NYSEArca - Delayed Quote • USD
Invesco S&P MidCap Quality ETF (EQWM)
At close: June 21 at 3:31 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 26, 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 104.36 | 332,690 |
Apr 25, 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 104.25 | 449,039 |
Apr 24, 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 104.75 | 441,951 |
Apr 23, 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 104.94 | 363,055 |
Apr 22, 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 103.54 | 455,905 |
Apr 19, 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 102.48 | 307,742 |
Apr 18, 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 102.58 | 403,460 |
Apr 17, 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 102.86 | 275,760 |
Apr 16, 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 103.90 | 291,844 |
Apr 15, 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 104.46 | 238,969 |
Apr 12, 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 105.90 | 259,651 |
Apr 11, 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 107.06 | 210,601 |
Apr 10, 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 107.11 | 625,656 |
Apr 9, 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 108.96 | 511,133 |
Apr 8, 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 109.26 | 327,679 |
Apr 5, 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 109.05 | 414,598 |
Apr 4, 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 107.87 | 556,640 |
Apr 3, 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 108.93 | 210,954 |
Apr 2, 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 108.38 | 981,374 |
Apr 1, 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 109.60 | 733,807 |
Mar 28, 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 110.05 | 192,903 |
Mar 27, 2024 | 109.21 | 109.75 | 108.96 | 109.75 | 109.75 | 303,830 |
Mar 26, 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 108.66 | 456,831 |
Mar 25, 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 108.84 | 256,902 |
Mar 22, 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 108.89 | 217,994 |
Mar 21, 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 109.33 | 306,955 |
Mar 20, 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 108.08 | 330,577 |
Mar 19, 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 106.54 | 226,006 |
Mar 18, 2024 | 0.20 Dividend | |||||
Mar 18, 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 105.73 | 179,701 |
Mar 15, 2024 | 106.35 | 107.21 | 106.35 | 106.65 | 106.45 | 194,014 |
Mar 14, 2024 | 108.32 | 108.53 | 106.23 | 107.07 | 106.87 | 238,691 |
Mar 13, 2024 | 107.20 | 108.42 | 107.20 | 108.17 | 107.96 | 291,315 |
Mar 12, 2024 | 105.84 | 106.97 | 105.33 | 106.87 | 106.67 | 268,388 |
Mar 11, 2024 | 105.76 | 105.86 | 104.41 | 105.50 | 105.30 | 207,947 |
Mar 8, 2024 | 108.14 | 108.52 | 105.91 | 106.41 | 106.21 | 995,826 |
Mar 7, 2024 | 106.53 | 107.52 | 106.51 | 107.42 | 107.21 | 255,936 |
Mar 6, 2024 | 106.13 | 106.56 | 105.20 | 105.91 | 105.71 | 314,154 |
Mar 5, 2024 | 104.81 | 105.14 | 104.00 | 104.85 | 104.65 | 272,614 |
Mar 4, 2024 | 104.59 | 106.42 | 104.59 | 105.31 | 105.11 | 456,016 |
Mar 1, 2024 | 102.72 | 103.48 | 102.38 | 103.28 | 103.08 | 426,243 |
Feb 29, 2024 | 101.59 | 102.53 | 101.43 | 102.25 | 102.05 | 211,563 |
Feb 28, 2024 | 100.23 | 101.19 | 100.00 | 101.03 | 100.84 | 241,082 |
Feb 27, 2024 | 101.11 | 101.13 | 100.40 | 100.88 | 100.69 | 288,507 |
Feb 26, 2024 | 100.59 | 100.95 | 100.36 | 100.75 | 100.56 | 272,083 |
Feb 23, 2024 | 100.70 | 101.21 | 99.60 | 100.41 | 100.22 | 253,852 |
Feb 22, 2024 | 99.12 | 101.14 | 98.93 | 100.93 | 100.74 | 386,158 |
Feb 21, 2024 | 97.50 | 98.05 | 97.05 | 97.78 | 97.59 | 279,301 |
Feb 20, 2024 | 97.99 | 97.99 | 96.83 | 97.84 | 97.65 | 279,445 |
Feb 16, 2024 | 100.73 | 101.04 | 98.56 | 98.68 | 98.49 | 358,336 |
Feb 15, 2024 | 99.08 | 100.56 | 99.08 | 100.54 | 100.35 | 377,054 |
Feb 14, 2024 | 97.32 | 98.29 | 96.96 | 98.23 | 98.04 | 232,409 |
Feb 13, 2024 | 95.52 | 97.03 | 95.29 | 96.20 | 96.02 | 329,325 |
Feb 12, 2024 | 96.90 | 98.27 | 96.90 | 97.80 | 97.61 | 455,741 |
Feb 9, 2024 | 96.47 | 96.87 | 96.16 | 96.87 | 96.69 | 306,222 |
Feb 8, 2024 | 95.07 | 96.19 | 94.95 | 96.19 | 96.01 | 260,794 |
Feb 7, 2024 | 94.36 | 95.23 | 93.93 | 94.97 | 94.79 | 1,233,323 |
Feb 6, 2024 | 93.20 | 93.82 | 93.00 | 93.82 | 93.64 | 1,498,870 |
Feb 5, 2024 | 93.23 | 93.23 | 91.87 | 92.95 | 92.77 | 300,040 |
Feb 2, 2024 | 92.65 | 93.70 | 92.38 | 93.39 | 93.21 | 245,367 |
Feb 1, 2024 | 92.02 | 93.03 | 91.27 | 93.01 | 92.83 | 267,943 |
Jan 31, 2024 | 92.46 | 92.87 | 91.21 | 91.32 | 91.15 | 1,098,463 |
Jan 30, 2024 | 91.93 | 92.34 | 91.45 | 92.13 | 91.95 | 732,858 |
Jan 29, 2024 | 90.96 | 91.82 | 90.68 | 91.82 | 91.64 | 206,826 |
Jan 26, 2024 | 91.06 | 91.29 | 90.47 | 90.91 | 90.74 | 204,851 |
Jan 25, 2024 | 91.07 | 91.11 | 90.18 | 90.76 | 90.59 | 1,104,756 |
Jan 24, 2024 | 91.39 | 91.39 | 90.04 | 90.20 | 90.03 | 277,677 |
Jan 23, 2024 | 91.32 | 91.43 | 90.26 | 90.58 | 90.41 | 228,279 |
Jan 22, 2024 | 90.86 | 91.28 | 90.70 | 91.16 | 90.99 | 179,531 |
Jan 19, 2024 | 89.39 | 90.16 | 88.86 | 90.11 | 89.94 | 239,916 |
Jan 18, 2024 | 88.76 | 88.88 | 87.85 | 88.88 | 88.71 | 127,351 |
Jan 17, 2024 | 87.91 | 88.23 | 87.44 | 88.09 | 87.92 | 310,522 |
Jan 16, 2024 | 88.49 | 88.99 | 88.00 | 88.55 | 88.38 | 481,264 |
Jan 12, 2024 | 89.27 | 89.49 | 88.36 | 88.84 | 88.67 | 128,615 |
Jan 11, 2024 | 88.34 | 88.54 | 87.41 | 88.50 | 88.33 | 339,308 |
Jan 10, 2024 | 88.22 | 88.38 | 87.66 | 88.30 | 88.13 | 218,648 |
Jan 9, 2024 | 87.64 | 88.17 | 87.25 | 88.07 | 87.90 | 552,894 |
Jan 8, 2024 | 86.84 | 88.16 | 86.64 | 88.12 | 87.95 | 157,058 |
Jan 5, 2024 | 86.41 | 87.31 | 86.38 | 86.74 | 86.57 | 171,261 |
Jan 4, 2024 | 86.74 | 87.36 | 86.47 | 86.47 | 86.30 | 268,145 |
Jan 3, 2024 | 87.73 | 87.73 | 86.63 | 86.67 | 86.50 | 416,705 |
Jan 2, 2024 | 88.24 | 88.81 | 88.00 | 88.51 | 88.34 | 142,733 |
Dec 29, 2023 | 89.46 | 89.55 | 88.63 | 88.71 | 88.54 | 153,721 |
Dec 28, 2023 | 89.66 | 89.79 | 89.17 | 89.49 | 89.32 | 211,629 |
Dec 27, 2023 | 89.85 | 90.08 | 89.57 | 89.63 | 89.46 | 162,138 |
Dec 26, 2023 | 89.52 | 90.02 | 89.22 | 89.74 | 89.57 | 106,786 |
Dec 22, 2023 | 89.41 | 89.64 | 88.88 | 89.35 | 89.18 | 1,421,124 |
Dec 21, 2023 | 88.77 | 89.06 | 88.23 | 88.97 | 88.80 | 308,703 |
Dec 20, 2023 | 89.14 | 90.27 | 87.94 | 88.00 | 87.83 | 277,847 |
Dec 19, 2023 | 88.78 | 89.44 | 88.64 | 89.42 | 89.25 | 289,561 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 88.34 | 88.56 | 87.86 | 88.30 | 88.13 | 233,120 |
Dec 15, 2023 | 88.97 | 89.03 | 88.04 | 88.15 | 87.82 | 187,051 |
Dec 14, 2023 | 87.40 | 88.90 | 87.40 | 88.81 | 88.48 | 280,465 |
Dec 13, 2023 | 84.59 | 86.24 | 83.86 | 86.24 | 85.91 | 259,963 |
Dec 12, 2023 | 84.74 | 84.90 | 84.17 | 84.54 | 84.22 | 212,289 |
Dec 11, 2023 | 84.25 | 84.86 | 84.19 | 84.75 | 84.43 | 247,172 |
Dec 8, 2023 | 83.95 | 84.87 | 83.95 | 84.42 | 84.10 | 579,104 |
Dec 7, 2023 | 83.89 | 84.04 | 83.50 | 83.94 | 83.62 | 167,050 |
Dec 6, 2023 | 84.18 | 84.77 | 83.47 | 83.59 | 83.27 | 422,681 |
Dec 5, 2023 | 84.32 | 84.33 | 83.54 | 83.75 | 83.43 | 143,244 |
Dec 4, 2023 | 84.32 | 84.66 | 83.94 | 84.51 | 84.19 | 170,941 |
Dec 1, 2023 | 82.76 | 84.43 | 82.48 | 84.24 | 83.92 | 140,198 |
Nov 30, 2023 | 82.67 | 82.79 | 82.05 | 82.79 | 82.48 | 362,103 |
Nov 29, 2023 | 82.77 | 83.00 | 82.10 | 82.25 | 81.94 | 298,302 |
Nov 28, 2023 | 83.13 | 83.17 | 82.19 | 82.32 | 82.01 | 266,514 |
Nov 27, 2023 | 82.86 | 83.37 | 82.61 | 83.28 | 82.97 | 123,411 |
Nov 24, 2023 | 82.75 | 83.30 | 82.75 | 83.23 | 82.92 | 26,211 |
Nov 22, 2023 | 82.83 | 83.23 | 82.42 | 82.81 | 82.50 | 169,862 |
Nov 21, 2023 | 82.69 | 82.78 | 82.35 | 82.51 | 82.20 | 349,717 |
Nov 20, 2023 | 82.73 | 83.07 | 82.31 | 82.86 | 82.55 | 314,165 |
Nov 17, 2023 | 82.33 | 82.85 | 82.32 | 82.70 | 82.39 | 172,400 |
Nov 16, 2023 | 82.40 | 82.86 | 81.66 | 81.95 | 81.64 | 174,974 |
Nov 15, 2023 | 82.93 | 83.73 | 82.44 | 82.56 | 82.25 | 302,891 |
Nov 14, 2023 | 81.49 | 82.84 | 81.06 | 82.81 | 82.50 | 242,594 |
Nov 13, 2023 | 79.53 | 79.99 | 79.32 | 79.73 | 79.43 | 162,555 |
Nov 10, 2023 | 78.94 | 79.88 | 78.66 | 79.86 | 79.56 | 120,071 |
Nov 9, 2023 | 79.70 | 79.70 | 78.31 | 78.47 | 78.17 | 372,242 |
Nov 8, 2023 | 79.76 | 79.93 | 79.05 | 79.24 | 78.94 | 266,362 |
Nov 7, 2023 | 79.77 | 79.82 | 79.24 | 79.74 | 79.44 | 216,542 |
Nov 6, 2023 | 80.86 | 80.86 | 79.55 | 79.95 | 79.65 | 130,274 |
Nov 3, 2023 | 79.90 | 81.17 | 79.90 | 80.71 | 80.41 | 238,262 |
Nov 2, 2023 | 78.41 | 79.05 | 78.29 | 79.04 | 78.74 | 216,778 |
Nov 1, 2023 | 76.37 | 77.55 | 76.00 | 77.50 | 77.21 | 193,244 |
Oct 31, 2023 | 75.98 | 76.75 | 75.92 | 76.55 | 76.26 | 234,920 |
Oct 30, 2023 | 76.20 | 76.55 | 75.29 | 75.88 | 75.59 | 114,387 |
Oct 27, 2023 | 76.51 | 76.54 | 75.47 | 75.71 | 75.42 | 148,059 |
Oct 26, 2023 | 76.23 | 76.89 | 75.93 | 76.36 | 76.07 | 158,815 |
Oct 25, 2023 | 76.99 | 77.14 | 75.69 | 76.01 | 75.72 | 244,867 |
Oct 24, 2023 | 77.50 | 77.82 | 77.00 | 77.33 | 77.04 | 169,877 |
Oct 23, 2023 | 77.14 | 77.53 | 76.54 | 76.73 | 76.44 | 165,192 |
Oct 20, 2023 | 78.48 | 78.49 | 77.23 | 77.38 | 77.09 | 548,679 |
Oct 19, 2023 | 79.33 | 79.59 | 77.97 | 78.30 | 78.00 | 1,380,259 |
Oct 18, 2023 | 80.78 | 80.78 | 79.34 | 79.48 | 79.18 | 280,682 |
Oct 17, 2023 | 80.24 | 81.70 | 80.24 | 81.47 | 81.16 | 444,971 |
Oct 16, 2023 | 80.22 | 80.79 | 79.89 | 80.56 | 80.26 | 412,538 |
Oct 13, 2023 | 80.33 | 80.37 | 79.10 | 79.44 | 79.14 | 122,189 |
Oct 12, 2023 | 81.78 | 81.78 | 79.64 | 80.15 | 79.85 | 356,476 |
Oct 11, 2023 | 81.37 | 81.77 | 80.95 | 81.69 | 81.38 | 262,389 |
Oct 10, 2023 | 81.00 | 81.85 | 80.89 | 81.25 | 80.94 | 126,310 |
Oct 9, 2023 | 79.51 | 80.79 | 79.29 | 80.65 | 80.35 | 124,305 |
Oct 6, 2023 | 78.54 | 80.21 | 78.37 | 79.78 | 79.48 | 212,358 |
Oct 5, 2023 | 78.79 | 79.14 | 78.32 | 78.82 | 78.52 | 200,557 |
Oct 4, 2023 | 78.54 | 78.94 | 77.89 | 78.87 | 78.57 | 102,159 |
Oct 3, 2023 | 79.43 | 79.54 | 77.93 | 78.12 | 77.83 | 279,212 |
Oct 2, 2023 | 80.58 | 80.60 | 79.34 | 79.70 | 79.40 | 167,888 |
Sep 29, 2023 | 81.66 | 81.66 | 80.37 | 80.54 | 80.24 | 112,898 |
Sep 28, 2023 | 80.01 | 81.29 | 79.99 | 81.02 | 80.71 | 79,840 |
Sep 27, 2023 | 79.59 | 80.24 | 79.34 | 79.93 | 79.63 | 388,485 |
Sep 26, 2023 | 79.48 | 79.86 | 78.87 | 78.95 | 78.65 | 320,221 |
Sep 25, 2023 | 78.79 | 80.13 | 78.79 | 79.88 | 79.58 | 81,966 |
Sep 22, 2023 | 79.48 | 79.64 | 79.08 | 79.27 | 78.97 | 111,868 |
Sep 21, 2023 | 80.31 | 80.31 | 79.01 | 79.11 | 78.81 | 162,654 |
Sep 20, 2023 | 81.71 | 82.13 | 80.63 | 80.77 | 80.47 | 287,268 |
Sep 19, 2023 | 81.87 | 81.87 | 80.93 | 81.36 | 81.05 | 217,698 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 81.72 | 81.95 | 81.33 | 81.77 | 81.46 | 96,616 |
Sep 15, 2023 | 82.48 | 82.48 | 81.14 | 81.65 | 81.21 | 114,721 |
Sep 14, 2023 | 82.40 | 82.77 | 82.00 | 82.77 | 82.32 | 75,918 |
Sep 13, 2023 | 82.44 | 82.44 | 81.19 | 81.77 | 81.32 | 153,444 |
Sep 12, 2023 | 82.45 | 82.79 | 82.04 | 82.31 | 81.86 | 218,882 |
Sep 11, 2023 | 83.06 | 83.06 | 82.27 | 82.54 | 82.09 | 269,098 |
Sep 8, 2023 | 82.35 | 82.89 | 82.15 | 82.42 | 81.97 | 126,885 |
Sep 7, 2023 | 82.63 | 82.63 | 81.75 | 82.31 | 81.86 | 107,526 |
Sep 6, 2023 | 82.95 | 83.32 | 82.24 | 82.76 | 82.31 | 127,364 |
Sep 5, 2023 | 84.98 | 84.98 | 82.63 | 82.89 | 82.44 | 221,976 |
Sep 1, 2023 | 84.88 | 85.19 | 84.51 | 85.08 | 84.62 | 128,600 |
Aug 31, 2023 | 84.30 | 84.40 | 83.87 | 84.25 | 83.79 | 129,233 |
Aug 30, 2023 | 83.86 | 84.34 | 83.42 | 84.13 | 83.67 | 193,840 |
Aug 29, 2023 | 82.21 | 83.73 | 81.88 | 83.73 | 83.27 | 189,950 |
Aug 28, 2023 | 81.90 | 82.53 | 81.84 | 82.22 | 81.77 | 69,918 |
Aug 25, 2023 | 81.45 | 81.68 | 80.24 | 81.35 | 80.91 | 89,614 |
Aug 24, 2023 | 81.95 | 82.19 | 80.96 | 81.03 | 80.59 | 97,915 |
Aug 23, 2023 | 81.06 | 82.04 | 80.75 | 81.99 | 81.54 | 112,519 |
Aug 22, 2023 | 81.40 | 81.45 | 80.77 | 80.92 | 80.48 | 215,368 |
Aug 21, 2023 | 81.27 | 82.52 | 80.36 | 81.10 | 80.66 | 134,732 |
Aug 18, 2023 | 80.29 | 81.08 | 80.00 | 80.99 | 80.55 | 104,527 |
Aug 17, 2023 | 82.60 | 82.61 | 80.69 | 80.82 | 80.38 | 128,037 |
Aug 16, 2023 | 82.99 | 83.44 | 82.16 | 82.24 | 81.79 | 72,454 |
Aug 15, 2023 | 83.64 | 83.64 | 82.75 | 82.92 | 82.47 | 109,419 |
Aug 14, 2023 | 83.34 | 83.99 | 82.91 | 83.99 | 83.53 | 66,870 |
Aug 11, 2023 | 83.24 | 83.75 | 83.24 | 83.54 | 83.09 | 54,664 |
Aug 10, 2023 | 83.92 | 84.49 | 82.81 | 83.44 | 82.99 | 79,495 |
Aug 9, 2023 | 83.70 | 83.82 | 83.09 | 83.43 | 82.98 | 104,302 |
Aug 8, 2023 | 83.31 | 83.62 | 82.41 | 83.52 | 83.07 | 90,283 |
Aug 7, 2023 | 83.48 | 83.95 | 83.48 | 83.91 | 83.45 | 77,924 |
Aug 4, 2023 | 83.23 | 83.90 | 82.77 | 83.12 | 82.67 | 104,560 |
Aug 3, 2023 | 82.75 | 83.21 | 82.15 | 82.91 | 82.46 | 113,573 |
Aug 2, 2023 | 83.27 | 83.27 | 82.39 | 82.96 | 82.51 | 95,834 |
Aug 1, 2023 | 83.39 | 83.75 | 82.76 | 83.71 | 83.25 | 68,775 |
Jul 31, 2023 | 83.52 | 83.75 | 83.16 | 83.75 | 83.29 | 192,459 |
Jul 28, 2023 | 83.35 | 83.42 | 82.77 | 83.25 | 82.80 | 60,644 |
Jul 27, 2023 | 84.04 | 84.04 | 82.25 | 82.59 | 82.14 | 92,874 |
Jul 26, 2023 | 83.37 | 83.64 | 82.97 | 83.49 | 83.04 | 79,202 |
Jul 25, 2023 | 82.89 | 83.82 | 82.89 | 83.45 | 83.00 | 85,409 |
Jul 24, 2023 | 83.08 | 83.42 | 82.71 | 83.03 | 82.58 | 105,516 |
Jul 21, 2023 | 83.64 | 83.64 | 82.77 | 82.84 | 82.39 | 114,355 |
Jul 20, 2023 | 83.97 | 84.10 | 82.91 | 83.17 | 82.72 | 146,341 |
Jul 19, 2023 | 84.21 | 84.21 | 83.46 | 83.97 | 83.51 | 270,675 |
Jul 18, 2023 | 82.73 | 83.95 | 82.73 | 83.83 | 83.37 | 104,260 |
Jul 17, 2023 | 82.10 | 83.08 | 81.79 | 82.96 | 82.51 | 118,110 |
Jul 14, 2023 | 82.77 | 82.78 | 81.72 | 82.18 | 81.73 | 192,129 |
Jul 13, 2023 | 82.85 | 82.85 | 82.28 | 82.72 | 82.27 | 197,669 |
Jul 12, 2023 | 82.75 | 82.75 | 82.03 | 82.43 | 81.98 | 121,964 |
Jul 11, 2023 | 81.07 | 81.74 | 81.07 | 81.64 | 81.20 | 164,784 |
Jul 10, 2023 | 79.60 | 80.94 | 79.60 | 80.94 | 80.50 | 53,592 |
Jul 7, 2023 | 80.83 | 80.83 | 79.26 | 79.64 | 79.21 | 98,584 |
Jul 6, 2023 | 79.72 | 79.72 | 78.25 | 79.02 | 78.59 | 101,545 |
Jul 5, 2023 | 80.76 | 80.76 | 79.91 | 80.14 | 79.70 | 95,587 |
Jul 3, 2023 | 80.93 | 81.11 | 80.60 | 80.92 | 80.48 | 72,075 |
Jun 30, 2023 | 80.67 | 81.30 | 80.49 | 80.71 | 80.27 | 94,899 |
Jun 29, 2023 | 79.34 | 80.25 | 79.05 | 80.25 | 79.81 | 90,388 |
Jun 28, 2023 | 79.06 | 79.14 | 78.53 | 79.04 | 78.61 | 73,436 |
Jun 27, 2023 | 77.84 | 79.03 | 77.50 | 79.03 | 78.60 | 129,387 |
Jun 26, 2023 | 77.29 | 78.54 | 77.08 | 77.54 | 77.12 | 68,460 |
Jun 23, 2023 | 77.00 | 77.43 | 76.70 | 77.16 | 76.74 | 61,042 |
Jun 22, 2023 | 77.93 | 77.93 | 77.13 | 77.72 | 77.30 | 90,393 |
Jun 21, 2023 | 77.77 | 78.24 | 77.43 | 78.04 | 77.62 | 61,938 |
Jun 20, 2023 | 0.13 Dividend | |||||
Jun 20, 2023 | 77.88 | 77.91 | 77.25 | 77.80 | 77.38 | 67,960 |
Jun 16, 2023 | 78.77 | 78.78 | 77.84 | 78.15 | 77.59 | 95,050 |
Jun 15, 2023 | 77.28 | 78.46 | 77.27 | 78.26 | 77.70 | 95,310 |
Jun 14, 2023 | 78.13 | 78.35 | 76.97 | 77.21 | 76.66 | 99,366 |
Jun 13, 2023 | 77.40 | 78.01 | 77.18 | 77.67 | 77.11 | 120,986 |
Jun 12, 2023 | 76.53 | 77.06 | 76.15 | 76.84 | 76.29 | 67,280 |
Jun 9, 2023 | 77.18 | 77.18 | 76.28 | 76.40 | 75.85 | 67,313 |
Jun 8, 2023 | 77.34 | 77.34 | 76.67 | 76.93 | 76.38 | 71,367 |
Jun 7, 2023 | 76.50 | 77.46 | 76.16 | 77.38 | 76.83 | 86,447 |
Jun 6, 2023 | 74.58 | 76.14 | 74.49 | 76.14 | 75.60 | 111,379 |
Jun 5, 2023 | 75.28 | 74.84 | 74.07 | 74.46 | 73.93 | 48,198 |
Jun 2, 2023 | 74.02 | 75.41 | 73.81 | 75.41 | 74.87 | 61,959 |
Jun 1, 2023 | 72.76 | 73.17 | 72.02 | 72.89 | 72.37 | 62,058 |
May 31, 2023 | 73.31 | 73.31 | 71.87 | 72.63 | 72.11 | 88,623 |
May 30, 2023 | 74.23 | 74.26 | 73.16 | 73.58 | 73.05 | 117,870 |
May 26, 2023 | 73.15 | 74.10 | 72.94 | 74.03 | 73.50 | 119,581 |
May 25, 2023 | 73.29 | 73.40 | 72.63 | 73.29 | 72.77 | 238,078 |
May 24, 2023 | 73.52 | 73.52 | 72.76 | 73.31 | 72.79 | 77,143 |
May 23, 2023 | 74.64 | 74.75 | 73.45 | 73.64 | 73.11 | 114,775 |
May 22, 2023 | 74.55 | 74.86 | 74.16 | 74.63 | 74.10 | 67,391 |
May 19, 2023 | 75.37 | 75.37 | 73.93 | 74.24 | 73.71 | 84,703 |
May 18, 2023 | 73.79 | 75.01 | 73.54 | 74.96 | 74.42 | 155,712 |
May 17, 2023 | 73.24 | 73.92 | 72.60 | 73.81 | 73.28 | 85,430 |
May 16, 2023 | 73.66 | 73.66 | 72.65 | 72.71 | 72.19 | 319,227 |
May 15, 2023 | 73.65 | 73.96 | 73.05 | 73.93 | 73.40 | 61,842 |
May 12, 2023 | 73.49 | 73.80 | 72.73 | 73.31 | 72.79 | 43,739 |
May 11, 2023 | 73.24 | 73.43 | 72.61 | 73.15 | 72.63 | 69,965 |
May 10, 2023 | 74.49 | 74.49 | 72.77 | 73.38 | 72.86 | 114,110 |
May 9, 2023 | 73.67 | 73.83 | 73.27 | 73.40 | 72.88 | 67,963 |
May 8, 2023 | 74.14 | 74.14 | 73.40 | 73.76 | 73.23 | 77,767 |
May 5, 2023 | 73.46 | 74.41 | 73.38 | 73.74 | 73.21 | 328,151 |
May 4, 2023 | 73.09 | 74.79 | 72.28 | 72.36 | 71.84 | 248,090 |
May 3, 2023 | 73.51 | 74.28 | 73.03 | 73.10 | 72.58 | 156,006 |
May 2, 2023 | 74.08 | 74.08 | 72.41 | 73.40 | 72.88 | 69,833 |
May 1, 2023 | 73.93 | 74.59 | 73.59 | 74.13 | 73.60 | 42,945 |
Apr 28, 2023 | 73.04 | 74.02 | 72.90 | 73.85 | 73.32 | 38,571 |
Apr 27, 2023 | 72.43 | 73.46 | 71.76 | 73.17 | 72.65 | 37,648 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%