Cboe US - Delayed Quote • USD
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 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 | 108.07 | 108.75 | 107.46 | 108.44 | 108.44 | 180,500 |
Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 108.88 | 109,100 |
Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 108.35 | 82,700 |
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 108.12 | 130,600 |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 107.48 | 288,400 |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 106.61 | 124,900 |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 105.57 | 161,800 |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 106.65 | 227,500 |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 107.44 | 255,200 |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 108.27 | 313,100 |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 109.60 | 220,400 |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 111.05 | 302,700 |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 111.28 | 274,900 |
Apr 9, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 110.94 | 326,100 |
Apr 8, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 111.24 | 183,800 |
Apr 5, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 111.94 | 375,900 |
Apr 4, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 110.85 | 557,200 |
Apr 3, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 110.96 | 350,300 |
Apr 2, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 109.56 | 298,300 |
Apr 1, 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 107.88 | 165,000 |
Mar 28, 2024 | 106.21 | 107.13 | 105.65 | 106.97 | 106.97 | 373,400 |
Mar 27, 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 105.56 | 63,300 |
Mar 26, 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 104.42 | 98,500 |
Mar 25, 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 105.35 | 89,800 |
Mar 22, 2024 | 104.60 | 104.85 | 104.01 | 104.24 | 104.24 | 42,400 |
Mar 21, 2024 | 0.59 Dividend | |||||
Mar 21, 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 104.60 | 91,000 |
Mar 20, 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 103.99 | 69,500 |
Mar 19, 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 103.38 | 103,500 |
Mar 18, 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 102.08 | 85,400 |
Mar 15, 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 102.03 | 127,500 |
Mar 14, 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 101.32 | 340,600 |
Mar 13, 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 100.61 | 106,200 |
Mar 12, 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 98.32 | 59,900 |
Mar 11, 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 98.30 | 50,300 |
Mar 8, 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 97.44 | 42,300 |
Mar 7, 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 97.09 | 58,000 |
Mar 6, 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 96.16 | 109,500 |
Mar 5, 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 96.01 | 115,500 |
Mar 4, 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 95.60 | 88,100 |
Mar 1, 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 96.41 | 96,700 |
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 95.08 | 120,200 |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 94.30 | 113,100 |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 94.90 | 134,600 |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 95.07 | 119,200 |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 94.42 | 99,700 |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 94.98 | 69,500 |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 94.93 | 109,900 |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 92.36 | 71,200 |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 93.66 | 68,400 |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 93.84 | 230,700 |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 91.41 | 224,800 |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 91.24 | 115,900 |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 92.28 | 88,200 |
Feb 9, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 91.23 | 87,400 |
Feb 8, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 92.37 | 90,200 |
Feb 7, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 91.51 | 195,700 |
Feb 6, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 90.82 | 274,900 |
Feb 5, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 90.36 | 135,900 |
Feb 2, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 90.56 | 156,700 |
Feb 1, 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 91.23 | 113,900 |
Jan 31, 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 91.53 | 152,100 |
Jan 30, 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 93.44 | 115,400 |
Jan 29, 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 91.50 | 112,400 |
Jan 26, 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 91.79 | 106,000 |
Jan 25, 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 91.13 | 146,700 |
Jan 24, 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 89.34 | 112,600 |
Jan 23, 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 88.10 | 68,500 |
Jan 22, 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 87.98 | 163,800 |
Jan 19, 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 87.66 | 97,900 |
Jan 18, 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 87.26 | 131,100 |
Jan 17, 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 87.51 | 128,700 |
Jan 16, 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 88.50 | 109,200 |
Jan 12, 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 91.02 | 108,300 |
Jan 11, 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 89.85 | 180,500 |
Jan 10, 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 89.76 | 93,700 |
Jan 9, 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 90.92 | 62,100 |
Jan 8, 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 92.13 | 110,300 |
Jan 5, 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 92.94 | 100,000 |
Jan 4, 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 92.79 | 98,800 |
Jan 3, 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 95.16 | 258,400 |
Jan 2, 2024 | 93.68 | 95.02 | 93.68 | 94.14 | 93.61 | 74,500 |
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 92.66 | 74,900 |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 93.05 | 83,000 |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 94.63 | 60,500 |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 95.11 | 91,900 |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 93.80 | 111,800 |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 93.66 | 67,600 |
Dec 20, 2023 | 0.97 Dividend | |||||
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 93.05 | 189,600 |
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 93.93 | 162,300 |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 92.78 | 101,000 |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 91.70 | 135,000 |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 92.22 | 223,500 |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 89.37 | 1,731,800 |
Dec 12, 2023 | 89.72 | 89.90 | 88.75 | 89.35 | 87.94 | 115,400 |
Dec 11, 2023 | 90.14 | 90.97 | 89.97 | 90.73 | 89.30 | 72,900 |
Dec 8, 2023 | 90.09 | 90.79 | 89.97 | 90.47 | 89.04 | 148,100 |
Dec 7, 2023 | 90.19 | 90.69 | 89.23 | 89.52 | 88.11 | 131,900 |
Dec 6, 2023 | 91.29 | 91.79 | 89.70 | 89.76 | 88.34 | 160,700 |
Dec 5, 2023 | 93.55 | 93.92 | 92.00 | 92.05 | 90.60 | 91,400 |
Dec 4, 2023 | 93.80 | 94.37 | 93.32 | 93.71 | 92.23 | 77,400 |
Dec 1, 2023 | 93.86 | 95.84 | 93.65 | 94.59 | 93.10 | 69,600 |
Nov 30, 2023 | 94.08 | 95.53 | 92.87 | 94.07 | 92.59 | 111,100 |
Nov 29, 2023 | 94.48 | 94.60 | 92.97 | 93.19 | 91.72 | 177,100 |
Nov 28, 2023 | 93.80 | 94.80 | 93.69 | 93.76 | 92.28 | 117,100 |
Nov 27, 2023 | 93.85 | 93.97 | 92.97 | 93.88 | 92.40 | 94,200 |
Nov 24, 2023 | 93.85 | 95.17 | 93.85 | 94.41 | 92.92 | 37,300 |
Nov 22, 2023 | 92.07 | 94.13 | 91.21 | 94.00 | 92.52 | 191,700 |
Nov 21, 2023 | 94.00 | 94.34 | 93.35 | 93.95 | 92.47 | 259,500 |
Nov 20, 2023 | 94.87 | 95.28 | 94.50 | 94.51 | 93.02 | 112,900 |
Nov 17, 2023 | 92.80 | 94.82 | 92.80 | 94.20 | 92.71 | 99,500 |
Nov 16, 2023 | 93.61 | 93.61 | 90.88 | 92.13 | 90.68 | 202,400 |
Nov 15, 2023 | 94.22 | 95.97 | 94.22 | 94.56 | 93.07 | 71,000 |
Nov 14, 2023 | 94.01 | 95.04 | 93.89 | 94.66 | 93.17 | 150,100 |
Nov 13, 2023 | 93.21 | 93.69 | 92.86 | 93.55 | 92.08 | 101,500 |
Nov 10, 2023 | 92.79 | 93.23 | 92.03 | 92.93 | 91.46 | 124,900 |
Nov 9, 2023 | 92.92 | 93.26 | 91.74 | 91.79 | 90.34 | 107,900 |
Nov 8, 2023 | 93.28 | 93.73 | 92.11 | 92.21 | 90.76 | 237,300 |
Nov 7, 2023 | 94.93 | 94.93 | 93.29 | 93.83 | 92.35 | 218,000 |
Nov 6, 2023 | 98.67 | 98.67 | 95.83 | 96.35 | 94.83 | 144,900 |
Nov 3, 2023 | 99.21 | 99.37 | 97.62 | 98.03 | 96.48 | 156,600 |
Nov 2, 2023 | 96.49 | 99.19 | 96.06 | 99.12 | 97.56 | 87,600 |
Nov 1, 2023 | 97.41 | 97.96 | 96.14 | 96.44 | 94.92 | 119,300 |
Oct 31, 2023 | 96.31 | 96.86 | 95.10 | 96.78 | 95.25 | 160,400 |
Oct 30, 2023 | 95.66 | 96.62 | 94.67 | 95.69 | 94.18 | 129,300 |
Oct 27, 2023 | 97.03 | 97.28 | 95.03 | 95.85 | 94.34 | 149,600 |
Oct 26, 2023 | 96.95 | 97.41 | 95.52 | 97.03 | 95.50 | 148,500 |
Oct 25, 2023 | 97.90 | 98.51 | 97.21 | 97.84 | 96.30 | 97,900 |
Oct 24, 2023 | 99.02 | 99.44 | 97.97 | 97.99 | 96.45 | 150,400 |
Oct 23, 2023 | 99.65 | 100.10 | 98.51 | 99.01 | 97.45 | 153,800 |
Oct 20, 2023 | 102.07 | 102.39 | 100.30 | 100.36 | 98.78 | 145,000 |
Oct 19, 2023 | 101.75 | 102.94 | 100.90 | 102.11 | 100.50 | 170,800 |
Oct 18, 2023 | 102.16 | 102.69 | 101.64 | 102.39 | 100.78 | 162,700 |
Oct 17, 2023 | 100.14 | 101.70 | 100.14 | 101.40 | 99.80 | 84,800 |
Oct 16, 2023 | 100.38 | 100.68 | 99.33 | 100.52 | 98.94 | 158,600 |
Oct 13, 2023 | 99.15 | 100.35 | 98.75 | 99.68 | 98.11 | 199,200 |
Oct 12, 2023 | 97.89 | 98.00 | 96.81 | 97.34 | 95.81 | 139,800 |
Oct 11, 2023 | 96.28 | 97.15 | 95.37 | 97.09 | 95.56 | 212,500 |
Oct 10, 2023 | 96.89 | 97.66 | 96.14 | 96.87 | 95.34 | 160,000 |
Oct 9, 2023 | 96.01 | 97.14 | 95.16 | 96.81 | 95.28 | 165,500 |
Oct 6, 2023 | 92.31 | 94.07 | 91.56 | 93.17 | 91.70 | 160,100 |
Oct 5, 2023 | 89.82 | 91.80 | 89.82 | 91.05 | 89.61 | 167,300 |
Oct 4, 2023 | 93.14 | 93.14 | 90.06 | 91.03 | 89.59 | 578,200 |
Oct 3, 2023 | 94.21 | 94.59 | 93.29 | 94.59 | 93.10 | 122,000 |
Oct 2, 2023 | 97.58 | 97.58 | 94.16 | 94.88 | 93.38 | 175,500 |
Sep 29, 2023 | 99.65 | 99.94 | 97.26 | 97.53 | 95.99 | 113,700 |
Sep 28, 2023 | 99.36 | 100.28 | 98.91 | 99.60 | 98.03 | 96,600 |
Sep 27, 2023 | 98.00 | 99.83 | 97.61 | 99.17 | 97.61 | 133,100 |
Sep 26, 2023 | 0.50 Dividend | |||||
Sep 26, 2023 | 96.17 | 97.28 | 95.92 | 96.56 | 95.04 | 93,400 |
Sep 25, 2023 | 95.85 | 97.64 | 95.85 | 97.55 | 95.52 | 161,700 |
Sep 22, 2023 | 97.00 | 97.64 | 95.83 | 95.95 | 93.95 | 134,100 |
Sep 21, 2023 | 98.08 | 98.77 | 96.02 | 96.23 | 94.23 | 144,500 |
Sep 20, 2023 | 98.47 | 99.56 | 97.49 | 97.50 | 95.47 | 226,600 |
Sep 19, 2023 | 101.07 | 101.24 | 98.48 | 99.00 | 96.94 | 169,200 |
Sep 18, 2023 | 100.53 | 101.25 | 99.88 | 100.35 | 98.26 | 236,200 |
Sep 15, 2023 | 101.14 | 101.49 | 99.71 | 99.89 | 97.81 | 318,500 |
Sep 14, 2023 | 101.59 | 102.16 | 101.35 | 101.54 | 99.43 | 642,400 |
Sep 13, 2023 | 101.58 | 101.62 | 99.81 | 100.44 | 98.35 | 619,800 |
Sep 12, 2023 | 100.16 | 101.49 | 99.92 | 101.28 | 99.17 | 338,800 |
Sep 11, 2023 | 101.47 | 101.78 | 98.72 | 99.08 | 97.02 | 124,700 |
Sep 8, 2023 | 100.27 | 101.66 | 100.27 | 100.86 | 98.76 | 149,100 |
Sep 7, 2023 | 99.83 | 100.41 | 99.35 | 99.56 | 97.49 | 126,600 |
Sep 6, 2023 | 99.95 | 100.78 | 99.15 | 99.89 | 97.81 | 240,700 |
Sep 5, 2023 | 100.59 | 101.40 | 100.01 | 100.04 | 97.96 | 510,200 |
Sep 1, 2023 | 98.84 | 100.19 | 98.84 | 99.99 | 97.91 | 90,000 |
Aug 31, 2023 | 98.17 | 98.17 | 96.96 | 97.80 | 95.77 | 49,000 |
Aug 30, 2023 | 97.78 | 97.98 | 97.40 | 97.73 | 95.70 | 89,900 |
Aug 29, 2023 | 97.03 | 97.33 | 96.19 | 97.30 | 95.28 | 132,000 |
Aug 28, 2023 | 96.85 | 97.71 | 96.40 | 96.86 | 94.85 | 125,300 |
Aug 25, 2023 | 96.09 | 96.88 | 95.08 | 96.40 | 94.39 | 105,600 |
Aug 24, 2023 | 95.27 | 96.38 | 95.15 | 95.49 | 93.50 | 91,700 |
Aug 23, 2023 | 95.94 | 96.22 | 94.69 | 96.01 | 94.01 | 79,200 |
Aug 22, 2023 | 97.48 | 97.84 | 96.64 | 96.64 | 94.63 | 66,200 |
Aug 21, 2023 | 97.92 | 98.56 | 96.61 | 97.41 | 95.38 | 113,600 |
Aug 18, 2023 | 96.50 | 97.62 | 96.24 | 97.49 | 95.46 | 143,000 |
Aug 17, 2023 | 96.80 | 97.91 | 96.65 | 96.85 | 94.84 | 122,500 |
Aug 16, 2023 | 96.04 | 97.29 | 95.48 | 95.57 | 93.58 | 98,900 |
Aug 15, 2023 | 96.60 | 96.92 | 95.66 | 96.19 | 94.19 | 155,600 |
Aug 14, 2023 | 98.06 | 98.09 | 97.05 | 97.81 | 95.78 | 80,900 |
Aug 11, 2023 | 97.21 | 98.66 | 97.19 | 98.37 | 96.32 | 148,400 |
Aug 10, 2023 | 97.65 | 98.40 | 96.54 | 97.15 | 95.13 | 244,500 |
Aug 9, 2023 | 97.02 | 98.89 | 96.83 | 97.59 | 95.56 | 175,600 |
Aug 8, 2023 | 93.80 | 96.27 | 93.20 | 96.19 | 94.19 | 86,000 |
Aug 7, 2023 | 95.56 | 95.91 | 94.90 | 95.39 | 93.41 | 51,800 |
Aug 4, 2023 | 95.62 | 96.35 | 94.94 | 95.12 | 93.14 | 124,900 |
Aug 3, 2023 | 93.53 | 95.82 | 93.14 | 94.91 | 92.94 | 128,700 |
Aug 2, 2023 | 94.46 | 94.87 | 92.85 | 93.61 | 91.66 | 100,000 |
Aug 1, 2023 | 94.35 | 95.06 | 93.69 | 94.95 | 92.97 | 112,800 |
Jul 31, 2023 | 94.53 | 95.20 | 94.53 | 95.04 | 93.06 | 68,300 |
Jul 28, 2023 | 92.74 | 93.95 | 92.47 | 93.92 | 91.97 | 52,300 |
Jul 27, 2023 | 93.69 | 94.25 | 92.40 | 92.67 | 90.74 | 100,300 |
Jul 26, 2023 | 92.14 | 93.54 | 91.90 | 93.23 | 91.29 | 51,300 |
Jul 25, 2023 | 92.02 | 93.30 | 91.47 | 92.79 | 90.86 | 203,300 |
Jul 24, 2023 | 90.98 | 92.89 | 90.98 | 92.05 | 90.14 | 109,000 |
Jul 21, 2023 | 90.41 | 90.80 | 89.77 | 90.74 | 88.85 | 53,800 |
Jul 20, 2023 | 89.14 | 90.01 | 89.11 | 89.96 | 88.09 | 69,600 |
Jul 19, 2023 | 88.48 | 89.41 | 88.28 | 88.72 | 86.87 | 83,800 |
Jul 18, 2023 | 86.19 | 88.84 | 86.19 | 88.23 | 86.39 | 88,300 |
Jul 17, 2023 | 85.84 | 86.56 | 85.79 | 86.15 | 84.36 | 68,800 |
Jul 14, 2023 | 88.52 | 88.52 | 86.07 | 86.24 | 84.45 | 84,500 |
Jul 13, 2023 | 88.57 | 89.95 | 88.29 | 88.84 | 86.99 | 58,800 |
Jul 12, 2023 | 88.25 | 89.04 | 88.11 | 88.49 | 86.65 | 171,000 |
Jul 11, 2023 | 85.97 | 87.99 | 85.95 | 87.89 | 86.06 | 69,000 |
Jul 10, 2023 | 85.03 | 85.74 | 84.88 | 85.58 | 83.80 | 45,900 |
Jul 7, 2023 | 82.48 | 86.10 | 82.48 | 85.13 | 83.36 | 57,700 |
Jul 6, 2023 | 84.05 | 84.60 | 81.95 | 82.81 | 81.09 | 75,100 |
Jul 5, 2023 | 85.65 | 85.65 | 84.51 | 84.79 | 83.03 | 63,600 |
Jul 3, 2023 | 85.06 | 85.77 | 84.98 | 85.21 | 83.44 | 32,500 |
Jun 30, 2023 | 84.77 | 85.46 | 84.08 | 84.93 | 83.16 | 40,700 |
Jun 29, 2023 | 83.46 | 84.43 | 83.38 | 84.39 | 82.63 | 39,600 |
Jun 28, 2023 | 82.34 | 83.31 | 81.59 | 83.23 | 81.50 | 55,600 |
Jun 27, 2023 | 82.12 | 82.68 | 81.55 | 82.27 | 80.56 | 70,000 |
Jun 26, 2023 | 81.02 | 82.73 | 81.02 | 82.18 | 80.47 | 46,300 |
Jun 23, 2023 | 80.82 | 81.32 | 80.42 | 80.95 | 79.27 | 56,000 |
Jun 22, 2023 | 82.06 | 82.07 | 81.10 | 81.62 | 79.92 | 86,100 |
Jun 21, 2023 | 82.12 | 83.66 | 82.12 | 83.08 | 81.35 | 78,400 |
Jun 20, 2023 | 83.69 | 83.69 | 81.66 | 82.28 | 80.57 | 83,900 |
Jun 16, 2023 | 83.93 | 84.66 | 83.62 | 84.29 | 82.54 | 85,500 |
Jun 15, 2023 | 82.48 | 84.39 | 82.48 | 83.69 | 81.95 | 151,400 |
Jun 14, 2023 | 84.21 | 84.34 | 81.82 | 82.38 | 80.67 | 86,600 |
Jun 13, 2023 | 83.86 | 85.23 | 83.30 | 83.34 | 81.61 | 126,400 |
Jun 12, 2023 | 82.63 | 83.77 | 82.26 | 82.92 | 81.20 | 204,800 |
Jun 9, 2023 | 84.26 | 84.86 | 83.74 | 84.03 | 82.28 | 88,200 |
Jun 8, 2023 | 84.78 | 85.17 | 83.02 | 84.45 | 82.69 | 77,600 |
Jun 7, 2023 | 0.55 Dividend | |||||
Jun 7, 2023 | 82.42 | 84.93 | 82.42 | 84.86 | 83.09 | 125,700 |
Jun 6, 2023 | 80.67 | 82.80 | 80.57 | 82.61 | 80.36 | 83,200 |
Jun 5, 2023 | 84.16 | 84.19 | 81.58 | 81.85 | 79.62 | 78,600 |
Jun 2, 2023 | 81.34 | 83.07 | 80.99 | 82.67 | 80.41 | 152,200 |
Jun 1, 2023 | 79.60 | 81.01 | 78.97 | 79.88 | 77.70 | 100,200 |
May 31, 2023 | 79.33 | 79.91 | 79.05 | 79.30 | 77.14 | 99,300 |
May 30, 2023 | 80.70 | 80.91 | 79.84 | 80.65 | 78.45 | 96,800 |
May 26, 2023 | 82.70 | 82.81 | 81.24 | 81.91 | 79.68 | 81,700 |
May 25, 2023 | 82.91 | 82.91 | 81.34 | 82.09 | 79.85 | 101,600 |
May 24, 2023 | 84.28 | 84.62 | 83.19 | 83.97 | 81.68 | 126,700 |
May 23, 2023 | 84.20 | 84.92 | 83.53 | 83.76 | 81.47 | 93,200 |
May 22, 2023 | 82.82 | 84.35 | 82.65 | 83.57 | 81.29 | 70,500 |
May 19, 2023 | 83.02 | 83.72 | 82.36 | 82.72 | 80.46 | 196,900 |
May 18, 2023 | 80.95 | 82.19 | 80.14 | 82.16 | 79.92 | 80,800 |
May 17, 2023 | 80.32 | 81.76 | 79.75 | 81.22 | 79.00 | 102,100 |
May 16, 2023 | 81.63 | 81.88 | 79.44 | 79.46 | 77.29 | 127,000 |
May 15, 2023 | 81.08 | 82.20 | 80.54 | 81.78 | 79.55 | 79,800 |
May 12, 2023 | 80.83 | 81.33 | 79.83 | 80.61 | 78.41 | 207,500 |
May 11, 2023 | 80.24 | 80.85 | 79.75 | 80.34 | 78.15 | 123,500 |
May 10, 2023 | 82.20 | 82.20 | 80.68 | 81.25 | 79.03 | 94,700 |
May 9, 2023 | 81.02 | 82.49 | 81.00 | 81.70 | 79.47 | 96,900 |
May 8, 2023 | 82.99 | 83.35 | 81.65 | 81.67 | 79.44 | 85,800 |
May 5, 2023 | 81.15 | 82.34 | 80.86 | 81.40 | 79.18 | 93,200 |
May 4, 2023 | 79.98 | 80.82 | 78.70 | 78.88 | 76.73 | 216,400 |
May 3, 2023 | 80.42 | 81.29 | 79.66 | 79.91 | 77.73 | 251,100 |
May 2, 2023 | 84.44 | 84.44 | 80.63 | 81.79 | 79.56 | 223,500 |
May 1, 2023 | 84.96 | 86.08 | 84.63 | 85.51 | 83.18 | 81,400 |
Apr 28, 2023 | 83.97 | 86.47 | 83.86 | 85.83 | 83.49 | 73,800 |
Apr 27, 2023 | 84.04 | 84.62 | 83.00 | 84.07 | 81.78 | 113,800 |
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%