NYSEArca - Delayed Quote • USD
iShares U.S. Digital Infrastructure and Real Estate ETF (IGN)
At close: December 15 at 12:55 PM EST
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 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 161 |
Apr 25, 2024 | 66.69 | 67.22 | 66.65 | 67.22 | 67.22 | 2,268 |
Apr 24, 2024 | 67.30 | 67.76 | 67.29 | 67.33 | 67.33 | 1,564 |
Apr 23, 2024 | 67.01 | 67.37 | 67.01 | 67.18 | 67.18 | 15,516 |
Apr 22, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 209 |
Apr 19, 2024 | 66.35 | 66.35 | 65.53 | 65.67 | 65.67 | 7,311 |
Apr 18, 2024 | 66.73 | 66.73 | 66.51 | 66.51 | 66.51 | 1,249 |
Apr 17, 2024 | 67.11 | 67.11 | 66.60 | 66.60 | 66.60 | 408 |
Apr 16, 2024 | 67.58 | 67.58 | 66.80 | 67.07 | 67.07 | 1,291 |
Apr 15, 2024 | 69.06 | 69.11 | 67.33 | 67.43 | 67.43 | 2,481 |
Apr 12, 2024 | 69.13 | 69.19 | 68.60 | 68.61 | 68.61 | 1,122 |
Apr 11, 2024 | 69.58 | 69.96 | 69.58 | 69.96 | 69.96 | 343 |
Apr 10, 2024 | 69.70 | 69.70 | 69.24 | 69.65 | 69.65 | 1,837 |
Apr 9, 2024 | 71.13 | 71.59 | 71.13 | 71.59 | 71.59 | 3,387 |
Apr 8, 2024 | 70.63 | 70.74 | 70.63 | 70.74 | 70.74 | 433 |
Apr 5, 2024 | 70.30 | 70.55 | 70.30 | 70.45 | 70.45 | 1,196 |
Apr 4, 2024 | 71.91 | 72.13 | 70.27 | 70.27 | 70.27 | 2,110 |
Apr 3, 2024 | 70.79 | 71.33 | 70.79 | 71.33 | 71.33 | 1,095 |
Apr 2, 2024 | 71.07 | 71.09 | 70.84 | 71.09 | 71.09 | 1,120 |
Apr 1, 2024 | 72.25 | 72.25 | 71.87 | 71.88 | 71.88 | 2,399 |
Mar 28, 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 72.14 | 3,253 |
Mar 27, 2024 | 71.65 | 72.03 | 71.27 | 72.03 | 72.03 | 3,136 |
Mar 26, 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 70.99 | 1,842 |
Mar 25, 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 71.19 | 1,237 |
Mar 22, 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 71.12 | 1,651 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 71.62 | 2,319 |
Mar 20, 2024 | 70.90 | 71.52 | 70.63 | 71.52 | 71.33 | 2,378 |
Mar 19, 2024 | 70.84 | 71.26 | 70.61 | 71.26 | 71.08 | 2,298 |
Mar 18, 2024 | 72.29 | 72.44 | 71.52 | 71.52 | 71.33 | 3,379 |
Mar 15, 2024 | 72.70 | 72.79 | 72.05 | 72.05 | 71.87 | 2,240 |
Mar 14, 2024 | 73.82 | 73.82 | 72.71 | 72.95 | 72.76 | 6,327 |
Mar 13, 2024 | 74.23 | 74.36 | 73.96 | 73.96 | 73.77 | 1,924 |
Mar 12, 2024 | 74.76 | 74.76 | 74.05 | 74.61 | 74.42 | 4,236 |
Mar 11, 2024 | 74.51 | 74.51 | 73.32 | 74.00 | 73.81 | 6,200 |
Mar 8, 2024 | 76.36 | 76.51 | 74.98 | 75.18 | 74.99 | 8,323 |
Mar 7, 2024 | 75.58 | 75.96 | 75.39 | 75.96 | 75.76 | 7,125 |
Mar 6, 2024 | 75.63 | 76.01 | 75.23 | 75.56 | 75.36 | 24,465 |
Mar 5, 2024 | 74.72 | 74.75 | 73.95 | 74.38 | 74.19 | 2,656 |
Mar 4, 2024 | 74.18 | 75.84 | 74.18 | 75.28 | 75.08 | 28,011 |
Mar 1, 2024 | 71.53 | 73.05 | 71.53 | 73.00 | 72.81 | 5,379 |
Feb 29, 2024 | 70.09 | 70.83 | 70.09 | 70.82 | 70.64 | 3,991 |
Feb 28, 2024 | 68.64 | 69.64 | 68.64 | 69.47 | 69.29 | 5,002 |
Feb 27, 2024 | 69.11 | 69.11 | 68.96 | 69.06 | 68.88 | 3,190 |
Feb 26, 2024 | 69.39 | 69.52 | 69.25 | 69.25 | 69.07 | 1,186 |
Feb 23, 2024 | 69.42 | 69.42 | 69.25 | 69.42 | 69.24 | 3,676 |
Feb 22, 2024 | 69.06 | 70.57 | 68.94 | 70.47 | 70.28 | 5,162 |
Feb 21, 2024 | 67.21 | 67.27 | 66.97 | 67.27 | 67.10 | 3,733 |
Feb 20, 2024 | 67.74 | 67.74 | 66.90 | 67.71 | 67.54 | 16,108 |
Feb 16, 2024 | 70.75 | 70.75 | 67.98 | 68.06 | 67.89 | 6,419 |
Feb 15, 2024 | 70.12 | 71.08 | 70.12 | 71.02 | 70.83 | 3,498 |
Feb 14, 2024 | 69.88 | 70.57 | 69.88 | 70.55 | 70.37 | 27,330 |
Feb 13, 2024 | 68.95 | 69.14 | 68.93 | 69.14 | 68.96 | 1,210 |
Feb 12, 2024 | 71.58 | 71.76 | 71.01 | 71.01 | 70.83 | 4,377 |
Feb 9, 2024 | 70.22 | 70.75 | 70.21 | 70.66 | 70.47 | 5,811 |
Feb 8, 2024 | 69.65 | 70.02 | 69.61 | 69.95 | 69.77 | 3,156 |
Feb 7, 2024 | 68.74 | 69.04 | 68.60 | 68.96 | 68.78 | 1,697 |
Feb 6, 2024 | 68.67 | 68.68 | 68.17 | 68.68 | 68.50 | 623 |
Feb 5, 2024 | 68.24 | 68.48 | 68.04 | 68.47 | 68.29 | 2,524 |
Feb 2, 2024 | 67.79 | 68.72 | 67.79 | 68.51 | 68.34 | 1,718 |
Feb 1, 2024 | 68.14 | 68.33 | 68.14 | 68.33 | 68.15 | 359 |
Jan 31, 2024 | 67.73 | 67.86 | 67.31 | 67.31 | 67.14 | 824 |
Jan 30, 2024 | 68.50 | 68.50 | 68.27 | 68.27 | 68.09 | 583 |
Jan 29, 2024 | 67.78 | 68.78 | 67.78 | 68.78 | 68.60 | 786 |
Jan 26, 2024 | 68.21 | 68.21 | 67.87 | 67.87 | 67.70 | 1,045 |
Jan 25, 2024 | 68.28 | 68.51 | 68.28 | 68.41 | 68.23 | 2,850 |
Jan 24, 2024 | 68.21 | 68.21 | 67.07 | 67.18 | 67.01 | 4,176 |
Jan 23, 2024 | 67.78 | 67.78 | 67.41 | 67.55 | 67.38 | 980 |
Jan 22, 2024 | 68.10 | 68.10 | 67.27 | 67.50 | 67.33 | 1,358 |
Jan 19, 2024 | 65.83 | 66.84 | 65.83 | 66.84 | 66.67 | 5,783 |
Jan 18, 2024 | 65.39 | 65.39 | 64.75 | 65.15 | 64.98 | 1,497 |
Jan 17, 2024 | 64.78 | 64.78 | 64.49 | 64.74 | 64.57 | 1,168 |
Jan 16, 2024 | 65.63 | 66.05 | 65.60 | 65.70 | 65.53 | 8,276 |
Jan 12, 2024 | 66.06 | 66.09 | 65.90 | 65.98 | 65.81 | 5,631 |
Jan 11, 2024 | 65.68 | 65.68 | 64.97 | 65.52 | 65.35 | 1,215 |
Jan 10, 2024 | 65.59 | 65.79 | 65.36 | 65.63 | 65.46 | 5,803 |
Jan 9, 2024 | 65.24 | 65.57 | 65.24 | 65.36 | 65.19 | 5,370 |
Jan 8, 2024 | 64.14 | 65.28 | 64.14 | 65.28 | 65.11 | 5,150 |
Jan 5, 2024 | 64.00 | 64.06 | 63.41 | 63.54 | 63.38 | 2,557 |
Jan 4, 2024 | 63.36 | 64.02 | 63.36 | 63.75 | 63.58 | 2,624 |
Jan 3, 2024 | 63.92 | 63.92 | 63.45 | 63.48 | 63.32 | 7,805 |
Jan 2, 2024 | 64.29 | 64.77 | 64.20 | 64.55 | 64.38 | 5,181 |
Dec 29, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 28, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 27, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 26, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 22, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 21, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 20, 2023 | 0.04 Dividend | |||||
Dec 20, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.00 | - |
Dec 19, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 63.96 | - |
Dec 18, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 63.96 | - |
Dec 15, 2023 | 64.52 | 64.52 | 64.13 | 64.17 | 63.96 | 1,617 |
Dec 14, 2023 | 63.97 | 64.38 | 63.94 | 64.38 | 64.17 | 8,249 |
Dec 13, 2023 | 61.93 | 62.98 | 61.39 | 62.98 | 62.77 | 2,407 |
Dec 12, 2023 | 61.88 | 61.93 | 61.78 | 61.82 | 61.62 | 40,221 |
Dec 11, 2023 | 61.44 | 62.04 | 61.44 | 62.00 | 61.80 | 3,368 |
Dec 8, 2023 | 60.32 | 61.16 | 60.32 | 61.15 | 60.95 | 6,293 |
Dec 7, 2023 | 60.44 | 60.61 | 60.41 | 60.41 | 60.21 | 4,702 |
Dec 6, 2023 | 59.95 | 60.56 | 59.83 | 59.83 | 59.63 | 13,006 |
Dec 5, 2023 | 60.28 | 60.28 | 59.38 | 59.59 | 59.40 | 5,193 |
Dec 4, 2023 | 59.82 | 60.53 | 59.82 | 60.53 | 60.34 | 27,760 |
Dec 1, 2023 | 58.81 | 60.26 | 58.81 | 60.26 | 60.07 | 57,078 |
Nov 30, 2023 | 59.13 | 59.15 | 58.90 | 59.14 | 58.94 | 4,868 |
Nov 29, 2023 | 59.22 | 59.81 | 59.04 | 59.05 | 58.86 | 5,944 |
Nov 28, 2023 | 58.68 | 59.02 | 58.63 | 58.69 | 58.50 | 2,890 |
Nov 27, 2023 | 58.94 | 59.00 | 58.52 | 58.79 | 58.60 | 3,032 |
Nov 24, 2023 | 58.98 | 59.15 | 58.93 | 59.15 | 58.96 | 1,731 |
Nov 22, 2023 | 58.73 | 59.09 | 58.73 | 58.89 | 58.69 | 664 |
Nov 21, 2023 | 58.70 | 58.70 | 58.40 | 58.40 | 58.21 | 5,423 |
Nov 20, 2023 | 58.66 | 59.17 | 58.52 | 59.00 | 58.81 | 2,843 |
Nov 17, 2023 | 58.28 | 58.60 | 58.25 | 58.60 | 58.41 | 4,764 |
Nov 16, 2023 | 58.11 | 58.49 | 57.82 | 57.91 | 57.72 | 4,923 |
Nov 15, 2023 | 59.88 | 60.19 | 59.65 | 59.65 | 59.45 | 2,879 |
Nov 14, 2023 | 57.98 | 59.25 | 57.98 | 59.25 | 59.06 | 2,254 |
Nov 13, 2023 | 56.81 | 57.12 | 56.81 | 56.86 | 56.67 | 1,425 |
Nov 10, 2023 | 56.60 | 57.09 | 56.04 | 57.09 | 56.90 | 3,664 |
Nov 9, 2023 | 57.58 | 57.58 | 56.45 | 56.46 | 56.27 | 3,078 |
Nov 8, 2023 | 57.52 | 57.56 | 56.86 | 56.94 | 56.76 | 9,422 |
Nov 7, 2023 | 57.08 | 57.34 | 57.07 | 57.07 | 56.88 | 5,348 |
Nov 6, 2023 | 58.02 | 58.15 | 57.72 | 57.90 | 57.71 | 27,912 |
Nov 3, 2023 | 57.75 | 58.05 | 57.75 | 58.00 | 57.81 | 7,203 |
Nov 2, 2023 | 55.81 | 56.53 | 55.76 | 56.53 | 56.35 | 6,747 |
Nov 1, 2023 | 55.50 | 55.62 | 55.17 | 55.53 | 55.35 | 3,668 |
Oct 31, 2023 | 54.74 | 56.13 | 54.74 | 56.01 | 55.83 | 9,643 |
Oct 30, 2023 | 55.07 | 55.09 | 54.23 | 54.40 | 54.22 | 2,262 |
Oct 27, 2023 | 55.78 | 55.78 | 54.91 | 54.91 | 54.73 | 1,588 |
Oct 26, 2023 | 55.15 | 55.33 | 54.89 | 55.01 | 54.83 | 1,204 |
Oct 25, 2023 | 56.05 | 56.32 | 55.47 | 55.47 | 55.29 | 2,164 |
Oct 24, 2023 | 56.25 | 56.38 | 56.23 | 56.28 | 56.10 | 1,056 |
Oct 23, 2023 | 56.58 | 56.67 | 56.17 | 56.17 | 55.98 | 1,094 |
Oct 20, 2023 | 57.37 | 57.37 | 56.99 | 56.99 | 56.80 | 2,503 |
Oct 19, 2023 | 57.94 | 58.36 | 57.49 | 57.49 | 57.30 | 2,153 |
Oct 18, 2023 | 58.33 | 58.33 | 58.12 | 58.12 | 57.93 | 880 |
Oct 17, 2023 | 58.62 | 59.22 | 58.62 | 59.13 | 58.93 | 2,320 |
Oct 16, 2023 | 58.31 | 59.88 | 58.31 | 59.88 | 59.69 | 2,682 |
Oct 13, 2023 | 59.22 | 59.22 | 57.80 | 57.89 | 57.70 | 917 |
Oct 12, 2023 | 59.83 | 59.83 | 59.04 | 59.10 | 58.90 | 1,446 |
Oct 11, 2023 | 59.93 | 59.94 | 59.32 | 59.42 | 59.23 | 1,703 |
Oct 10, 2023 | 59.44 | 60.27 | 59.44 | 59.87 | 59.68 | 1,524 |
Oct 9, 2023 | 58.73 | 59.58 | 58.73 | 59.57 | 59.38 | 4,028 |
Oct 6, 2023 | 58.07 | 59.21 | 58.06 | 59.00 | 58.81 | 1,871 |
Oct 5, 2023 | 59.82 | 59.82 | 58.31 | 58.31 | 58.12 | 4,803 |
Oct 4, 2023 | 59.67 | 60.00 | 59.67 | 60.00 | 59.80 | 1,029 |
Oct 3, 2023 | 61.12 | 61.12 | 60.50 | 60.63 | 60.43 | 1,032 |
Oct 2, 2023 | 61.76 | 62.00 | 61.71 | 61.95 | 61.75 | 1,718 |
Sep 29, 2023 | 61.97 | 62.20 | 61.62 | 61.81 | 61.61 | 6,272 |
Sep 28, 2023 | 60.77 | 61.73 | 60.77 | 61.56 | 61.36 | 2,045 |
Sep 27, 2023 | 60.93 | 60.99 | 60.61 | 60.70 | 60.50 | 1,375 |
Sep 26, 2023 | 0.07 Dividend | |||||
Sep 26, 2023 | 61.58 | 61.58 | 60.67 | 60.67 | 60.47 | 2,788 |
Sep 25, 2023 | 61.86 | 62.27 | 61.86 | 61.95 | 61.67 | 2,219 |
Sep 22, 2023 | 62.22 | 62.47 | 62.15 | 62.15 | 61.87 | 2,854 |
Sep 21, 2023 | 62.70 | 62.70 | 62.07 | 62.07 | 61.79 | 1,054 |
Sep 20, 2023 | 64.30 | 64.41 | 63.47 | 63.47 | 63.18 | 4,757 |
Sep 19, 2023 | 64.24 | 64.24 | 64.07 | 64.13 | 63.84 | 645 |
Sep 18, 2023 | 64.08 | 64.54 | 64.08 | 64.41 | 64.12 | 1,395 |
Sep 15, 2023 | 64.37 | 64.37 | 64.06 | 64.27 | 63.98 | 2,911 |
Sep 14, 2023 | 64.48 | 64.96 | 64.48 | 64.78 | 64.49 | 3,899 |
Sep 13, 2023 | 64.52 | 64.52 | 64.09 | 64.09 | 63.80 | 854 |
Sep 12, 2023 | 64.85 | 64.90 | 64.57 | 64.57 | 64.28 | 2,716 |
Sep 11, 2023 | 65.10 | 65.15 | 64.82 | 65.03 | 64.74 | 2,515 |
Sep 8, 2023 | 65.09 | 65.30 | 65.09 | 65.30 | 65.01 | 307 |
Sep 7, 2023 | 65.83 | 65.83 | 65.21 | 65.21 | 64.92 | 1,847 |
Sep 6, 2023 | 66.32 | 66.68 | 66.32 | 66.43 | 66.13 | 2,514 |
Sep 5, 2023 | 67.21 | 67.21 | 66.50 | 66.53 | 66.23 | 3,159 |
Sep 1, 2023 | 67.66 | 67.77 | 67.38 | 67.61 | 67.30 | 2,473 |
Aug 31, 2023 | 66.88 | 67.61 | 66.86 | 67.47 | 67.17 | 4,494 |
Aug 30, 2023 | 65.02 | 65.88 | 65.02 | 65.77 | 65.47 | 3,369 |
Aug 29, 2023 | 64.23 | 65.15 | 64.23 | 65.03 | 64.74 | 1,671 |
Aug 28, 2023 | 63.92 | 64.03 | 63.86 | 64.03 | 63.74 | 1,219 |
Aug 25, 2023 | 63.51 | 63.79 | 63.51 | 63.79 | 63.51 | 1,749 |
Aug 24, 2023 | 63.95 | 63.95 | 63.70 | 63.70 | 63.41 | 384 |
Aug 23, 2023 | 64.94 | 65.33 | 64.93 | 65.13 | 64.83 | 1,647 |
Aug 22, 2023 | 64.20 | 64.70 | 64.20 | 64.70 | 64.41 | 676 |
Aug 21, 2023 | 64.34 | 64.34 | 63.94 | 63.95 | 63.67 | 511 |
Aug 18, 2023 | 63.34 | 64.44 | 63.34 | 64.21 | 63.92 | 3,180 |
Aug 17, 2023 | 64.39 | 64.76 | 63.95 | 63.95 | 63.67 | 6,146 |
Aug 16, 2023 | 64.72 | 64.72 | 63.79 | 63.79 | 63.50 | 7,198 |
Aug 15, 2023 | 65.09 | 65.41 | 65.03 | 65.03 | 64.74 | 2,251 |
Aug 14, 2023 | 64.71 | 65.42 | 64.71 | 65.32 | 65.03 | 1,545 |
Aug 11, 2023 | 64.73 | 65.22 | 64.64 | 65.02 | 64.73 | 2,456 |
Aug 10, 2023 | 65.37 | 65.37 | 64.87 | 65.00 | 64.71 | 7,258 |
Aug 9, 2023 | 64.94 | 64.94 | 64.14 | 64.28 | 63.99 | 9,342 |
Aug 8, 2023 | 64.38 | 64.99 | 64.30 | 64.93 | 64.64 | 2,332 |
Aug 7, 2023 | 65.45 | 65.45 | 64.53 | 64.89 | 64.60 | 24,293 |
Aug 4, 2023 | 66.07 | 66.63 | 65.34 | 65.34 | 65.05 | 11,066 |
Aug 3, 2023 | 66.80 | 66.80 | 65.79 | 65.90 | 65.60 | 10,017 |
Aug 2, 2023 | 67.48 | 67.60 | 67.32 | 67.50 | 67.20 | 41,465 |
Aug 1, 2023 | 68.00 | 68.30 | 67.99 | 68.16 | 67.85 | 5,841 |
Jul 31, 2023 | 67.26 | 67.26 | 67.01 | 67.25 | 66.95 | 1,916 |
Jul 28, 2023 | 68.00 | 68.00 | 66.90 | 66.92 | 66.62 | 14,061 |
Jul 27, 2023 | 69.05 | 69.18 | 68.16 | 68.24 | 67.94 | 27,593 |
Jul 26, 2023 | 69.66 | 69.66 | 68.71 | 68.99 | 68.68 | 2,802 |
Jul 25, 2023 | 69.31 | 69.92 | 69.31 | 69.77 | 69.46 | 3,876 |
Jul 24, 2023 | 68.96 | 69.41 | 68.79 | 69.02 | 68.71 | 8,078 |
Jul 21, 2023 | 69.83 | 69.83 | 69.10 | 69.10 | 68.79 | 7,830 |
Jul 20, 2023 | 69.70 | 69.70 | 69.30 | 69.34 | 69.03 | 1,048 |
Jul 19, 2023 | 69.92 | 70.00 | 69.78 | 69.83 | 69.52 | 2,659 |
Jul 18, 2023 | 68.67 | 69.42 | 68.67 | 69.41 | 69.10 | 7,390 |
Jul 17, 2023 | 68.52 | 69.21 | 68.52 | 68.93 | 68.62 | 5,716 |
Jul 14, 2023 | 70.78 | 70.78 | 68.36 | 68.64 | 68.33 | 10,060 |
Jul 13, 2023 | 71.06 | 71.37 | 70.87 | 71.32 | 71.00 | 3,717 |
Jul 12, 2023 | 71.99 | 71.99 | 71.42 | 71.42 | 71.10 | 3,073 |
Jul 11, 2023 | 71.16 | 71.34 | 70.89 | 71.34 | 71.02 | 2,335 |
Jul 10, 2023 | 70.00 | 70.91 | 70.00 | 70.85 | 70.53 | 53,061 |
Jul 7, 2023 | 69.37 | 70.71 | 69.37 | 70.19 | 69.87 | 5,112 |
Jul 6, 2023 | 69.36 | 69.43 | 69.29 | 69.43 | 69.12 | 2,505 |
Jul 5, 2023 | 70.09 | 70.19 | 69.75 | 70.10 | 69.78 | 1,322 |
Jul 3, 2023 | 70.54 | 70.61 | 70.19 | 70.61 | 70.30 | 1,166 |
Jun 30, 2023 | 70.71 | 70.92 | 70.47 | 70.47 | 70.16 | 1,748 |
Jun 29, 2023 | 69.67 | 69.92 | 69.61 | 69.92 | 69.61 | 4,381 |
Jun 28, 2023 | 68.16 | 68.81 | 68.16 | 68.70 | 68.39 | 45,493 |
Jun 27, 2023 | 68.28 | 68.47 | 68.28 | 68.31 | 68.01 | 3,394 |
Jun 26, 2023 | 67.37 | 67.37 | 67.06 | 67.06 | 66.76 | 1,455 |
Jun 23, 2023 | 67.66 | 67.66 | 66.79 | 66.99 | 66.69 | 189,327 |
Jun 22, 2023 | 68.12 | 68.36 | 68.12 | 68.36 | 68.05 | 1,209 |
Jun 21, 2023 | 68.68 | 68.75 | 68.21 | 68.48 | 68.18 | 8,168 |
Jun 20, 2023 | 70.17 | 70.17 | 69.58 | 69.63 | 69.32 | 7,129 |
Jun 16, 2023 | 71.02 | 71.02 | 70.07 | 70.25 | 69.94 | 5,228 |
Jun 15, 2023 | 69.51 | 70.54 | 69.22 | 70.35 | 70.04 | 20,650 |
Jun 14, 2023 | 69.71 | 70.09 | 69.57 | 69.85 | 69.54 | 3,974 |
Jun 13, 2023 | 69.83 | 69.97 | 69.82 | 69.83 | 69.52 | 3,343 |
Jun 12, 2023 | 68.28 | 69.60 | 68.28 | 69.50 | 69.19 | 2,953 |
Jun 9, 2023 | 68.36 | 68.47 | 67.91 | 67.99 | 67.69 | 4,677 |
Jun 8, 2023 | 67.43 | 68.25 | 67.43 | 68.10 | 67.80 | 1,310 |
Jun 7, 2023 | 0.05 Dividend | |||||
Jun 7, 2023 | 67.50 | 68.44 | 67.50 | 68.08 | 67.77 | 3,207 |
Jun 6, 2023 | 67.10 | 67.45 | 66.64 | 67.45 | 67.09 | 9,126 |
Jun 5, 2023 | 68.72 | 68.27 | 67.54 | 67.68 | 67.32 | 9,400 |
Jun 2, 2023 | 68.14 | 69.02 | 68.07 | 69.02 | 68.66 | 3,411 |
Jun 1, 2023 | 67.70 | 67.99 | 67.37 | 67.71 | 67.36 | 5,052 |
May 31, 2023 | 67.33 | 67.94 | 67.33 | 67.73 | 67.37 | 14,080 |
May 30, 2023 | 68.51 | 68.53 | 68.08 | 68.46 | 68.10 | 2,403 |
May 26, 2023 | 65.79 | 68.03 | 65.70 | 67.94 | 67.58 | 8,437 |
May 25, 2023 | 64.95 | 65.73 | 64.95 | 65.59 | 65.24 | 8,265 |
May 24, 2023 | 65.02 | 65.30 | 64.30 | 64.37 | 64.03 | 2,438 |
May 23, 2023 | 65.67 | 66.10 | 65.16 | 65.16 | 64.82 | 3,535 |
May 22, 2023 | 65.53 | 66.00 | 65.53 | 66.00 | 65.65 | 3,620 |
May 19, 2023 | 65.42 | 65.59 | 65.23 | 65.26 | 64.92 | 7,359 |
May 18, 2023 | 63.17 | 65.04 | 62.90 | 65.04 | 64.69 | 9,212 |
May 17, 2023 | 63.08 | 63.56 | 62.76 | 63.56 | 63.22 | 1,957 |
May 16, 2023 | 62.85 | 62.85 | 62.51 | 62.51 | 62.18 | 3,205 |
May 15, 2023 | 62.54 | 63.29 | 62.54 | 63.21 | 62.87 | 3,751 |
May 12, 2023 | 62.33 | 62.45 | 61.96 | 62.34 | 62.01 | 12,711 |
May 11, 2023 | 62.36 | 62.36 | 61.82 | 61.92 | 61.59 | 43,628 |
May 10, 2023 | 62.91 | 62.92 | 62.00 | 62.53 | 62.20 | 5,496 |
May 9, 2023 | 61.54 | 62.43 | 61.54 | 62.42 | 62.09 | 37,877 |
May 8, 2023 | 62.10 | 62.10 | 61.90 | 61.95 | 61.62 | 4,175 |
May 5, 2023 | 62.19 | 62.39 | 61.99 | 61.99 | 61.66 | 8,415 |
May 4, 2023 | 61.38 | 62.13 | 61.37 | 61.81 | 61.49 | 24,773 |
May 3, 2023 | 61.92 | 62.12 | 61.52 | 61.57 | 61.25 | 5,711 |
May 2, 2023 | 63.65 | 63.65 | 61.92 | 62.04 | 61.71 | 5,560 |
May 1, 2023 | 64.30 | 64.66 | 64.21 | 64.37 | 64.03 | 8,465 |
Apr 28, 2023 | 63.39 | 64.31 | 63.38 | 64.31 | 63.97 | 36,406 |
Apr 27, 2023 | 62.98 | 63.25 | 62.36 | 63.21 | 62.88 | 39,551 |
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%