NYSEArca - Delayed Quote • USD
iShares Core S&P Mid-Cap ETF (IJH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:34 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 | 57.73 | 58.07 | 57.59 | 57.82 | 57.82 | 5,191,300 |
Apr 25, 2024 | 57.41 | 57.80 | 56.99 | 57.68 | 57.68 | 5,617,400 |
Apr 24, 2024 | 57.86 | 58.14 | 57.51 | 57.87 | 57.87 | 5,046,900 |
Apr 23, 2024 | 57.28 | 58.07 | 57.24 | 57.85 | 57.85 | 5,189,200 |
Apr 22, 2024 | 56.82 | 57.51 | 56.55 | 57.16 | 57.16 | 6,621,300 |
Apr 19, 2024 | 56.30 | 56.82 | 56.26 | 56.58 | 56.58 | 7,662,500 |
Apr 18, 2024 | 56.71 | 57.04 | 56.24 | 56.43 | 56.43 | 6,735,300 |
Apr 17, 2024 | 57.32 | 57.35 | 56.50 | 56.51 | 56.51 | 4,941,800 |
Apr 16, 2024 | 57.04 | 57.31 | 56.61 | 57.01 | 57.01 | 7,929,800 |
Apr 15, 2024 | 58.28 | 58.54 | 57.09 | 57.26 | 57.26 | 6,746,600 |
Apr 12, 2024 | 58.52 | 58.66 | 57.71 | 57.89 | 57.89 | 5,334,300 |
Apr 11, 2024 | 59.01 | 59.04 | 58.42 | 58.81 | 58.81 | 6,122,600 |
Apr 10, 2024 | 58.89 | 59.28 | 58.57 | 58.78 | 58.78 | 6,950,100 |
Apr 9, 2024 | 60.07 | 60.25 | 59.52 | 60.00 | 60.00 | 5,142,600 |
Apr 8, 2024 | 59.90 | 60.11 | 59.73 | 59.92 | 59.92 | 4,622,800 |
Apr 5, 2024 | 59.14 | 59.83 | 59.13 | 59.66 | 59.66 | 6,268,200 |
Apr 4, 2024 | 60.32 | 60.43 | 59.04 | 59.16 | 59.16 | 6,778,100 |
Apr 3, 2024 | 59.38 | 59.92 | 59.38 | 59.84 | 59.84 | 6,521,100 |
Apr 2, 2024 | 59.91 | 59.91 | 59.35 | 59.57 | 59.57 | 9,825,000 |
Apr 1, 2024 | 60.81 | 60.84 | 60.31 | 60.37 | 60.37 | 5,938,800 |
Mar 28, 2024 | 60.65 | 61.01 | 60.61 | 60.74 | 60.74 | 7,421,200 |
Mar 27, 2024 | 59.91 | 60.58 | 59.87 | 60.58 | 60.58 | 5,197,000 |
Mar 26, 2024 | 59.84 | 59.96 | 59.53 | 59.57 | 59.57 | 5,940,700 |
Mar 25, 2024 | 59.71 | 59.97 | 59.64 | 59.65 | 59.65 | 4,825,400 |
Mar 22, 2024 | 60.11 | 60.19 | 59.58 | 59.60 | 59.60 | 5,557,400 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 59.69 | 60.23 | 59.67 | 60.08 | 60.08 | 5,289,800 |
Mar 20, 2024 | 58.67 | 59.74 | 58.64 | 59.60 | 59.44 | 6,330,900 |
Mar 19, 2024 | 58.22 | 58.86 | 58.22 | 58.80 | 58.64 | 5,838,400 |
Mar 18, 2024 | 58.58 | 58.74 | 58.33 | 58.34 | 58.18 | 6,279,900 |
Mar 15, 2024 | 58.38 | 58.80 | 58.34 | 58.47 | 58.31 | 7,879,500 |
Mar 14, 2024 | 59.22 | 59.32 | 58.11 | 58.56 | 58.40 | 6,302,100 |
Mar 13, 2024 | 59.06 | 59.44 | 59.04 | 59.28 | 59.12 | 4,447,200 |
Mar 12, 2024 | 58.78 | 59.17 | 58.57 | 59.04 | 58.88 | 8,037,700 |
Mar 11, 2024 | 58.77 | 58.98 | 58.39 | 58.72 | 58.56 | 4,195,300 |
Mar 8, 2024 | 59.63 | 59.86 | 58.85 | 59.01 | 58.85 | 6,013,100 |
Mar 7, 2024 | 59.07 | 59.39 | 59.07 | 59.32 | 59.16 | 5,055,200 |
Mar 6, 2024 | 58.85 | 58.96 | 58.51 | 58.75 | 58.59 | 12,172,300 |
Mar 5, 2024 | 58.26 | 58.68 | 58.10 | 58.34 | 58.18 | 6,277,900 |
Mar 4, 2024 | 58.71 | 58.84 | 58.43 | 58.50 | 58.34 | 15,020,500 |
Mar 1, 2024 | 57.74 | 58.17 | 57.49 | 58.15 | 57.99 | 8,394,800 |
Feb 29, 2024 | 57.61 | 57.88 | 57.30 | 57.66 | 57.51 | 8,787,000 |
Feb 28, 2024 | 56.88 | 57.43 | 56.84 | 57.24 | 57.09 | 5,692,100 |
Feb 27, 2024 | 57.21 | 57.30 | 57.06 | 57.28 | 57.13 | 5,728,300 |
Feb 26, 2024 | 56.96 | 57.30 | 56.83 | 56.98 | 56.83 | 5,917,500 |
Feb 23, 2024 | 57.04 | 57.25 | 56.82 | 57.04 | 56.89 | 5,335,400 |
Feb 22, 2024 | 5:1 Stock Splits | |||||
Feb 22, 2024 | 56.51 | 57.07 | 56.42 | 57.01 | 56.86 | 3,376,500 |
Feb 21, 2024 | 55.88 | 56.19 | 55.78 | 56.14 | 55.99 | 3,820,500 |
Feb 20, 2024 | 55.99 | 56.11 | 55.79 | 56.07 | 55.92 | 4,770,500 |
Feb 16, 2024 | 56.76 | 57.03 | 56.46 | 56.47 | 56.31 | 4,850,500 |
Feb 15, 2024 | 56.37 | 57.05 | 56.33 | 57.00 | 56.84 | 5,392,500 |
Feb 14, 2024 | 55.67 | 56.07 | 55.33 | 55.97 | 55.82 | 6,175,500 |
Feb 13, 2024 | 55.20 | 55.65 | 54.76 | 55.19 | 55.04 | 8,716,500 |
Feb 12, 2024 | 56.12 | 56.77 | 56.10 | 56.58 | 56.43 | 11,164,500 |
Feb 9, 2024 | 55.70 | 56.07 | 55.56 | 56.06 | 55.91 | 8,069,500 |
Feb 8, 2024 | 55.11 | 55.65 | 55.06 | 55.63 | 55.48 | 6,320,500 |
Feb 7, 2024 | 55.09 | 55.33 | 54.67 | 55.12 | 54.97 | 6,924,000 |
Feb 6, 2024 | 54.64 | 54.92 | 54.47 | 54.85 | 54.70 | 6,446,500 |
Feb 5, 2024 | 54.71 | 54.81 | 54.14 | 54.58 | 54.43 | 7,864,000 |
Feb 2, 2024 | 54.78 | 55.44 | 54.48 | 55.20 | 55.05 | 9,904,000 |
Feb 1, 2024 | 54.77 | 55.22 | 54.17 | 55.19 | 55.04 | 8,747,500 |
Jan 31, 2024 | 55.36 | 55.63 | 54.44 | 54.47 | 54.32 | 10,395,500 |
Jan 30, 2024 | 55.45 | 55.66 | 55.29 | 55.50 | 55.35 | 5,431,000 |
Jan 29, 2024 | 55.06 | 55.64 | 54.91 | 55.64 | 55.49 | 5,621,500 |
Jan 26, 2024 | 55.22 | 55.43 | 54.98 | 55.11 | 54.96 | 5,625,000 |
Jan 25, 2024 | 55.15 | 55.36 | 54.74 | 55.05 | 54.91 | 5,568,000 |
Jan 24, 2024 | 55.57 | 55.60 | 54.68 | 54.71 | 54.56 | 7,138,500 |
Jan 23, 2024 | 55.60 | 55.71 | 54.88 | 55.06 | 54.91 | 6,893,500 |
Jan 22, 2024 | 54.96 | 55.42 | 54.96 | 55.28 | 55.13 | 9,635,000 |
Jan 19, 2024 | 54.26 | 54.73 | 53.87 | 54.64 | 54.49 | 7,206,500 |
Jan 18, 2024 | 53.90 | 54.16 | 53.56 | 54.12 | 53.98 | 10,472,500 |
Jan 17, 2024 | 53.45 | 53.86 | 53.30 | 53.67 | 53.53 | 7,564,000 |
Jan 16, 2024 | 54.02 | 54.25 | 53.76 | 54.05 | 53.90 | 10,985,500 |
Jan 12, 2024 | 54.91 | 55.08 | 54.23 | 54.41 | 54.27 | 7,082,500 |
Jan 11, 2024 | 54.49 | 54.53 | 53.88 | 54.43 | 54.28 | 8,806,000 |
Jan 10, 2024 | 54.47 | 54.66 | 54.14 | 54.55 | 54.41 | 5,194,000 |
Jan 9, 2024 | 54.27 | 54.62 | 54.11 | 54.43 | 54.28 | 8,367,500 |
Jan 8, 2024 | 53.99 | 54.79 | 53.87 | 54.78 | 54.63 | 5,851,500 |
Jan 5, 2024 | 53.72 | 54.45 | 53.59 | 54.10 | 53.95 | 8,079,500 |
Jan 4, 2024 | 53.95 | 54.24 | 53.87 | 53.90 | 53.76 | 9,160,000 |
Jan 3, 2024 | 54.69 | 54.75 | 53.96 | 54.00 | 53.86 | 10,269,500 |
Jan 2, 2024 | 55.08 | 55.61 | 54.97 | 55.25 | 55.10 | 9,573,500 |
Dec 29, 2023 | 55.88 | 55.98 | 55.42 | 55.43 | 55.28 | 8,573,500 |
Dec 28, 2023 | 55.81 | 56.09 | 55.76 | 55.97 | 55.82 | 5,945,000 |
Dec 27, 2023 | 56.04 | 56.14 | 55.80 | 55.97 | 55.82 | 6,441,500 |
Dec 26, 2023 | 55.65 | 56.14 | 55.57 | 55.96 | 55.81 | 6,336,000 |
Dec 22, 2023 | 55.55 | 55.85 | 55.30 | 55.54 | 55.39 | 6,151,500 |
Dec 21, 2023 | 55.05 | 55.36 | 54.80 | 55.32 | 55.17 | 8,912,500 |
Dec 20, 2023 | 0.24 Dividend | |||||
Dec 20, 2023 | 55.41 | 55.78 | 54.58 | 54.58 | 54.43 | 8,103,500 |
Dec 19, 2023 | 55.26 | 55.75 | 55.17 | 55.72 | 55.33 | 6,617,500 |
Dec 18, 2023 | 55.16 | 55.25 | 54.89 | 54.99 | 54.61 | 10,713,500 |
Dec 15, 2023 | 55.43 | 55.50 | 54.77 | 54.91 | 54.53 | 18,436,500 |
Dec 14, 2023 | 54.90 | 55.60 | 54.83 | 55.37 | 54.98 | 20,274,500 |
Dec 13, 2023 | 52.83 | 54.14 | 52.56 | 54.14 | 53.76 | 13,571,000 |
Dec 12, 2023 | 52.83 | 53.02 | 52.57 | 52.79 | 52.42 | 13,394,500 |
Dec 11, 2023 | 52.57 | 52.95 | 52.54 | 52.89 | 52.52 | 6,340,000 |
Dec 8, 2023 | 52.35 | 52.84 | 52.30 | 52.63 | 52.26 | 4,478,000 |
Dec 7, 2023 | 52.22 | 52.40 | 52.02 | 52.40 | 52.03 | 5,396,500 |
Dec 6, 2023 | 52.51 | 52.95 | 52.06 | 52.10 | 51.74 | 7,205,000 |
Dec 5, 2023 | 52.64 | 52.68 | 52.10 | 52.19 | 51.83 | 7,727,000 |
Dec 4, 2023 | 52.33 | 52.93 | 52.26 | 52.89 | 52.52 | 12,018,500 |
Dec 1, 2023 | 51.14 | 52.49 | 51.00 | 52.45 | 52.08 | 10,546,000 |
Nov 30, 2023 | 51.10 | 51.30 | 50.83 | 51.21 | 50.85 | 11,283,000 |
Nov 29, 2023 | 51.05 | 51.46 | 50.85 | 50.92 | 50.57 | 9,692,500 |
Nov 28, 2023 | 50.99 | 51.13 | 50.67 | 50.73 | 50.37 | 11,566,000 |
Nov 27, 2023 | 50.96 | 51.17 | 50.73 | 51.05 | 50.70 | 7,919,000 |
Nov 24, 2023 | 50.89 | 51.22 | 50.83 | 51.14 | 50.78 | 4,547,500 |
Nov 22, 2023 | 50.84 | 51.10 | 50.72 | 50.93 | 50.57 | 6,510,500 |
Nov 21, 2023 | 50.71 | 50.81 | 50.58 | 50.62 | 50.27 | 4,905,000 |
Nov 20, 2023 | 50.61 | 50.97 | 50.43 | 50.87 | 50.51 | 7,315,000 |
Nov 17, 2023 | 50.54 | 50.76 | 50.51 | 50.64 | 50.29 | 5,954,500 |
Nov 16, 2023 | 50.66 | 50.81 | 50.07 | 50.23 | 49.88 | 9,871,000 |
Nov 15, 2023 | 50.58 | 51.30 | 50.56 | 50.74 | 50.38 | 7,955,500 |
Nov 14, 2023 | 49.69 | 50.66 | 49.66 | 50.52 | 50.17 | 9,545,500 |
Nov 13, 2023 | 48.52 | 48.79 | 48.39 | 48.63 | 48.29 | 5,837,000 |
Nov 10, 2023 | 48.32 | 48.71 | 48.06 | 48.69 | 48.35 | 5,741,000 |
Nov 9, 2023 | 48.84 | 48.85 | 48.02 | 48.10 | 47.76 | 5,110,500 |
Nov 8, 2023 | 48.87 | 49.07 | 48.53 | 48.62 | 48.28 | 4,891,500 |
Nov 7, 2023 | 48.85 | 48.99 | 48.59 | 48.85 | 48.51 | 4,134,000 |
Nov 6, 2023 | 49.45 | 49.53 | 48.80 | 48.97 | 48.63 | 6,956,500 |
Nov 3, 2023 | 49.11 | 49.71 | 49.11 | 49.46 | 49.11 | 6,305,500 |
Nov 2, 2023 | 48.04 | 48.53 | 47.94 | 48.51 | 48.17 | 9,133,000 |
Nov 1, 2023 | 47.13 | 47.50 | 46.82 | 47.49 | 47.16 | 10,545,000 |
Oct 31, 2023 | 46.89 | 47.30 | 46.80 | 47.20 | 46.87 | 7,944,500 |
Oct 30, 2023 | 46.80 | 47.07 | 46.37 | 46.78 | 46.45 | 9,929,000 |
Oct 27, 2023 | 47.10 | 47.19 | 46.30 | 46.41 | 46.08 | 6,319,500 |
Oct 26, 2023 | 46.87 | 47.40 | 46.84 | 47.03 | 46.70 | 8,264,500 |
Oct 25, 2023 | 47.20 | 47.36 | 46.76 | 46.81 | 46.48 | 6,250,500 |
Oct 24, 2023 | 47.53 | 47.86 | 47.31 | 47.52 | 47.19 | 6,347,500 |
Oct 23, 2023 | 47.47 | 47.86 | 47.24 | 47.26 | 46.93 | 7,649,000 |
Oct 20, 2023 | 48.27 | 48.37 | 47.67 | 47.71 | 47.38 | 9,383,000 |
Oct 19, 2023 | 48.81 | 49.18 | 48.09 | 48.23 | 47.90 | 33,147,500 |
Oct 18, 2023 | 49.66 | 49.66 | 48.95 | 48.99 | 48.65 | 6,995,500 |
Oct 17, 2023 | 49.23 | 50.43 | 49.23 | 50.10 | 49.75 | 8,061,500 |
Oct 16, 2023 | 49.12 | 49.61 | 48.96 | 49.50 | 49.15 | 6,937,500 |
Oct 13, 2023 | 49.13 | 49.22 | 48.54 | 48.72 | 48.37 | 4,766,500 |
Oct 12, 2023 | 49.99 | 49.99 | 48.72 | 49.00 | 48.66 | 5,708,000 |
Oct 11, 2023 | 49.86 | 50.16 | 49.58 | 49.95 | 49.60 | 7,275,000 |
Oct 10, 2023 | 49.51 | 50.11 | 49.50 | 49.80 | 49.45 | 8,260,500 |
Oct 9, 2023 | 48.71 | 49.46 | 48.67 | 49.34 | 48.99 | 5,753,000 |
Oct 6, 2023 | 48.29 | 49.24 | 48.10 | 48.97 | 48.63 | 8,775,500 |
Oct 5, 2023 | 48.54 | 48.81 | 48.27 | 48.57 | 48.23 | 8,180,500 |
Oct 4, 2023 | 48.43 | 48.71 | 48.04 | 48.66 | 48.32 | 8,126,500 |
Oct 3, 2023 | 48.85 | 49.10 | 48.20 | 48.42 | 48.08 | 8,734,500 |
Oct 2, 2023 | 49.75 | 49.88 | 48.99 | 49.22 | 48.88 | 7,228,000 |
Sep 29, 2023 | 50.42 | 50.50 | 49.79 | 49.87 | 49.52 | 8,151,500 |
Sep 28, 2023 | 49.55 | 50.26 | 49.50 | 50.04 | 49.69 | 7,641,000 |
Sep 27, 2023 | 49.47 | 49.74 | 49.14 | 49.52 | 49.17 | 6,663,500 |
Sep 26, 2023 | 0.23 Dividend | |||||
Sep 26, 2023 | 49.66 | 49.93 | 49.21 | 49.23 | 48.89 | 8,834,000 |
Sep 25, 2023 | 49.71 | 50.32 | 49.70 | 50.25 | 49.67 | 8,183,000 |
Sep 22, 2023 | 50.10 | 50.31 | 49.92 | 49.94 | 49.37 | 6,379,000 |
Sep 21, 2023 | 50.62 | 50.62 | 49.99 | 50.00 | 49.43 | 8,567,500 |
Sep 20, 2023 | 51.40 | 51.69 | 50.91 | 50.93 | 50.34 | 6,721,500 |
Sep 19, 2023 | 51.34 | 51.52 | 51.02 | 51.23 | 50.64 | 4,837,000 |
Sep 18, 2023 | 51.42 | 51.54 | 51.20 | 51.31 | 50.72 | 6,070,500 |
Sep 15, 2023 | 51.70 | 51.76 | 51.22 | 51.38 | 50.79 | 9,993,500 |
Sep 14, 2023 | 51.67 | 51.96 | 51.57 | 51.89 | 51.29 | 8,013,500 |
Sep 13, 2023 | 51.59 | 51.64 | 51.06 | 51.27 | 50.68 | 7,187,000 |
Sep 12, 2023 | 51.48 | 51.82 | 51.42 | 51.54 | 50.95 | 4,519,500 |
Sep 11, 2023 | 51.80 | 51.90 | 51.48 | 51.56 | 50.97 | 4,678,000 |
Sep 8, 2023 | 51.55 | 51.69 | 51.37 | 51.48 | 50.89 | 4,909,000 |
Sep 7, 2023 | 51.71 | 51.86 | 51.37 | 51.53 | 50.93 | 5,682,500 |
Sep 6, 2023 | 52.15 | 52.47 | 51.75 | 52.02 | 51.42 | 5,894,000 |
Sep 5, 2023 | 52.95 | 53.08 | 52.15 | 52.16 | 51.56 | 8,610,500 |
Sep 1, 2023 | 53.22 | 53.49 | 53.14 | 53.38 | 52.76 | 4,907,500 |
Aug 31, 2023 | 52.94 | 53.16 | 52.86 | 52.86 | 52.25 | 3,714,500 |
Aug 30, 2023 | 52.69 | 53.05 | 52.65 | 52.87 | 52.26 | 3,330,500 |
Aug 29, 2023 | 52.00 | 52.74 | 51.84 | 52.74 | 52.13 | 5,818,000 |
Aug 28, 2023 | 51.78 | 52.29 | 51.78 | 52.01 | 51.41 | 5,803,500 |
Aug 25, 2023 | 51.57 | 51.79 | 51.02 | 51.53 | 50.93 | 7,449,000 |
Aug 24, 2023 | 51.75 | 52.20 | 51.36 | 51.37 | 50.78 | 6,604,500 |
Aug 23, 2023 | 51.33 | 51.92 | 51.20 | 51.90 | 51.30 | 5,574,500 |
Aug 22, 2023 | 51.64 | 51.76 | 51.24 | 51.33 | 50.74 | 9,128,500 |
Aug 21, 2023 | 51.59 | 51.73 | 51.17 | 51.56 | 50.97 | 20,752,000 |
Aug 18, 2023 | 51.06 | 51.64 | 50.96 | 51.52 | 50.93 | 6,645,000 |
Aug 17, 2023 | 52.13 | 52.26 | 51.36 | 51.36 | 50.77 | 6,146,500 |
Aug 16, 2023 | 52.45 | 52.72 | 52.01 | 52.01 | 51.41 | 5,830,000 |
Aug 15, 2023 | 52.93 | 52.93 | 52.48 | 52.52 | 51.91 | 6,194,500 |
Aug 14, 2023 | 52.93 | 53.25 | 52.71 | 53.24 | 52.63 | 6,327,000 |
Aug 11, 2023 | 52.96 | 53.31 | 52.90 | 53.14 | 52.53 | 6,782,000 |
Aug 10, 2023 | 53.46 | 53.84 | 52.94 | 53.15 | 52.54 | 7,615,000 |
Aug 9, 2023 | 53.46 | 53.53 | 53.07 | 53.24 | 52.62 | 5,413,500 |
Aug 8, 2023 | 53.36 | 53.54 | 52.92 | 53.49 | 52.88 | 5,733,000 |
Aug 7, 2023 | 53.71 | 54.01 | 53.56 | 53.95 | 53.33 | 5,999,500 |
Aug 4, 2023 | 53.69 | 54.10 | 53.45 | 53.54 | 52.93 | 6,280,500 |
Aug 3, 2023 | 53.46 | 53.76 | 53.20 | 53.54 | 52.92 | 8,177,500 |
Aug 2, 2023 | 53.75 | 53.99 | 53.53 | 53.73 | 53.11 | 8,951,500 |
Aug 1, 2023 | 54.18 | 54.42 | 54.00 | 54.35 | 53.72 | 8,215,000 |
Jul 31, 2023 | 54.40 | 54.59 | 54.23 | 54.48 | 53.85 | 12,424,000 |
Jul 28, 2023 | 54.23 | 54.41 | 53.99 | 54.25 | 53.62 | 14,471,500 |
Jul 27, 2023 | 54.75 | 54.75 | 53.66 | 53.79 | 53.18 | 21,359,500 |
Jul 26, 2023 | 54.09 | 54.60 | 54.07 | 54.46 | 53.83 | 20,952,500 |
Jul 25, 2023 | 53.93 | 54.42 | 53.90 | 54.15 | 53.53 | 10,663,000 |
Jul 24, 2023 | 53.99 | 54.37 | 53.89 | 54.06 | 53.43 | 6,274,500 |
Jul 21, 2023 | 54.39 | 54.41 | 53.94 | 53.99 | 53.37 | 9,989,500 |
Jul 20, 2023 | 54.46 | 54.48 | 53.91 | 54.12 | 53.50 | 33,743,000 |
Jul 19, 2023 | 54.38 | 54.54 | 54.14 | 54.40 | 53.77 | 8,894,000 |
Jul 18, 2023 | 53.68 | 54.27 | 53.63 | 54.21 | 53.59 | 7,532,000 |
Jul 17, 2023 | 53.24 | 53.82 | 53.17 | 53.69 | 53.08 | 5,955,500 |
Jul 14, 2023 | 53.85 | 53.85 | 53.12 | 53.37 | 52.75 | 4,915,500 |
Jul 13, 2023 | 53.73 | 53.92 | 53.54 | 53.85 | 53.23 | 5,414,500 |
Jul 12, 2023 | 53.84 | 53.89 | 53.47 | 53.56 | 52.94 | 6,143,500 |
Jul 11, 2023 | 52.72 | 53.24 | 52.65 | 53.17 | 52.56 | 4,952,500 |
Jul 10, 2023 | 51.85 | 52.61 | 51.80 | 52.60 | 51.99 | 4,119,000 |
Jul 7, 2023 | 51.48 | 52.38 | 51.48 | 51.93 | 51.33 | 6,506,500 |
Jul 6, 2023 | 51.50 | 51.56 | 50.96 | 51.45 | 50.85 | 5,720,000 |
Jul 5, 2023 | 52.29 | 52.30 | 51.92 | 52.01 | 51.41 | 7,572,500 |
Jul 3, 2023 | 52.24 | 52.60 | 52.20 | 52.45 | 51.84 | 4,793,500 |
Jun 30, 2023 | 52.33 | 52.51 | 52.07 | 52.30 | 51.69 | 6,278,500 |
Jun 29, 2023 | 51.39 | 51.99 | 51.29 | 51.98 | 51.38 | 4,430,500 |
Jun 28, 2023 | 51.24 | 51.36 | 50.97 | 51.36 | 50.77 | 5,120,500 |
Jun 27, 2023 | 50.61 | 51.42 | 50.50 | 51.34 | 50.75 | 5,153,000 |
Jun 26, 2023 | 50.19 | 50.79 | 50.17 | 50.53 | 49.95 | 4,790,000 |
Jun 23, 2023 | 50.12 | 50.50 | 50.07 | 50.12 | 49.55 | 6,138,500 |
Jun 22, 2023 | 50.88 | 50.88 | 50.45 | 50.71 | 50.12 | 5,623,500 |
Jun 21, 2023 | 50.85 | 51.21 | 50.70 | 50.99 | 50.40 | 6,998,500 |
Jun 20, 2023 | 51.14 | 51.17 | 50.79 | 51.04 | 50.46 | 6,290,000 |
Jun 16, 2023 | 51.80 | 51.90 | 51.23 | 51.42 | 50.83 | 12,462,500 |
Jun 15, 2023 | 50.98 | 51.68 | 50.95 | 51.64 | 51.04 | 6,232,500 |
Jun 14, 2023 | 51.55 | 51.88 | 50.81 | 51.14 | 50.55 | 6,433,000 |
Jun 13, 2023 | 51.14 | 51.64 | 51.03 | 51.45 | 50.86 | 4,199,500 |
Jun 12, 2023 | 50.65 | 51.01 | 50.46 | 50.91 | 50.32 | 4,445,000 |
Jun 9, 2023 | 50.99 | 51.03 | 50.50 | 50.63 | 50.05 | 6,292,500 |
Jun 8, 2023 | 51.09 | 51.22 | 50.64 | 50.94 | 50.36 | 4,583,500 |
Jun 7, 2023 | 0.15 Dividend | |||||
Jun 7, 2023 | 50.63 | 51.25 | 50.52 | 51.15 | 50.57 | 9,565,000 |
Jun 6, 2023 | 49.40 | 50.63 | 49.40 | 50.53 | 49.80 | 5,449,000 |
Jun 5, 2023 | 49.80 | 49.88 | 49.25 | 49.52 | 48.80 | 6,014,500 |
Jun 2, 2023 | 49.06 | 50.07 | 49.06 | 50.06 | 49.33 | 5,960,500 |
Jun 1, 2023 | 48.12 | 48.57 | 47.86 | 48.42 | 47.72 | 6,275,500 |
May 31, 2023 | 48.47 | 48.68 | 47.76 | 48.04 | 47.35 | 4,954,500 |
May 30, 2023 | 48.94 | 49.12 | 48.52 | 48.73 | 48.02 | 6,655,500 |
May 26, 2023 | 48.37 | 48.85 | 48.28 | 48.76 | 48.06 | 4,101,000 |
May 25, 2023 | 48.25 | 48.44 | 47.88 | 48.30 | 47.60 | 4,805,500 |
May 24, 2023 | 48.57 | 48.61 | 48.13 | 48.31 | 47.61 | 4,151,000 |
May 23, 2023 | 49.09 | 49.49 | 48.75 | 48.78 | 48.07 | 4,444,000 |
May 22, 2023 | 49.13 | 49.47 | 48.88 | 49.27 | 48.56 | 4,619,500 |
May 19, 2023 | 49.73 | 49.73 | 48.83 | 49.01 | 48.30 | 3,562,000 |
May 18, 2023 | 48.94 | 49.52 | 48.80 | 49.47 | 48.75 | 4,852,000 |
May 17, 2023 | 48.42 | 49.13 | 48.24 | 49.05 | 48.34 | 5,460,000 |
May 16, 2023 | 48.66 | 48.67 | 48.21 | 48.21 | 47.51 | 4,050,500 |
May 15, 2023 | 48.66 | 49.09 | 48.50 | 48.92 | 48.22 | 3,060,500 |
May 12, 2023 | 48.71 | 48.83 | 48.20 | 48.52 | 47.82 | 3,595,500 |
May 11, 2023 | 48.56 | 48.70 | 48.28 | 48.51 | 47.81 | 5,293,500 |
May 10, 2023 | 49.33 | 49.33 | 48.33 | 48.82 | 48.12 | 5,235,500 |
May 9, 2023 | 48.66 | 48.94 | 48.51 | 48.74 | 48.03 | 3,330,500 |
May 8, 2023 | 49.31 | 49.35 | 48.74 | 48.93 | 48.22 | 4,327,500 |
May 5, 2023 | 48.74 | 49.21 | 48.71 | 49.06 | 48.35 | 4,151,500 |
May 4, 2023 | 48.53 | 48.60 | 47.79 | 48.05 | 47.36 | 5,477,000 |
May 3, 2023 | 49.05 | 49.78 | 48.83 | 48.87 | 48.16 | 5,596,000 |
May 2, 2023 | 49.43 | 49.43 | 48.28 | 48.92 | 48.21 | 7,699,500 |
May 1, 2023 | 49.55 | 50.04 | 49.54 | 49.63 | 48.91 | 4,229,500 |
Apr 28, 2023 | 49.09 | 49.70 | 49.08 | 49.64 | 48.92 | 4,744,500 |
Apr 27, 2023 | 48.53 | 49.23 | 48.37 | 49.17 | 48.46 | 4,076,500 |
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%