Cboe US - Delayed Quote • USD
iShares U.S. Consumer Focused ETF (IEDI)
At close: April 26 at 3:51 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 | 47.05 | 47.22 | 47.05 | 47.15 | 47.15 | 1,800 |
Apr 25, 2024 | 46.28 | 46.74 | 46.26 | 46.74 | 46.74 | 4,800 |
Apr 24, 2024 | 46.70 | 46.87 | 46.70 | 46.86 | 46.86 | 700 |
Apr 23, 2024 | 46.70 | 47.03 | 46.70 | 46.96 | 46.96 | 5,600 |
Apr 22, 2024 | 46.45 | 46.75 | 46.24 | 46.54 | 46.54 | 5,800 |
Apr 19, 2024 | 46.47 | 46.49 | 46.05 | 46.28 | 46.28 | 9,000 |
Apr 18, 2024 | 46.64 | 46.81 | 46.42 | 46.42 | 46.42 | 1,800 |
Apr 17, 2024 | 46.87 | 46.95 | 46.47 | 46.47 | 46.47 | 4,000 |
Apr 16, 2024 | 46.72 | 46.80 | 46.55 | 46.66 | 46.66 | 220,300 |
Apr 15, 2024 | 47.69 | 47.69 | 46.81 | 46.81 | 46.81 | 2,700 |
Apr 12, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 47.31 | 1,000 |
Apr 11, 2024 | 47.69 | 48.11 | 47.68 | 48.02 | 48.02 | 5,800 |
Apr 10, 2024 | 47.57 | 47.90 | 47.57 | 47.81 | 47.81 | 380,000 |
Apr 9, 2024 | 48.28 | 48.29 | 48.02 | 48.29 | 48.29 | 1,500 |
Apr 8, 2024 | 48.20 | 48.33 | 48.20 | 48.24 | 48.24 | 1,200 |
Apr 5, 2024 | 48.00 | 48.30 | 48.00 | 48.21 | 48.21 | 3,100 |
Apr 4, 2024 | 48.81 | 48.81 | 47.81 | 47.81 | 47.81 | 2,900 |
Apr 3, 2024 | 48.54 | 48.54 | 48.33 | 48.37 | 48.37 | 4,700 |
Apr 2, 2024 | 48.96 | 48.96 | 48.55 | 48.68 | 48.68 | 9,500 |
Apr 1, 2024 | 49.85 | 49.85 | 49.20 | 49.22 | 49.22 | 2,400 |
Mar 28, 2024 | 49.84 | 49.84 | 49.69 | 49.70 | 49.70 | 3,600 |
Mar 27, 2024 | 49.37 | 49.58 | 49.29 | 49.58 | 49.58 | 37,600 |
Mar 26, 2024 | 49.26 | 49.28 | 49.13 | 49.13 | 49.13 | 2,800 |
Mar 25, 2024 | 49.46 | 49.48 | 49.13 | 49.13 | 49.13 | 2,000 |
Mar 22, 2024 | 49.94 | 49.94 | 49.44 | 49.44 | 49.44 | 13,900 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 49.85 | 50.07 | 49.80 | 49.97 | 49.97 | 802,900 |
Mar 20, 2024 | 49.27 | 49.70 | 49.18 | 49.70 | 49.61 | 30,100 |
Mar 19, 2024 | 48.77 | 49.05 | 48.70 | 49.05 | 48.96 | 3,500 |
Mar 18, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 48.54 | 1,500 |
Mar 15, 2024 | 48.87 | 48.87 | 48.59 | 48.59 | 48.50 | 6,000 |
Mar 14, 2024 | 49.09 | 49.09 | 48.78 | 48.87 | 48.78 | 3,500 |
Mar 13, 2024 | 48.96 | 49.19 | 48.96 | 49.05 | 48.96 | 3,200 |
Mar 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.80 | 300 |
Mar 11, 2024 | 48.33 | 48.33 | 48.15 | 48.32 | 48.23 | 2,100 |
Mar 8, 2024 | 48.92 | 48.92 | 48.54 | 48.58 | 48.49 | 2,900 |
Mar 7, 2024 | 49.01 | 49.08 | 48.95 | 49.08 | 48.99 | 3,400 |
Mar 6, 2024 | 48.77 | 48.77 | 48.62 | 48.73 | 48.64 | 2,100 |
Mar 5, 2024 | 48.60 | 48.73 | 48.49 | 48.58 | 48.50 | 2,300 |
Mar 4, 2024 | 48.86 | 48.86 | 48.70 | 48.70 | 48.61 | 3,400 |
Mar 1, 2024 | 48.40 | 48.78 | 48.40 | 48.78 | 48.69 | 16,100 |
Feb 29, 2024 | 48.31 | 48.54 | 48.31 | 48.54 | 48.45 | 12,500 |
Feb 28, 2024 | 48.19 | 48.36 | 48.19 | 48.28 | 48.20 | 4,800 |
Feb 27, 2024 | 48.17 | 48.21 | 48.03 | 48.21 | 48.12 | 6,100 |
Feb 26, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 47.79 | 3,200 |
Feb 23, 2024 | 47.76 | 47.89 | 47.76 | 47.84 | 47.76 | 2,700 |
Feb 22, 2024 | 47.01 | 47.57 | 47.00 | 47.56 | 47.47 | 2,700 |
Feb 21, 2024 | 46.61 | 46.71 | 46.51 | 46.71 | 46.62 | 1,900 |
Feb 20, 2024 | 46.61 | 46.61 | 46.58 | 46.58 | 46.49 | 300 |
Feb 16, 2024 | 46.59 | 46.83 | 46.59 | 46.72 | 46.63 | 1,200 |
Feb 15, 2024 | 46.65 | 46.83 | 46.65 | 46.77 | 46.69 | 1,900 |
Feb 14, 2024 | 46.45 | 46.48 | 46.17 | 46.48 | 46.39 | 700 |
Feb 13, 2024 | 46.31 | 46.31 | 45.98 | 46.10 | 46.02 | 2,500 |
Feb 12, 2024 | 46.88 | 46.99 | 46.84 | 46.84 | 46.75 | 2,100 |
Feb 9, 2024 | 46.77 | 46.77 | 46.46 | 46.71 | 46.63 | 2,600 |
Feb 8, 2024 | 46.66 | 46.66 | 46.44 | 46.49 | 46.40 | 800 |
Feb 7, 2024 | 46.44 | 46.44 | 46.33 | 46.33 | 46.24 | 600 |
Feb 6, 2024 | 45.59 | 45.90 | 45.59 | 45.88 | 45.79 | 3,600 |
Feb 5, 2024 | 45.65 | 45.81 | 45.65 | 45.77 | 45.68 | 1,200 |
Feb 2, 2024 | 45.83 | 46.27 | 45.46 | 46.14 | 46.06 | 2,100 |
Feb 1, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 45.34 | 1,800 |
Jan 31, 2024 | 45.00 | 45.03 | 44.60 | 44.60 | 44.51 | 900 |
Jan 30, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 45.15 | 1,200 |
Jan 29, 2024 | 44.97 | 45.22 | 44.97 | 45.22 | 45.14 | 1,500 |
Jan 26, 2024 | 44.58 | 44.89 | 44.58 | 44.89 | 44.81 | 7,700 |
Jan 25, 2024 | 44.54 | 44.63 | 44.54 | 44.63 | 44.55 | 500 |
Jan 24, 2024 | 44.51 | 44.51 | 44.32 | 44.32 | 44.24 | 1,600 |
Jan 23, 2024 | 44.65 | 44.65 | 44.43 | 44.58 | 44.50 | 5,600 |
Jan 22, 2024 | 44.68 | 44.70 | 44.60 | 44.70 | 44.62 | 2,000 |
Jan 19, 2024 | 44.29 | 44.72 | 44.24 | 44.68 | 44.60 | 1,000 |
Jan 18, 2024 | 44.24 | 44.37 | 43.99 | 44.37 | 44.29 | 2,200 |
Jan 17, 2024 | 43.99 | 44.06 | 43.78 | 43.99 | 43.91 | 1,500 |
Jan 16, 2024 | 44.12 | 44.24 | 44.06 | 44.21 | 44.13 | 2,600 |
Jan 12, 2024 | 44.40 | 44.40 | 44.07 | 44.16 | 44.08 | 1,000 |
Jan 11, 2024 | 44.33 | 44.33 | 43.94 | 44.24 | 44.16 | 3,900 |
Jan 10, 2024 | 44.00 | 44.15 | 43.92 | 44.15 | 44.07 | 1,300 |
Jan 9, 2024 | 43.63 | 43.82 | 43.63 | 43.78 | 43.70 | 1,000 |
Jan 8, 2024 | 43.30 | 43.67 | 43.29 | 43.67 | 43.59 | 1,300 |
Jan 5, 2024 | 43.01 | 43.13 | 43.00 | 43.07 | 42.99 | 900 |
Jan 4, 2024 | 43.08 | 43.10 | 42.94 | 42.94 | 42.86 | 1,200 |
Jan 3, 2024 | 43.52 | 43.52 | 43.08 | 43.08 | 43.00 | 800 |
Jan 2, 2024 | 44.07 | 44.07 | 43.68 | 43.81 | 43.73 | 11,000 |
Dec 29, 2023 | 44.31 | 44.31 | 44.10 | 44.16 | 44.08 | 3,600 |
Dec 28, 2023 | 44.35 | 44.39 | 44.31 | 44.31 | 44.22 | 2,700 |
Dec 27, 2023 | 44.35 | 44.35 | 44.30 | 44.30 | 44.22 | 2,000 |
Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.20 | 44.12 | 2,200 |
Dec 22, 2023 | 43.93 | 44.22 | 43.93 | 44.10 | 44.02 | 3,900 |
Dec 21, 2023 | 43.98 | 44.12 | 43.90 | 44.12 | 44.04 | 1,400 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 44.21 | 44.33 | 43.67 | 43.67 | 43.59 | 1,600 |
Dec 19, 2023 | 44.43 | 44.49 | 44.41 | 44.49 | 44.24 | 900 |
Dec 18, 2023 | 44.00 | 44.27 | 44.00 | 44.24 | 43.98 | 2,900 |
Dec 15, 2023 | 43.89 | 43.92 | 43.75 | 43.90 | 43.65 | 2,600 |
Dec 14, 2023 | 43.79 | 43.92 | 43.72 | 43.72 | 43.47 | 700 |
Dec 13, 2023 | 42.91 | 43.64 | 42.90 | 43.64 | 43.39 | 900 |
Dec 12, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.65 | 100 |
Dec 11, 2023 | 42.58 | 42.75 | 42.58 | 42.75 | 42.50 | 30,800 |
Dec 8, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.07 | 200 |
Dec 7, 2023 | 42.24 | 42.25 | 42.24 | 42.25 | 42.01 | 400 |
Dec 6, 2023 | 42.23 | 42.23 | 42.07 | 42.07 | 41.83 | 300 |
Dec 5, 2023 | 42.03 | 42.03 | 41.99 | 42.00 | 41.76 | 1,400 |
Dec 4, 2023 | 42.01 | 42.13 | 42.01 | 42.13 | 41.89 | 600 |
Dec 1, 2023 | 41.85 | 42.04 | 41.85 | 42.04 | 41.80 | 800 |
Nov 30, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.13 | 100 |
Nov 29, 2023 | 41.50 | 41.50 | 41.20 | 41.20 | 40.96 | 2,600 |
Nov 28, 2023 | 41.10 | 41.31 | 41.09 | 41.30 | 41.06 | 1,300 |
Nov 27, 2023 | 41.36 | 41.41 | 41.32 | 41.32 | 41.08 | 11,100 |
Nov 24, 2023 | 41.20 | 41.25 | 41.17 | 41.25 | 41.01 | 1,100 |
Nov 22, 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 40.93 | 100 |
Nov 21, 2023 | 40.60 | 40.80 | 40.60 | 40.80 | 40.57 | 800 |
Nov 20, 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.69 | 100 |
Nov 17, 2023 | 40.74 | 40.79 | 40.74 | 40.75 | 40.52 | 1,300 |
Nov 16, 2023 | 40.69 | 40.69 | 40.42 | 40.47 | 40.24 | 19,700 |
Nov 15, 2023 | 41.05 | 41.14 | 41.03 | 41.03 | 40.80 | 400 |
Nov 14, 2023 | 40.78 | 40.78 | 40.76 | 40.76 | 40.53 | 600 |
Nov 13, 2023 | 39.76 | 39.76 | 39.70 | 39.70 | 39.47 | 900 |
Nov 10, 2023 | 39.55 | 39.80 | 39.55 | 39.80 | 39.57 | 1,000 |
Nov 9, 2023 | 39.52 | 39.52 | 39.25 | 39.25 | 39.02 | 29,800 |
Nov 8, 2023 | 39.73 | 39.73 | 39.58 | 39.62 | 39.40 | 600 |
Nov 7, 2023 | 39.63 | 39.76 | 39.63 | 39.76 | 39.53 | 700 |
Nov 6, 2023 | 39.53 | 39.53 | 39.43 | 39.45 | 39.22 | 600 |
Nov 3, 2023 | 39.48 | 39.48 | 39.43 | 39.43 | 39.20 | 300 |
Nov 2, 2023 | 38.79 | 38.93 | 38.77 | 38.93 | 38.71 | 500 |
Nov 1, 2023 | 38.05 | 38.28 | 38.05 | 38.28 | 38.06 | 2,400 |
Oct 31, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 37.80 | 200 |
Oct 30, 2023 | 37.47 | 37.87 | 37.47 | 37.82 | 37.60 | 2,300 |
Oct 27, 2023 | 37.54 | 37.54 | 37.10 | 37.10 | 36.89 | 300 |
Oct 26, 2023 | 37.23 | 37.23 | 36.95 | 36.95 | 36.73 | 100 |
Oct 25, 2023 | 37.45 | 37.49 | 37.22 | 37.22 | 37.01 | 5,500 |
Oct 24, 2023 | 37.76 | 37.76 | 37.74 | 37.74 | 37.53 | 200 |
Oct 23, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.26 | 100 |
Oct 20, 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.32 | 100 |
Oct 19, 2023 | 37.90 | 37.93 | 37.90 | 37.93 | 37.71 | 200 |
Oct 18, 2023 | 38.44 | 38.44 | 38.22 | 38.27 | 38.05 | 1,300 |
Oct 17, 2023 | 38.82 | 38.86 | 38.75 | 38.77 | 38.55 | 3,900 |
Oct 16, 2023 | 38.67 | 38.67 | 38.64 | 38.64 | 38.42 | 200 |
Oct 13, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.70 | 100 |
Oct 12, 2023 | 38.31 | 38.38 | 38.09 | 38.09 | 37.87 | 700 |
Oct 11, 2023 | 38.29 | 38.40 | 38.29 | 38.40 | 38.18 | 300 |
Oct 10, 2023 | 38.55 | 38.55 | 38.31 | 38.31 | 38.09 | 100 |
Oct 9, 2023 | 37.63 | 37.90 | 37.63 | 37.90 | 37.68 | 400 |
Oct 6, 2023 | 37.60 | 37.78 | 37.60 | 37.78 | 37.56 | 500 |
Oct 5, 2023 | 37.64 | 37.73 | 37.64 | 37.72 | 37.51 | 500 |
Oct 4, 2023 | 37.78 | 37.98 | 37.71 | 37.98 | 37.76 | 900 |
Oct 3, 2023 | 38.11 | 38.13 | 37.50 | 37.60 | 37.39 | 500 |
Oct 2, 2023 | 38.37 | 38.38 | 38.33 | 38.38 | 38.15 | 300 |
Sep 29, 2023 | 38.61 | 38.61 | 38.40 | 38.40 | 38.18 | 1,000 |
Sep 28, 2023 | 37.98 | 38.42 | 37.98 | 38.42 | 38.20 | 700 |
Sep 27, 2023 | 38.09 | 38.14 | 38.09 | 38.13 | 37.91 | 400 |
Sep 26, 2023 | 0.11 Dividend | |||||
Sep 26, 2023 | 38.32 | 38.37 | 38.14 | 38.14 | 37.92 | 1,300 |
Sep 25, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | 100 |
Sep 22, 2023 | 39.03 | 39.03 | 38.74 | 38.74 | 38.40 | 500 |
Sep 21, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.51 | 100 |
Sep 20, 2023 | 39.93 | 39.94 | 39.73 | 39.73 | 39.39 | 1,200 |
Sep 19, 2023 | 40.06 | 40.06 | 39.91 | 39.91 | 39.56 | 600 |
Sep 18, 2023 | 40.23 | 40.23 | 40.10 | 40.10 | 39.75 | 700 |
Sep 15, 2023 | 40.67 | 40.67 | 40.32 | 40.32 | 39.97 | 900 |
Sep 14, 2023 | 40.75 | 40.97 | 40.75 | 40.97 | 40.62 | 9,200 |
Sep 13, 2023 | 40.67 | 40.67 | 40.57 | 40.63 | 40.28 | 1,600 |
Sep 12, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.22 | 100 |
Sep 11, 2023 | 40.71 | 40.74 | 40.71 | 40.74 | 40.39 | 300 |
Sep 8, 2023 | 40.42 | 40.51 | 40.42 | 40.51 | 40.16 | 1,300 |
Sep 7, 2023 | 40.25 | 40.47 | 40.25 | 40.47 | 40.12 | 500 |
Sep 6, 2023 | 40.29 | 40.31 | 40.29 | 40.30 | 39.95 | 500 |
Sep 5, 2023 | 40.80 | 40.80 | 40.53 | 40.53 | 40.18 | 600 |
Sep 1, 2023 | 40.81 | 40.91 | 40.81 | 40.91 | 40.56 | 200 |
Aug 31, 2023 | 40.92 | 40.98 | 40.84 | 40.84 | 40.49 | 1,600 |
Aug 30, 2023 | 40.80 | 40.83 | 40.79 | 40.81 | 40.46 | 2,200 |
Aug 29, 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.21 | 300 |
Aug 28, 2023 | 40.02 | 40.07 | 40.02 | 40.07 | 39.73 | 300 |
Aug 25, 2023 | 39.68 | 39.88 | 39.63 | 39.83 | 39.49 | 1,900 |
Aug 24, 2023 | 39.97 | 39.97 | 39.73 | 39.73 | 39.38 | 1,100 |
Aug 23, 2023 | 40.31 | 40.42 | 40.31 | 40.40 | 40.05 | 800 |
Aug 22, 2023 | 40.42 | 40.43 | 40.13 | 40.13 | 39.79 | 700 |
Aug 21, 2023 | 40.46 | 40.46 | 40.12 | 40.34 | 39.99 | 900 |
Aug 18, 2023 | 40.39 | 40.52 | 40.39 | 40.45 | 40.10 | 1,100 |
Aug 17, 2023 | 40.79 | 40.79 | 40.28 | 40.30 | 39.95 | 1,900 |
Aug 16, 2023 | 41.24 | 41.24 | 40.90 | 40.90 | 40.54 | 2,400 |
Aug 15, 2023 | 41.10 | 41.10 | 40.98 | 41.02 | 40.66 | 800 |
Aug 14, 2023 | 41.22 | 41.28 | 41.22 | 41.28 | 40.93 | 2,600 |
Aug 11, 2023 | 41.18 | 41.34 | 41.16 | 41.17 | 40.82 | 1,300 |
Aug 10, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 40.87 | 100 |
Aug 9, 2023 | 41.14 | 41.26 | 41.11 | 41.11 | 40.76 | 400 |
Aug 8, 2023 | 41.05 | 41.24 | 41.02 | 41.24 | 40.88 | 1,800 |
Aug 7, 2023 | 41.36 | 41.47 | 41.36 | 41.47 | 41.11 | 3,600 |
Aug 4, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 40.74 | 300 |
Aug 3, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 40.64 | 200 |
Aug 2, 2023 | 41.24 | 41.24 | 40.89 | 40.91 | 40.56 | 5,400 |
Aug 1, 2023 | 41.45 | 41.45 | 41.34 | 41.38 | 41.02 | 23,900 |
Jul 31, 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 41.27 | 300 |
Jul 28, 2023 | 41.56 | 41.56 | 41.45 | 41.47 | 41.12 | 3,400 |
Jul 27, 2023 | 41.59 | 41.63 | 41.03 | 41.03 | 40.67 | 1,500 |
Jul 26, 2023 | 41.28 | 41.29 | 41.28 | 41.29 | 40.94 | 200 |
Jul 25, 2023 | 41.21 | 41.24 | 41.17 | 41.22 | 40.86 | 2,000 |
Jul 24, 2023 | 41.22 | 41.23 | 41.17 | 41.18 | 40.83 | 1,600 |
Jul 21, 2023 | 41.15 | 41.15 | 41.08 | 41.08 | 40.73 | 1,800 |
Jul 20, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.63 | 200 |
Jul 19, 2023 | 40.98 | 41.32 | 40.98 | 41.31 | 40.95 | 1,100 |
Jul 18, 2023 | 40.87 | 41.06 | 40.87 | 41.03 | 40.68 | 1,100 |
Jul 17, 2023 | 40.81 | 41.01 | 40.81 | 40.93 | 40.57 | 700 |
Jul 14, 2023 | 40.77 | 40.88 | 40.77 | 40.85 | 40.49 | 1,000 |
Jul 13, 2023 | 40.85 | 40.87 | 40.85 | 40.87 | 40.52 | 700 |
Jul 12, 2023 | 40.98 | 40.98 | 40.82 | 40.82 | 40.47 | 1,300 |
Jul 11, 2023 | 40.31 | 40.55 | 40.31 | 40.53 | 40.18 | 1,300 |
Jul 10, 2023 | 40.01 | 40.09 | 40.01 | 40.09 | 39.74 | 600 |
Jul 7, 2023 | 39.71 | 39.71 | 39.69 | 39.69 | 39.35 | 700 |
Jul 6, 2023 | 39.73 | 39.75 | 39.73 | 39.75 | 39.40 | 300 |
Jul 5, 2023 | 40.21 | 40.32 | 40.21 | 40.31 | 39.96 | 5,900 |
Jul 3, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 40.03 | 300 |
Jun 30, 2023 | 40.00 | 40.37 | 40.00 | 40.36 | 40.01 | 1,800 |
Jun 29, 2023 | 39.80 | 39.82 | 39.78 | 39.81 | 39.47 | 1,200 |
Jun 28, 2023 | 39.93 | 39.94 | 39.76 | 39.76 | 39.41 | 1,200 |
Jun 27, 2023 | 39.95 | 39.95 | 39.89 | 39.89 | 39.55 | 400 |
Jun 26, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.05 | 300 |
Jun 23, 2023 | 39.35 | 39.35 | 39.30 | 39.30 | 38.96 | 500 |
Jun 22, 2023 | 39.27 | 39.43 | 39.27 | 39.43 | 39.09 | 700 |
Jun 21, 2023 | 39.19 | 39.19 | 39.16 | 39.16 | 38.82 | 400 |
Jun 20, 2023 | 39.06 | 39.22 | 39.06 | 39.13 | 38.79 | 1,700 |
Jun 16, 2023 | 39.60 | 39.60 | 39.29 | 39.29 | 38.95 | 400 |
Jun 15, 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.20 | 400 |
Jun 14, 2023 | 39.20 | 39.29 | 39.05 | 39.15 | 38.81 | 1,600 |
Jun 13, 2023 | 39.15 | 39.15 | 39.09 | 39.11 | 38.77 | 400 |
Jun 12, 2023 | 38.61 | 38.87 | 38.59 | 38.87 | 38.53 | 700 |
Jun 9, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.07 | 300 |
Jun 8, 2023 | 38.49 | 38.54 | 38.44 | 38.54 | 38.20 | 1,100 |
Jun 7, 2023 | 0.11 Dividend | |||||
Jun 7, 2023 | 38.32 | 38.32 | 38.30 | 38.30 | 37.97 | 400 |
Jun 6, 2023 | 38.52 | 38.61 | 38.49 | 38.61 | 38.17 | 1,300 |
Jun 5, 2023 | 38.41 | 38.41 | 38.33 | 38.33 | 37.89 | 500 |
Jun 2, 2023 | 38.36 | 38.42 | 38.36 | 38.42 | 37.99 | 1,100 |
Jun 1, 2023 | 37.20 | 37.70 | 37.20 | 37.59 | 37.17 | 600 |
May 31, 2023 | 37.62 | 37.64 | 37.39 | 37.55 | 37.12 | 1,000 |
May 30, 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.51 | 300 |
May 26, 2023 | 38.06 | 38.11 | 38.06 | 38.07 | 37.63 | 700 |
May 25, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.14 | 200 |
May 24, 2023 | 37.84 | 38.06 | 37.84 | 37.88 | 37.45 | 1,100 |
May 23, 2023 | 38.19 | 38.19 | 38.03 | 38.03 | 37.60 | 300 |
May 22, 2023 | 38.50 | 38.50 | 38.37 | 38.37 | 37.94 | 1,600 |
May 19, 2023 | 38.61 | 38.71 | 38.61 | 38.71 | 38.27 | 500 |
May 18, 2023 | 38.80 | 39.19 | 38.80 | 39.19 | 38.75 | 300 |
May 17, 2023 | 38.60 | 38.78 | 38.60 | 38.78 | 38.34 | 300 |
May 16, 2023 | 38.28 | 38.34 | 38.22 | 38.22 | 37.78 | 500 |
May 15, 2023 | 38.46 | 38.58 | 38.44 | 38.58 | 38.14 | 1,200 |
May 12, 2023 | 38.46 | 38.59 | 38.44 | 38.59 | 38.15 | 4,700 |
May 11, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 38.16 | 1,400 |
May 10, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.12 | 300 |
May 9, 2023 | 38.40 | 38.55 | 38.40 | 38.55 | 38.11 | 1,000 |
May 8, 2023 | 38.37 | 38.46 | 38.37 | 38.46 | 38.02 | 200 |
May 5, 2023 | 38.34 | 38.48 | 38.32 | 38.45 | 38.01 | 1,300 |
May 4, 2023 | 38.08 | 38.08 | 37.91 | 37.91 | 37.48 | 700 |
May 3, 2023 | 38.48 | 38.48 | 38.23 | 38.23 | 37.80 | 500 |
May 2, 2023 | 38.26 | 38.49 | 38.26 | 38.49 | 38.06 | 600 |
May 1, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.06 | 800 |
Apr 28, 2023 | 38.60 | 38.74 | 38.60 | 38.69 | 38.26 | 1,100 |
Apr 27, 2023 | 38.43 | 38.61 | 38.43 | 38.61 | 38.17 | 400 |
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%