | 53.97 | 117,200 |
Feb 27, 2024 | 54.35 | 54.35 | 54.24 | 54.31 | 54.09 | 108,800 |
Feb 26, 2024 | 54.44 | 54.44 | 54.22 | 54.27 | 54.05 | 129,300 |
Feb 23, 2024 | 54.35 | 54.47 | 54.30 | 54.41 | 54.19 | 156,200 |
Feb 22, 2024 | 54.05 | 54.33 | 54.05 | 54.29 | 54.07 | 323,800 |
Feb 21, 2024 | 53.67 | 53.76 | 53.54 | 53.75 | 53.54 | 184,700 |
Feb 20, 2024 | 53.88 | 53.91 | 53.67 | 53.75 | 53.54 | 312,400 |
Feb 16, 2024 | 53.92 | 54.02 | 53.78 | 53.83 | 53.62 | 138,300 |
Feb 15, 2024 | 53.79 | 53.97 | 53.74 | 53.95 | 53.74 | 125,100 |
Feb 14, 2024 | 53.37 | 53.66 | 53.37 | 53.64 | 53.43 | 137,100 |
Feb 13, 2024 | 53.26 | 53.36 | 53.00 | 53.17 | 52.96 | 129,200 |
Feb 12, 2024 | 53.88 | 54.03 | 53.84 | 53.87 | 53.66 | 141,600 |
Feb 9, 2024 | 53.65 | 53.83 | 53.63 | 53.80 | 53.59 | 183,200 |
Feb 8, 2024 | 53.69 | 53.69 | 53.58 | 53.65 | 53.44 | 131,600 |
Feb 7, 2024 | 53.66 | 53.76 | 53.63 | 53.72 | 53.51 | 156,200 |
Feb 6, 2024 | 53.35 | 53.59 | 53.35 | 53.59 | 53.38 | 184,300 |
Feb 5, 2024 | 53.44 | 53.44 | 53.13 | 53.34 | 53.13 | 222,000 |
Feb 2, 2024 | 53.45 | 53.68 | 53.39 | 53.61 | 53.40 | 336,800 |
Feb 1, 2024 | 53.33 | 53.66 | 53.32 | 53.64 | 53.43 | 555,500 |
Jan 31, 2024 | 53.50 | 53.60 | 53.12 | 53.18 | 52.97 | 214,000 |
Jan 30, 2024 | 53.53 | 53.54 | 53.35 | 53.45 | 53.24 | 420,300 |
Jan 29, 2024 | 53.31 | 53.54 | 53.23 | 53.51 | 53.30 | 457,700 |
Jan 26, 2024 | 53.22 | 53.33 | 53.19 | 53.23 | 53.02 | 264,100 |
Jan 25, 2024 | 53.20 | 53.23 | 53.07 | 53.21 | 53.00 | 337,000 |
Jan 24, 2024 | 53.24 | 53.28 | 52.97 | 52.98 | 52.77 | 213,600 |
Jan 23, 2024 | 52.92 | 52.94 | 52.77 | 52.92 | 52.71 | 156,300 |
Jan 22, 2024 | 52.86 | 53.04 | 52.84 | 52.90 | 52.69 | 731,800 |
Jan 19, 2024 | 52.56 | 52.81 | 52.42 | 52.78 | 52.57 | 384,100 |
Jan 18, 2024 | 52.36 | 52.52 | 52.26 | 52.50 | 52.29 | 411,500 |
Jan 17, 2024 | 52.30 | 52.30 | 52.07 | 52.25 | 52.04 | 274,700 |
Jan 16, 2024 | 52.71 | 52.79 | 52.45 | 52.56 | 52.35 | 534,200 |
Jan 12, 2024 | 53.02 | 53.22 | 52.94 | 53.01 | 52.80 | 504,400 |
Jan 11, 2024 | 52.87 | 52.97 | 52.56 | 52.93 | 52.72 | 761,100 |
Jan 10, 2024 | 52.78 | 52.90 | 52.74 | 52.83 | 52.62 | 291,800 |
Jan 9, 2024 | 52.61 | 52.79 | 52.59 | 52.66 | 52.45 | 331,400 |
Jan 8, 2024 | 52.44 | 52.88 | 52.44 | 52.78 | 52.57 | 847,900 |
Jan 5, 2024 | 52.42 | 52.71 | 52.32 | 52.44 | 52.23 | 485,800 |
Jan 4, 2024 | 52.44 | 52.66 | 52.41 | 52.42 | 52.21 | 218,600 |
Jan 3, 2024 | 52.66 | 52.71 | 52.42 | 52.57 | 52.36 | 362,700 |
Jan 2, 2024 | 52.78 | 52.94 | 52.72 | 52.81 | 52.60 | 1,388,200 |
Dec 29, 2023 | 53.27 | 53.30 | 53.12 | 53.19 | 52.98 | 348,400 |
Dec 28, 2023 | 53.37 | 53.43 | 53.26 | 53.27 | 53.06 | 416,800 |
Dec 27, 2023 | 53.18 | 53.37 | 53.15 | 53.32 | 53.11 | 308,300 |
Dec 26, 2023 | 52.88 | 53.16 | 52.88 | 53.09 | 52.88 | 412,800 |
Dec 22, 2023 | 0.52 Dividend | |||||
Dec 22, 2023 | 53.00 | 53.04 | 52.81 | 52.90 | 52.69 | 454,700 |
Dec 21, 2023 | 53.24 | 53.43 | 53.14 | 53.40 | 52.67 | 539,700 |
Dec 20, 2023 | 53.37 | 53.48 | 52.96 | 53.05 | 52.32 | 378,100 |
Dec 19, 2023 | 53.25 | 53.38 | 53.23 | 53.37 | 52.64 | 753,200 |
Dec 18, 2023 | 53.02 | 53.14 | 53.00 | 53.07 | 52.34 | 894,500 |
Dec 15, 2023 | 53.15 | 53.15 | 52.94 | 53.01 | 52.28 | 418,600 |
Dec 14, 2023 | 52.92 | 53.28 | 52.92 | 53.15 | 52.42 | 477,400 |
Dec 13, 2023 | 52.10 | 52.82 | 52.07 | 52.79 | 52.06 | 513,100 |
Dec 12, 2023 | 52.00 | 52.09 | 51.81 | 52.09 | 51.37 | 421,100 |
Dec 11, 2023 | 51.82 | 51.99 | 51.79 | 51.97 | 51.25 | 1,056,200 |
Dec 8, 2023 | 51.63 | 51.90 | 51.63 | 51.83 | 51.12 | 602,900 |
Dec 7, 2023 | 51.74 | 51.89 | 51.66 | 51.83 | 51.12 | 696,000 |
Dec 6, 2023 | 51.91 | 51.96 | 51.63 | 51.80 | 51.09 | 494,600 |
Dec 5, 2023 | 51.55 | 51.71 | 51.49 | 51.63 | 50.92 | 638,000 |
Dec 4, 2023 | 51.57 | 51.64 | 51.44 | 51.58 | 50.87 | 590,300 |
Dec 1, 2023 | 51.39 | 51.86 | 51.35 | 51.86 | 51.15 | 989,300 |
Nov 30, 2023 | 51.35 | 51.45 | 51.26 | 51.40 | 50.69 | 582,800 |
Nov 29, 2023 | 51.54 | 51.60 | 51.39 | 51.44 | 50.73 | 501,800 |
Nov 28, 2023 | 51.11 | 51.39 | 51.11 | 51.29 | 50.58 | 475,700 |
Nov 27, 2023 | 51.09 | 51.23 | 51.08 | 51.18 | 50.48 | 798,700 |
Nov 24, 2023 | 51.18 | 51.18 | 51.11 | 51.18 | 50.48 | 298,800 |
Nov 22, 2023 | 51.17 | 51.25 | 51.04 | 51.17 | 50.47 | 271,500 |
Nov 21, 2023 | 51.03 | 51.10 | 50.99 | 51.03 | 50.33 | 322,000 |
Nov 20, 2023 | 50.84 | 51.17 | 50.84 | 51.12 | 50.42 | 489,800 |
Nov 17, 2023 | 50.85 | 50.94 | 50.75 | 50.94 | 50.24 | 433,900 |
Nov 16, 2023 | 50.60 | 50.76 | 50.55 | 50.68 | 49.98 | 455,900 |
Nov 15, 2023 | 50.71 | 50.80 | 50.60 | 50.64 | 49.94 | 233,700 |
Nov 14, 2023 | 50.25 | 50.75 | 50.25 | 50.66 | 49.96 | 339,300 |
Nov 13, 2023 | 49.52 | 49.80 | 49.52 | 49.75 | 49.07 | 353,400 |
Nov 10, 2023 | 49.59 | 49.79 | 49.39 | 49.74 | 49.06 | 422,500 |
Nov 9, 2023 | 49.90 | 49.90 | 49.38 | 49.41 | 48.73 | 328,500 |
Nov 8, 2023 | 49.74 | 49.77 | 49.57 | 49.70 | 49.02 | 215,700 |
Nov 7, 2023 | 49.61 | 49.74 | 49.49 | 49.66 | 48.98 | 244,700 |
Nov 6, 2023 | 49.70 | 49.74 | 49.50 | 49.60 | 48.92 | 530,200 |
Nov 3, 2023 | 49.59 | 49.82 | 49.59 | 49.70 | 49.02 | 360,000 |
Nov 2, 2023 | 49.00 | 49.25 | 48.98 | 49.21 | 48.53 | 359,200 |
Nov 1, 2023 | 48.09 | 48.57 | 48.09 | 48.53 | 47.86 | 410,300 |
Oct 31, 2023 | 48.05 | 48.13 | 47.87 | 48.10 | 47.44 | 355,000 |
Oct 30, 2023 | 47.85 | 48.02 | 47.74 | 47.95 | 47.29 | 352,100 |
Oct 27, 2023 | 47.94 | 47.94 | 47.56 | 47.73 | 47.07 | 495,000 |
Oct 26, 2023 | 47.93 | 47.94 | 47.64 | 47.77 | 47.11 | 289,300 |
Oct 25, 2023 | 48.26 | 48.26 | 47.88 | 48.03 | 47.37 | 558,200 |
Oct 24, 2023 | 48.34 | 48.43 | 48.20 | 48.41 | 47.74 | 313,200 |
Oct 23, 2023 | 48.00 | 48.38 | 47.79 | 48.14 | 47.48 | 297,100 |
Oct 20, 2023 | 48.31 | 48.41 | 48.10 | 48.15 | 47.49 | 142,200 |
Oct 19, 2023 | 48.73 | 48.84 | 48.35 | 48.37 | 47.70 | 345,500 |
Oct 18, 2023 | 49.01 | 49.06 | 48.67 | 48.72 | 48.05 | 201,000 |
Oct 17, 2023 | 49.08 | 49.42 | 48.98 | 49.24 | 48.56 | 152,100 |
Oct 16, 2023 | 49.19 | 49.40 | 49.19 | 49.36 | 48.68 | 775,000 |
Oct 13, 2023 | 49.50 | 49.50 | 49.04 | 49.17 | 48.49 | 216,500 |
Oct 12, 2023 | 49.62 | 49.63 | 49.12 | 49.25 | 48.57 | 146,700 |
Oct 11, 2023 | 49.64 | 49.67 | 49.40 | 49.66 | 48.98 | 237,800 |
Oct 10, 2023 | 49.21 | 49.61 | 49.21 | 49.46 | 48.78 | 284,300 |
Oct 9, 2023 | 48.74 | 49.21 | 48.74 | 49.17 | 48.49 | 185,800 |
Oct 6, 2023 | 48.49 | 49.05 | 48.30 | 48.92 | 48.25 | 595,300 |
Oct 5, 2023 | 48.59 | 48.69 | 48.43 | 48.62 | 47.95 | 189,900 |
Oct 4, 2023 | 48.37 | 48.60 | 48.22 | 48.57 | 47.90 | 261,600 |
Oct 3, 2023 | 0.22 Dividend | |||||
Oct 3, 2023 | 48.58 | 48.72 | 48.22 | 48.30 | 47.64 | 190,500 |
Oct 2, 2023 | 49.30 | 49.30 | 48.95 | 49.08 | 48.19 | 215,200 |
Sep 29, 2023 | 49.71 | 49.75 | 49.32 | 49.41 | 48.51 | 165,000 |
Sep 28, 2023 | 49.22 | 49.53 | 49.12 | 49.53 | 48.63 | 120,900 |
Sep 27, 2023 | 49.37 | 49.44 | 48.98 | 49.22 | 48.32 | 171,300 |
Sep 26, 2023 | 49.59 | 49.60 | 49.24 | 49.28 | 48.38 | 139,500 |
Sep 25, 2023 | 49.66 | 49.77 | 49.50 | 49.74 | 48.83 | 201,700 |
Sep 22, 2023 | 49.87 | 50.04 | 49.83 | 49.85 | 48.94 | 166,900 |
Sep 21, 2023 | 50.09 | 50.09 | 49.75 | 49.78 | 48.87 | 217,200 |
Sep 20, 2023 | 50.80 | 50.84 | 50.25 | 50.40 | 49.48 | 110,600 |
Sep 19, 2023 | 50.62 | 50.68 | 50.48 | 50.61 | 49.69 | 291,400 |
Sep 18, 2023 | 50.73 | 50.76 | 50.60 | 50.71 | 49.79 | 134,100 |
Sep 15, 2023 | 50.94 | 50.98 | 50.70 | 50.71 | 49.79 | 788,400 |
Sep 14, 2023 | 50.90 | 51.08 | 50.84 | 51.01 | 50.08 | 132,800 |
Sep 13, 2023 | 50.69 | 50.82 | 50.63 | 50.72 | 49.80 | 112,500 |
Sep 12, 2023 | 50.79 | 50.84 | 50.70 | 50.71 | 49.79 | 94,100 |
Sep 11, 2023 | 50.75 | 50.87 | 50.73 | 50.86 | 49.93 | 298,000 |
Sep 8, 2023 | 50.57 | 50.76 | 50.57 | 50.62 | 49.70 | 67,800 |
Sep 7, 2023 | 50.58 | 50.63 | 50.45 | 50.61 | 49.69 | 86,800 |
Sep 6, 2023 | 50.90 | 50.90 | 50.53 | 50.67 | 49.75 | 92,100 |
Sep 5, 2023 | 51.18 | 51.18 | 50.84 | 50.90 | 49.97 | 177,500 |
Sep 1, 2023 | 51.40 | 51.53 | 51.10 | 51.18 | 50.25 | 239,300 |
Aug 31, 2023 | 51.23 | 51.34 | 51.16 | 51.19 | 50.26 | 112,300 |
Aug 30, 2023 | 51.20 | 51.33 | 51.17 | 51.25 | 50.32 | 144,500 |
Aug 29, 2023 | 50.57 | 51.18 | 50.57 | 51.16 | 50.23 | 187,400 |
Aug 28, 2023 | 50.51 | 50.67 | 50.51 | 50.65 | 49.73 | 329,600 |
Aug 25, 2023 | 50.25 | 50.43 | 50.03 | 50.39 | 49.47 | 102,500 |
Aug 24, 2023 | 50.62 | 50.66 | 50.14 | 50.14 | 49.23 | 129,100 |
Aug 23, 2023 | 50.29 | 50.65 | 50.29 | 50.59 | 49.67 | 91,100 |
Aug 22, 2023 | 50.28 | 50.28 | 50.06 | 50.10 | 49.19 | 120,000 |
Aug 21, 2023 | 50.06 | 50.17 | 49.90 | 50.09 | 49.18 | 150,300 |
Aug 18, 2023 | 49.97 | 50.13 | 49.84 | 50.06 | 49.15 | 328,200 |
Aug 17, 2023 | 50.36 | 50.41 | 50.01 | 50.01 | 49.10 | 164,600 |
Aug 16, 2023 | 50.54 | 50.64 | 50.25 | 50.30 | 49.38 | 109,700 |
Aug 15, 2023 | 50.86 | 50.94 | 50.53 | 50.94 | 50.01 | 86,900 |
Aug 14, 2023 | 50.76 | 51.00 | 50.71 | 50.96 | 50.03 | 151,800 |
Aug 11, 2023 | 50.90 | 51.10 | 50.88 | 50.93 | 50.00 | 179,200 |
Aug 10, 2023 | 51.36 | 51.67 | 51.08 | 51.29 | 50.36 | 118,100 |
Aug 9, 2023 | 51.27 | 51.37 | 51.14 | 51.22 | 50.29 | 147,800 |
Aug 8, 2023 | 51.18 | 51.34 | 51.08 | 51.25 | 50.32 | 106,400 |
Aug 7, 2023 | 51.41 | 51.49 | 51.26 | 51.49 | 50.55 | 104,900 |
Aug 4, 2023 | 51.24 | 51.58 | 51.17 | 51.17 | 50.24 | 136,600 |
Aug 3, 2023 | 51.15 | 51.28 | 51.02 | 51.28 | 50.35 | 80,300 |
Aug 2, 2023 | 51.55 | 51.55 | 51.26 | 51.29 | 50.36 | 153,800 |
Aug 1, 2023 | 51.87 | 52.04 | 51.81 | 51.93 | 50.98 | 151,100 |
Jul 31, 2023 | 52.19 | 52.21 | 52.09 | 52.20 | 51.25 | 111,400 |
Jul 28, 2023 | 51.93 | 52.17 | 51.93 | 52.16 | 51.21 | 86,600 |
Jul 27, 2023 | 52.10 | 52.27 | 51.67 | 51.68 | 50.74 | 99,300 |
Jul 26, 2023 | 51.93 | 52.15 | 51.89 | 52.09 | 51.14 | 72,500 |
Jul 25, 2023 | 51.80 | 52.02 | 51.80 | 51.92 | 50.97 | 133,600 |
Jul 24, 2023 | 51.85 | 51.96 | 51.83 | 51.85 | 50.91 | 119,800 |
Jul 21, 2023 | 51.87 | 51.92 | 51.76 | 51.76 | 50.82 | 115,300 |
Jul 20, 2023 | 52.09 | 52.09 | 51.73 | 51.83 | 50.89 | 137,600 |
Jul 19, 2023 | 52.01 | 52.14 | 52.01 | 52.09 | 51.14 | 133,500 |
Jul 18, 2023 | 51.86 | 52.05 | 51.76 | 52.05 | 51.10 | 154,000 |
Jul 17, 2023 | 51.66 | 51.87 | 51.58 | 51.87 | 50.92 | 141,700 |
Jul 14, 2023 | 51.77 | 51.87 | 51.64 | 51.64 | 50.70 | 266,300 |
Jul 13, 2023 | 51.57 | 51.92 | 51.57 | 51.88 | 50.93 | 227,600 |
Jul 12, 2023 | 51.12 | 51.50 | 51.12 | 51.50 | 50.56 | 130,600 |
Jul 11, 2023 | 50.69 | 51.00 | 50.64 | 51.00 | 50.07 | 221,100 |
Jul 10, 2023 | 50.50 | 50.63 | 50.45 | 50.63 | 49.71 | 178,400 |
Jul 7, 2023 | 50.88 | 50.88 | 50.36 | 50.58 | 49.66 | 213,600 |
Jul 6, 2023 | 50.50 | 50.50 | 50.15 | 50.42 | 49.50 | 176,400 |
Jul 5, 2023 | 0.39 Dividend | |||||
Jul 5, 2023 | 50.99 | 51.07 | 50.82 | 51.00 | 50.07 | 169,100 |
Jul 3, 2023 | 51.46 | 51.59 | 51.46 | 51.52 | 50.20 | 242,100 |
Jun 30, 2023 | 51.37 | 51.51 | 51.30 | 51.45 | 50.13 | 344,600 |
Jun 29, 2023 | 50.98 | 51.09 | 50.89 | 51.09 | 49.78 | 119,000 |
Jun 28, 2023 | 50.98 | 51.17 | 50.96 | 51.08 | 49.77 | 128,000 |
Jun 27, 2023 | 50.84 | 51.10 | 50.81 | 50.93 | 49.63 | 84,700 |
Jun 26, 2023 | 50.79 | 50.93 | 50.78 | 50.84 | 49.54 | 107,500 |
Jun 23, 2023 | 50.89 | 50.89 | 50.74 | 50.83 | 49.53 | 113,300 |
Jun 22, 2023 | 51.06 | 51.11 | 50.97 | 51.11 | 49.80 | 114,400 |
Jun 21, 2023 | 51.05 | 51.30 | 51.03 | 51.13 | 49.82 | 141,800 |
Jun 20, 2023 | 51.38 | 51.38 | 51.15 | 51.31 | 50.00 | 171,900 |
Jun 16, 2023 | 51.76 | 51.76 | 51.46 | 51.48 | 50.16 | 96,300 |
Jun 15, 2023 | 51.16 | 51.67 | 51.16 | 51.49 | 50.17 | 178,600 |
Jun 14, 2023 | 51.26 | 51.34 | 50.93 | 51.09 | 49.78 | 182,800 |
Jun 13, 2023 | 51.05 | 51.22 | 50.98 | 51.13 | 49.82 | 263,600 |
Jun 12, 2023 | 50.72 | 50.94 | 50.69 | 50.85 | 49.55 | 147,700 |
Jun 9, 2023 | 50.74 | 50.80 | 50.65 | 50.65 | 49.35 | 201,000 |
Jun 8, 2023 | 50.49 | 50.73 | 50.46 | 50.73 | 49.43 | 89,000 |
Jun 7, 2023 | 50.55 | 50.71 | 50.38 | 50.38 | 49.09 | 132,100 |
Jun 6, 2023 | 50.51 | 50.77 | 50.38 | 50.77 | 49.47 | 199,700 |
Jun 5, 2023 | 50.52 | 50.59 | 50.39 | 50.39 | 49.10 | 250,800 |
Jun 2, 2023 | 50.44 | 50.60 | 50.39 | 50.51 | 49.22 | 193,900 |
Jun 1, 2023 | 49.78 | 50.24 | 49.78 | 50.11 | 48.83 | 283,400 |
May 31, 2023 | 49.83 | 49.83 | 49.58 | 49.81 | 48.54 | 251,900 |
May 30, 2023 | 50.07 | 50.07 | 49.82 | 49.88 | 48.60 | 315,500 |
May 26, 2023 | 49.63 | 49.98 | 49.60 | 49.98 | 48.70 | 238,500 |
May 25, 2023 | 49.52 | 49.62 | 49.41 | 49.50 | 48.23 | 250,900 |
May 24, 2023 | 49.70 | 49.70 | 49.42 | 49.42 | 48.16 | 263,900 |
May 23, 2023 | 49.94 | 50.06 | 49.82 | 49.82 | 48.55 | 160,300 |
May 22, 2023 | 50.26 | 50.28 | 50.14 | 50.14 | 48.86 | 122,700 |
May 19, 2023 | 50.20 | 50.27 | 50.10 | 50.11 | 48.83 | 205,800 |
May 18, 2023 | 50.08 | 50.20 | 49.96 | 50.20 | 48.92 | 146,800 |
May 17, 2023 | 50.01 | 50.15 | 49.75 | 49.75 | 48.48 | 186,200 |
May 16, 2023 | 50.07 | 50.07 | 49.85 | 49.92 | 48.64 | 81,900 |
May 15, 2023 | 50.01 | 50.19 | 49.97 | 50.19 | 48.91 | 115,500 |
May 12, 2023 | 50.27 | 50.27 | 49.87 | 49.97 | 48.69 | 131,800 |
May 11, 2023 | 50.10 | 50.20 | 50.04 | 50.13 | 48.85 | 100,700 |
May 10, 2023 | 50.33 | 50.33 | 49.99 | 50.16 | 48.88 | 128,300 |
May 9, 2023 | 50.07 | 50.11 | 49.98 | 50.02 | 48.74 | 96,100 |
May 8, 2023 | 50.30 | 50.30 | 50.13 | 50.25 | 48.96 | 124,700 |
May 5, 2023 | 50.02 | 50.33 | 50.02 | 50.31 | 49.02 | 97,500 |
May 4, 2023 | 49.83 | 49.95 | 49.77 | 49.78 | 48.51 | 146,600 |
May 3, 2023 | 50.15 | 50.25 | 49.94 | 50.00 | 48.72 | 129,100 |
May 2, 2023 | 50.14 | 50.14 | 49.79 | 49.97 | 48.69 | 194,600 |
May 1, 2023 | 50.31 | 50.40 | 50.12 | 50.24 | 48.96 | 118,800 |
Apr 28, 2023 | 50.01 | 50.39 | 50.01 | 50.39 | 49.10 | 157,600 |
Apr 27, 2023 | 49.89 | 50.10 | 49.76 | 50.05 | 48.77 | 155,800 |
Apr 26, 2023 | 49.76 | 49.90 | 49.61 | 49.67 | 48.40 | 114,000 |
Apr 25, 2023 | 50.10 | 50.10 | 49.66 | 49.66 | 48.39 | 168,700 |
Apr 24, 2023 | 50.11 | 50.30 | 50.05 | 50.30 | 49.01 | 210,000 |
Apr 21, 2023 | 50.06 | 50.10 | 49.90 | 50.09 | 48.81 | 139,700 |
Apr 20, 2023 | 50.08 | 50.18 | 49.90 | 50.09 | 48.81 | 243,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%