NYSEArca - Nasdaq Real Time Price • USD
iShares S&P Mid-Cap 400 Value ETF (IJJ)
As of 2:23 PM EDT. Market Open.
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 24, 2024 | 112.18 | 112.63 | 111.89 | 112.35 | 112.35 | 73,916 |
Apr 23, 2024 | 111.55 | 112.98 | 111.49 | 112.47 | 112.47 | 328,800 |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 111.54 | 88,900 |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 110.55 | 89,100 |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 109.46 | 98,800 |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 109.44 | 142,600 |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 110.20 | 146,200 |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 110.58 | 116,000 |
Apr 12, 2024 | 113.12 | 113.52 | 111.62 | 111.99 | 111.99 | 109,900 |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 113.68 | 76,300 |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 113.81 | 100,500 |
Apr 9, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 116.65 | 95,500 |
Apr 8, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 116.12 | 80,800 |
Apr 5, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 115.35 | 83,900 |
Apr 4, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 114.81 | 98,200 |
Apr 3, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 116.02 | 116,300 |
Apr 2, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 115.64 | 70,800 |
Apr 1, 2024 | 118.43 | 118.43 | 117.18 | 117.26 | 117.26 | 124,200 |
Mar 28, 2024 | 117.79 | 118.63 | 117.79 | 118.29 | 118.29 | 146,600 |
Mar 27, 2024 | 115.81 | 117.81 | 115.81 | 117.81 | 117.81 | 134,500 |
Mar 26, 2024 | 115.79 | 115.96 | 115.13 | 115.21 | 115.21 | 115,700 |
Mar 25, 2024 | 115.40 | 116.09 | 115.40 | 115.45 | 115.45 | 132,100 |
Mar 22, 2024 | 116.43 | 116.73 | 115.25 | 115.27 | 115.27 | 120,100 |
Mar 21, 2024 | 0.37 Dividend | |||||
Mar 21, 2024 | 115.87 | 116.69 | 115.80 | 116.47 | 116.47 | 95,700 |
Mar 20, 2024 | 113.68 | 115.95 | 113.68 | 115.68 | 115.31 | 130,400 |
Mar 19, 2024 | 112.91 | 114.08 | 112.91 | 113.99 | 113.63 | 86,600 |
Mar 18, 2024 | 113.66 | 113.95 | 113.09 | 113.09 | 112.73 | 111,800 |
Mar 15, 2024 | 112.99 | 114.11 | 112.99 | 113.52 | 113.16 | 220,800 |
Mar 14, 2024 | 114.82 | 115.02 | 112.60 | 113.48 | 113.12 | 169,600 |
Mar 13, 2024 | 114.77 | 115.64 | 114.77 | 115.11 | 114.74 | 100,900 |
Mar 12, 2024 | 114.72 | 115.20 | 114.09 | 114.90 | 114.54 | 115,400 |
Mar 11, 2024 | 114.55 | 115.10 | 114.24 | 114.83 | 114.47 | 78,100 |
Mar 8, 2024 | 115.53 | 116.15 | 114.64 | 114.90 | 114.54 | 141,200 |
Mar 7, 2024 | 114.53 | 115.29 | 114.53 | 114.90 | 114.54 | 132,000 |
Mar 6, 2024 | 114.07 | 114.27 | 113.33 | 113.96 | 113.60 | 177,200 |
Mar 5, 2024 | 112.99 | 114.23 | 112.86 | 113.61 | 113.25 | 134,700 |
Mar 4, 2024 | 113.54 | 114.00 | 113.26 | 113.49 | 113.13 | 157,400 |
Mar 1, 2024 | 112.57 | 113.15 | 111.77 | 113.13 | 112.77 | 141,200 |
Feb 29, 2024 | 112.63 | 113.00 | 111.85 | 112.45 | 112.09 | 185,900 |
Feb 28, 2024 | 111.63 | 112.47 | 111.61 | 112.04 | 111.68 | 81,900 |
Feb 27, 2024 | 112.12 | 112.45 | 112.01 | 112.37 | 112.01 | 96,500 |
Feb 26, 2024 | 112.10 | 112.53 | 111.44 | 111.79 | 111.44 | 111,100 |
Feb 23, 2024 | 112.04 | 112.72 | 111.79 | 112.34 | 111.98 | 166,600 |
Feb 22, 2024 | 111.83 | 112.26 | 111.64 | 112.13 | 111.77 | 105,900 |
Feb 21, 2024 | 110.88 | 111.58 | 110.73 | 111.53 | 111.18 | 116,200 |
Feb 20, 2024 | 110.92 | 111.47 | 110.79 | 111.21 | 110.86 | 111,600 |
Feb 16, 2024 | 111.91 | 112.78 | 111.73 | 111.86 | 111.51 | 114,100 |
Feb 15, 2024 | 111.42 | 112.87 | 111.18 | 112.62 | 112.26 | 115,600 |
Feb 14, 2024 | 110.37 | 111.09 | 109.62 | 110.83 | 110.48 | 107,600 |
Feb 13, 2024 | 110.23 | 110.48 | 108.67 | 109.49 | 109.14 | 267,200 |
Feb 12, 2024 | 111.60 | 113.25 | 111.60 | 112.86 | 112.50 | 169,400 |
Feb 9, 2024 | 110.80 | 111.47 | 110.34 | 111.42 | 111.07 | 131,200 |
Feb 8, 2024 | 109.87 | 110.80 | 109.76 | 110.74 | 110.39 | 135,300 |
Feb 7, 2024 | 110.16 | 110.35 | 109.07 | 109.89 | 109.54 | 187,700 |
Feb 6, 2024 | 109.45 | 110.25 | 109.20 | 109.78 | 109.43 | 183,300 |
Feb 5, 2024 | 110.11 | 110.11 | 108.76 | 109.40 | 109.05 | 387,200 |
Feb 2, 2024 | 110.44 | 111.54 | 109.79 | 110.97 | 110.62 | 357,600 |
Feb 1, 2024 | 111.08 | 111.56 | 109.34 | 111.50 | 111.15 | 307,300 |
Jan 31, 2024 | 112.17 | 112.95 | 110.39 | 110.39 | 110.04 | 255,800 |
Jan 30, 2024 | 112.66 | 113.20 | 112.46 | 112.75 | 112.39 | 219,600 |
Jan 29, 2024 | 112.20 | 113.21 | 111.77 | 113.16 | 112.80 | 138,800 |
Jan 26, 2024 | 112.40 | 112.89 | 112.05 | 112.27 | 111.91 | 129,800 |
Jan 25, 2024 | 112.11 | 112.56 | 111.15 | 111.92 | 111.56 | 150,600 |
Jan 24, 2024 | 112.80 | 112.89 | 111.20 | 111.35 | 111.00 | 297,100 |
Jan 23, 2024 | 112.85 | 113.28 | 111.51 | 111.90 | 111.54 | 199,500 |
Jan 22, 2024 | 111.51 | 112.51 | 111.51 | 112.15 | 111.79 | 225,200 |
Jan 19, 2024 | 110.12 | 111.14 | 109.37 | 110.90 | 110.55 | 184,100 |
Jan 18, 2024 | 109.72 | 109.99 | 108.88 | 109.91 | 109.56 | 172,100 |
Jan 17, 2024 | 109.02 | 109.86 | 108.60 | 109.27 | 108.92 | 228,200 |
Jan 16, 2024 | 110.35 | 110.65 | 109.79 | 110.26 | 109.91 | 209,900 |
Jan 12, 2024 | 112.44 | 112.58 | 110.99 | 111.22 | 110.87 | 114,000 |
Jan 11, 2024 | 111.79 | 111.79 | 110.50 | 111.43 | 111.08 | 121,800 |
Jan 10, 2024 | 111.77 | 112.29 | 111.26 | 112.13 | 111.77 | 172,600 |
Jan 9, 2024 | 111.82 | 112.29 | 111.40 | 111.96 | 111.60 | 153,600 |
Jan 8, 2024 | 111.56 | 112.88 | 111.23 | 112.85 | 112.49 | 193,500 |
Jan 5, 2024 | 110.68 | 112.47 | 110.68 | 111.65 | 111.30 | 189,600 |
Jan 4, 2024 | 111.26 | 111.81 | 111.06 | 111.06 | 110.71 | 398,700 |
Jan 3, 2024 | 113.08 | 113.08 | 111.30 | 111.32 | 110.97 | 404,300 |
Jan 2, 2024 | 113.43 | 114.83 | 113.18 | 114.08 | 113.72 | 794,900 |
Dec 29, 2023 | 114.79 | 114.97 | 114.00 | 114.04 | 113.68 | 93,700 |
Dec 28, 2023 | 114.68 | 115.31 | 114.67 | 115.17 | 114.80 | 130,500 |
Dec 27, 2023 | 115.18 | 115.36 | 114.61 | 115.03 | 114.67 | 146,400 |
Dec 26, 2023 | 114.25 | 115.39 | 114.18 | 114.99 | 114.63 | 117,100 |
Dec 22, 2023 | 114.04 | 114.86 | 113.66 | 114.06 | 113.70 | 268,900 |
Dec 21, 2023 | 113.20 | 113.73 | 112.59 | 113.62 | 113.26 | 127,800 |
Dec 20, 2023 | 0.54 Dividend | |||||
Dec 20, 2023 | 113.84 | 114.75 | 112.21 | 112.21 | 111.85 | 213,300 |
Dec 19, 2023 | 113.58 | 114.70 | 113.46 | 114.54 | 113.64 | 209,000 |
Dec 18, 2023 | 113.42 | 113.62 | 112.89 | 112.95 | 112.06 | 117,500 |
Dec 15, 2023 | 113.94 | 114.13 | 112.44 | 112.69 | 111.80 | 175,400 |
Dec 14, 2023 | 112.12 | 114.31 | 112.12 | 113.90 | 113.00 | 175,800 |
Dec 13, 2023 | 107.50 | 110.68 | 107.03 | 110.66 | 109.79 | 290,700 |
Dec 12, 2023 | 107.79 | 108.06 | 107.33 | 107.61 | 106.76 | 183,600 |
Dec 11, 2023 | 107.27 | 108.17 | 107.24 | 107.93 | 107.08 | 122,700 |
Dec 8, 2023 | 106.64 | 107.81 | 106.64 | 107.35 | 106.50 | 143,900 |
Dec 7, 2023 | 106.26 | 106.94 | 106.00 | 106.90 | 106.06 | 164,100 |
Dec 6, 2023 | 106.90 | 107.94 | 106.09 | 106.21 | 105.37 | 128,000 |
Dec 5, 2023 | 107.28 | 107.28 | 105.97 | 106.15 | 105.31 | 184,900 |
Dec 4, 2023 | 106.33 | 107.93 | 106.33 | 107.82 | 106.97 | 197,100 |
Dec 1, 2023 | 103.85 | 106.87 | 103.60 | 106.78 | 105.94 | 454,900 |
Nov 30, 2023 | 103.80 | 104.28 | 103.12 | 103.98 | 103.16 | 140,900 |
Nov 29, 2023 | 103.77 | 104.58 | 103.36 | 103.44 | 102.62 | 150,800 |
Nov 28, 2023 | 103.27 | 103.74 | 102.74 | 103.10 | 102.29 | 161,700 |
Nov 27, 2023 | 103.19 | 103.73 | 102.85 | 103.56 | 102.74 | 173,600 |
Nov 24, 2023 | 103.10 | 103.82 | 103.10 | 103.65 | 102.83 | 42,500 |
Nov 22, 2023 | 103.14 | 103.59 | 102.86 | 103.17 | 102.36 | 112,300 |
Nov 21, 2023 | 102.80 | 102.93 | 102.51 | 102.61 | 101.80 | 160,400 |
Nov 20, 2023 | 102.89 | 103.47 | 102.34 | 103.22 | 102.41 | 146,200 |
Nov 17, 2023 | 102.58 | 102.95 | 102.50 | 102.90 | 102.09 | 111,400 |
Nov 16, 2023 | 102.63 | 102.92 | 101.61 | 101.89 | 101.09 | 111,900 |
Nov 15, 2023 | 102.14 | 103.86 | 102.14 | 102.98 | 102.17 | 198,800 |
Nov 14, 2023 | 100.11 | 102.51 | 100.09 | 102.07 | 101.26 | 218,100 |
Nov 13, 2023 | 97.75 | 98.21 | 97.37 | 97.82 | 97.05 | 187,200 |
Nov 10, 2023 | 97.39 | 98.20 | 96.81 | 98.20 | 97.43 | 125,300 |
Nov 9, 2023 | 98.73 | 98.73 | 96.75 | 96.94 | 96.18 | 141,000 |
Nov 8, 2023 | 98.73 | 99.01 | 98.05 | 98.29 | 97.51 | 109,000 |
Nov 7, 2023 | 98.52 | 98.98 | 98.06 | 98.66 | 97.88 | 121,600 |
Nov 6, 2023 | 100.01 | 100.01 | 98.64 | 98.90 | 98.12 | 144,300 |
Nov 3, 2023 | 99.11 | 100.55 | 99.11 | 100.04 | 99.25 | 124,400 |
Nov 2, 2023 | 96.44 | 97.74 | 96.39 | 97.68 | 96.91 | 263,000 |
Nov 1, 2023 | 94.77 | 95.33 | 94.08 | 95.32 | 94.57 | 672,900 |
Oct 31, 2023 | 94.29 | 95.09 | 94.00 | 94.92 | 94.17 | 227,100 |
Oct 30, 2023 | 94.04 | 94.62 | 93.15 | 94.04 | 93.30 | 253,300 |
Oct 27, 2023 | 94.85 | 94.85 | 92.79 | 93.05 | 92.32 | 195,800 |
Oct 26, 2023 | 94.18 | 95.34 | 94.15 | 94.55 | 93.80 | 310,600 |
Oct 25, 2023 | 94.82 | 94.82 | 93.88 | 94.04 | 93.30 | 201,100 |
Oct 24, 2023 | 95.39 | 95.98 | 94.86 | 95.40 | 94.65 | 194,300 |
Oct 23, 2023 | 95.20 | 96.17 | 94.78 | 94.87 | 94.12 | 212,800 |
Oct 20, 2023 | 96.86 | 97.05 | 95.70 | 95.80 | 95.04 | 172,700 |
Oct 19, 2023 | 98.01 | 98.71 | 96.43 | 96.74 | 95.98 | 432,900 |
Oct 18, 2023 | 99.91 | 99.91 | 98.26 | 98.37 | 97.59 | 111,200 |
Oct 17, 2023 | 98.79 | 101.50 | 98.73 | 100.66 | 99.87 | 150,900 |
Oct 16, 2023 | 98.60 | 99.66 | 98.43 | 99.38 | 98.60 | 138,300 |
Oct 13, 2023 | 98.81 | 98.93 | 97.43 | 97.84 | 97.07 | 116,600 |
Oct 12, 2023 | 100.57 | 100.57 | 97.91 | 98.49 | 97.71 | 120,800 |
Oct 11, 2023 | 100.35 | 100.94 | 99.76 | 100.56 | 99.77 | 107,100 |
Oct 10, 2023 | 99.39 | 100.78 | 99.39 | 100.05 | 99.26 | 135,200 |
Oct 9, 2023 | 97.99 | 99.30 | 97.73 | 99.04 | 98.26 | 149,000 |
Oct 6, 2023 | 97.32 | 99.13 | 96.80 | 98.60 | 97.82 | 209,700 |
Oct 5, 2023 | 97.93 | 98.39 | 97.20 | 97.87 | 97.10 | 687,700 |
Oct 4, 2023 | 97.68 | 98.28 | 96.79 | 98.10 | 97.33 | 334,900 |
Oct 3, 2023 | 98.92 | 99.08 | 97.15 | 97.64 | 96.87 | 381,000 |
Oct 2, 2023 | 100.70 | 100.86 | 99.03 | 99.49 | 98.71 | 1,038,500 |
Sep 29, 2023 | 101.84 | 102.09 | 100.69 | 100.93 | 100.13 | 234,400 |
Sep 28, 2023 | 99.70 | 101.41 | 99.70 | 101.00 | 100.20 | 298,400 |
Sep 27, 2023 | 99.92 | 100.18 | 98.94 | 99.71 | 98.92 | 148,600 |
Sep 26, 2023 | 0.57 Dividend | |||||
Sep 26, 2023 | 100.57 | 101.01 | 99.38 | 99.46 | 98.68 | 113,500 |
Sep 25, 2023 | 100.84 | 101.96 | 100.84 | 101.86 | 100.49 | 123,200 |
Sep 22, 2023 | 101.78 | 102.13 | 101.24 | 101.34 | 99.97 | 130,200 |
Sep 21, 2023 | 102.61 | 102.62 | 101.46 | 101.46 | 100.09 | 255,600 |
Sep 20, 2023 | 104.23 | 104.83 | 103.30 | 103.38 | 101.99 | 114,800 |
Sep 19, 2023 | 103.90 | 104.37 | 103.32 | 103.79 | 102.39 | 94,600 |
Sep 18, 2023 | 104.22 | 104.37 | 103.69 | 103.85 | 102.45 | 128,500 |
Sep 15, 2023 | 104.74 | 104.77 | 103.92 | 104.19 | 102.79 | 118,000 |
Sep 14, 2023 | 104.53 | 105.30 | 104.50 | 105.23 | 103.81 | 103,200 |
Sep 13, 2023 | 104.52 | 104.61 | 103.29 | 103.77 | 102.37 | 213,200 |
Sep 12, 2023 | 104.30 | 105.00 | 104.16 | 104.51 | 103.10 | 70,000 |
Sep 11, 2023 | 105.15 | 105.34 | 104.38 | 104.43 | 103.02 | 130,700 |
Sep 8, 2023 | 104.71 | 104.88 | 104.21 | 104.59 | 103.18 | 110,900 |
Sep 7, 2023 | 105.22 | 105.58 | 104.48 | 104.73 | 103.32 | 94,400 |
Sep 6, 2023 | 106.35 | 106.83 | 105.32 | 105.82 | 104.39 | 120,400 |
Sep 5, 2023 | 107.90 | 108.01 | 106.32 | 106.32 | 104.89 | 123,100 |
Sep 1, 2023 | 108.42 | 109.00 | 108.28 | 108.71 | 107.24 | 316,100 |
Aug 31, 2023 | 107.69 | 108.20 | 107.62 | 107.62 | 106.17 | 81,400 |
Aug 30, 2023 | 107.08 | 107.90 | 107.08 | 107.50 | 106.05 | 168,100 |
Aug 29, 2023 | 105.80 | 107.32 | 105.46 | 107.32 | 105.87 | 112,500 |
Aug 28, 2023 | 105.22 | 106.36 | 105.22 | 105.73 | 104.30 | 188,100 |
Aug 25, 2023 | 104.88 | 105.30 | 103.72 | 104.60 | 103.19 | 239,600 |
Aug 24, 2023 | 105.26 | 106.22 | 104.50 | 104.53 | 103.12 | 216,300 |
Aug 23, 2023 | 104.17 | 105.49 | 103.89 | 105.40 | 103.98 | 127,300 |
Aug 22, 2023 | 104.97 | 105.11 | 103.98 | 104.14 | 102.74 | 174,200 |
Aug 21, 2023 | 104.98 | 105.32 | 104.08 | 104.90 | 103.49 | 191,400 |
Aug 18, 2023 | 104.00 | 105.17 | 103.81 | 104.86 | 103.45 | 148,500 |
Aug 17, 2023 | 106.17 | 106.38 | 104.63 | 104.63 | 103.22 | 145,700 |
Aug 16, 2023 | 106.73 | 107.38 | 105.87 | 105.92 | 104.49 | 205,000 |
Aug 15, 2023 | 108.01 | 108.01 | 107.04 | 107.06 | 105.62 | 139,100 |
Aug 14, 2023 | 108.22 | 108.73 | 107.66 | 108.68 | 107.21 | 107,800 |
Aug 11, 2023 | 108.28 | 109.02 | 108.24 | 108.68 | 107.21 | 353,300 |
Aug 10, 2023 | 109.71 | 110.48 | 108.45 | 108.73 | 107.26 | 253,300 |
Aug 9, 2023 | 109.56 | 109.75 | 108.84 | 109.02 | 107.55 | 147,900 |
Aug 8, 2023 | 109.42 | 109.70 | 108.36 | 109.67 | 108.19 | 289,600 |
Aug 7, 2023 | 110.08 | 110.71 | 109.84 | 110.63 | 109.14 | 105,800 |
Aug 4, 2023 | 110.14 | 110.93 | 109.61 | 109.76 | 108.28 | 170,200 |
Aug 3, 2023 | 109.78 | 110.35 | 109.05 | 109.90 | 108.42 | 186,900 |
Aug 2, 2023 | 110.44 | 110.84 | 109.93 | 110.39 | 108.90 | 611,200 |
Aug 1, 2023 | 111.36 | 111.84 | 110.86 | 111.52 | 110.02 | 538,700 |
Jul 31, 2023 | 111.50 | 112.09 | 111.38 | 111.92 | 110.41 | 151,500 |
Jul 28, 2023 | 111.34 | 111.68 | 110.76 | 111.21 | 109.71 | 281,900 |
Jul 27, 2023 | 112.39 | 112.39 | 110.07 | 110.39 | 108.90 | 294,700 |
Jul 26, 2023 | 110.72 | 112.00 | 110.72 | 111.74 | 110.23 | 183,000 |
Jul 25, 2023 | 110.59 | 111.44 | 110.57 | 110.88 | 109.39 | 249,100 |
Jul 24, 2023 | 110.36 | 111.24 | 110.34 | 110.73 | 109.24 | 275,300 |
Jul 21, 2023 | 111.53 | 111.55 | 110.43 | 110.45 | 108.96 | 175,900 |
Jul 20, 2023 | 111.69 | 111.95 | 110.57 | 110.98 | 109.48 | 259,600 |
Jul 19, 2023 | 111.34 | 111.76 | 111.04 | 111.76 | 110.25 | 233,400 |
Jul 18, 2023 | 109.94 | 111.21 | 109.85 | 110.96 | 109.46 | 178,700 |
Jul 17, 2023 | 109.15 | 110.17 | 108.84 | 109.85 | 108.37 | 375,100 |
Jul 14, 2023 | 110.68 | 110.68 | 108.84 | 109.32 | 107.85 | 170,300 |
Jul 13, 2023 | 110.30 | 110.69 | 109.87 | 110.65 | 109.16 | 128,900 |
Jul 12, 2023 | 110.52 | 110.56 | 109.74 | 109.87 | 108.39 | 177,900 |
Jul 11, 2023 | 108.05 | 109.23 | 108.05 | 109.07 | 107.60 | 157,700 |
Jul 10, 2023 | 106.40 | 107.89 | 106.40 | 107.79 | 106.34 | 134,900 |
Jul 7, 2023 | 105.52 | 107.50 | 105.52 | 106.54 | 105.10 | 214,200 |
Jul 6, 2023 | 105.55 | 105.55 | 104.33 | 105.45 | 104.03 | 328,000 |
Jul 5, 2023 | 107.13 | 107.35 | 106.35 | 106.62 | 105.18 | 457,000 |
Jul 3, 2023 | 106.94 | 107.93 | 106.91 | 107.61 | 106.16 | 464,600 |
Jun 30, 2023 | 107.26 | 107.49 | 106.69 | 107.13 | 105.69 | 171,000 |
Jun 29, 2023 | 105.39 | 106.57 | 105.20 | 106.52 | 105.08 | 153,100 |
Jun 28, 2023 | 105.04 | 105.27 | 104.48 | 105.23 | 103.81 | 194,400 |
Jun 27, 2023 | 103.57 | 105.54 | 103.22 | 105.30 | 103.88 | 137,500 |
Jun 26, 2023 | 102.59 | 103.96 | 102.56 | 103.40 | 102.01 | 261,400 |
Jun 23, 2023 | 102.65 | 103.25 | 102.32 | 102.48 | 101.10 | 113,800 |
Jun 22, 2023 | 104.14 | 104.20 | 103.29 | 103.72 | 102.32 | 118,100 |
Jun 21, 2023 | 104.43 | 104.95 | 104.02 | 104.45 | 103.04 | 177,000 |
Jun 20, 2023 | 105.22 | 105.22 | 104.31 | 104.87 | 103.46 | 135,700 |
Jun 16, 2023 | 106.47 | 106.69 | 105.22 | 105.64 | 104.22 | 162,600 |
Jun 15, 2023 | 104.65 | 106.17 | 104.65 | 106.14 | 104.71 | 166,400 |
Jun 14, 2023 | 105.89 | 106.64 | 104.56 | 105.10 | 103.68 | 239,600 |
Jun 13, 2023 | 104.89 | 105.91 | 104.70 | 105.67 | 104.25 | 142,200 |
Jun 12, 2023 | 103.89 | 104.59 | 103.50 | 104.35 | 102.94 | 212,200 |
Jun 9, 2023 | 104.37 | 104.43 | 103.40 | 103.77 | 102.37 | 169,600 |
Jun 8, 2023 | 104.67 | 104.89 | 103.72 | 104.35 | 102.94 | 162,800 |
Jun 7, 2023 | 0.35 Dividend | |||||
Jun 7, 2023 | 103.55 | 105.17 | 103.55 | 104.99 | 103.57 | 148,000 |
Jun 6, 2023 | 100.99 | 103.63 | 100.99 | 103.43 | 101.69 | 190,700 |
Jun 5, 2023 | 101.89 | 101.89 | 100.49 | 101.07 | 99.37 | 196,700 |
Jun 2, 2023 | 99.99 | 102.37 | 99.98 | 102.35 | 100.63 | 271,300 |
Jun 1, 2023 | 98.23 | 99.06 | 97.56 | 98.77 | 97.11 | 1,453,400 |
May 31, 2023 | 98.99 | 99.18 | 97.38 | 98.00 | 96.35 | 193,800 |
May 30, 2023 | 100.05 | 100.31 | 99.12 | 99.53 | 97.86 | 190,800 |
May 26, 2023 | 98.58 | 99.63 | 98.36 | 99.57 | 97.90 | 191,800 |
May 25, 2023 | 98.40 | 98.69 | 97.42 | 98.32 | 96.67 | 181,000 |
May 24, 2023 | 99.15 | 99.26 | 97.97 | 98.41 | 96.75 | 256,100 |
May 23, 2023 | 100.12 | 101.05 | 99.54 | 99.54 | 97.87 | 208,900 |
May 22, 2023 | 100.02 | 100.85 | 99.49 | 100.43 | 98.74 | 388,200 |
May 19, 2023 | 101.38 | 101.38 | 99.45 | 99.90 | 98.22 | 138,400 |
May 18, 2023 | 100.04 | 101.08 | 99.64 | 100.98 | 99.28 | 222,100 |
May 17, 2023 | 98.62 | 100.29 | 98.30 | 100.15 | 98.47 | 270,700 |
May 16, 2023 | 99.04 | 99.04 | 98.00 | 98.05 | 96.40 | 176,100 |
May 15, 2023 | 98.74 | 99.88 | 98.49 | 99.48 | 97.81 | 198,800 |
May 12, 2023 | 99.08 | 99.19 | 97.89 | 98.47 | 96.81 | 153,100 |
May 11, 2023 | 98.69 | 99.10 | 98.26 | 98.75 | 97.09 | 247,100 |
May 10, 2023 | 100.44 | 100.50 | 98.28 | 99.24 | 97.57 | 235,800 |
May 9, 2023 | 99.23 | 99.69 | 98.74 | 99.36 | 97.69 | 360,000 |
May 8, 2023 | 100.58 | 100.71 | 99.49 | 99.80 | 98.12 | 135,100 |
May 5, 2023 | 99.23 | 100.42 | 99.23 | 100.13 | 98.45 | 267,400 |
May 4, 2023 | 98.88 | 98.93 | 97.23 | 97.74 | 96.10 | 580,200 |
May 3, 2023 | 100.15 | 101.75 | 99.60 | 99.67 | 97.99 | 296,900 |
May 2, 2023 | 101.24 | 101.24 | 98.55 | 99.87 | 98.19 | 367,000 |
May 1, 2023 | 101.65 | 102.51 | 101.33 | 101.53 | 99.82 | 1,071,100 |
Apr 28, 2023 | 100.40 | 101.86 | 100.40 | 101.75 | 100.04 | 226,900 |
Apr 27, 2023 | 99.06 | 100.60 | 98.76 | 100.50 | 98.81 | 149,700 |
Apr 26, 2023 | 99.29 | 99.87 | 98.60 | 98.83 | 97.17 | 218,800 |
Apr 25, 2023 | 101.00 | 101.04 | 99.56 | 99.56 | 97.89 | 174,400 |
Apr 24, 2023 | 101.63 | 102.17 | 101.22 | 101.64 | 99.93 | 236,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.80
+2.78%
XSD SPDR S&P Semiconductor ETF
214.59
+1.84%
FTXL First Trust Nasdaq Semiconductor ETF
83.75
+1.47%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
208.09
+1.08%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.15
+0.91%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLY Consumer Discretionary Select Sector SPDR Fund
173.97
+0.83%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.09
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
30.79
+0.72%
FIVG Defiance 5G Next Gen Connectivity ETF
36.67
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.69%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.99
+0.58%
TUR iShares MSCI Turkey ETF
38.53
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FLTW Franklin FTSE Taiwan ETF
41.69
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.63
+0.60%
DXJ WisdomTree Japan Hedged Equity Fund
107.10
+0.60%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
FUTY Fidelity MSCI Utilities Index ETF
43.01
+0.54%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
QLD ProShares Ultra QQQ
80.11
+0.53%
PSI Invesco Semiconductors ETF
52.34
+0.48%
QTUM Defiance Quantum ETF
57.10
+0.46%
IXN iShares Global Tech ETF
70.82
+0.44%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
+0.43%
CIBR First Trust NASDAQ Cybersecurity ETF
54.57
+0.46%
XLK Technology Select Sector SPDR Fund
197.99
+0.44%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.62
+0.39%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.80
+0.37%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.03
+0.35%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.31
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.08
+0.34%
PEXL Pacer US Export Leaders ETF
47.34
+0.43%
FXG First Trust Consumer Staples AlphaDEX Fund
66.91
+0.32%
FXL First Trust Technology AlphaDEX Fund
127.45
+0.32%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.59
+0.31%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.22
+0.36%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.37%
BBJP JPMorgan BetaBuilders Japan ETF
55.53
+0.30%
KCE SPDR S&P Capital Markets ETF
108.10
+0.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
QQQ Invesco QQQ Trust
426.35
+0.30%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
SCHD Schwab U.S. Dividend Equity ETF
77.98
+0.27%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.23
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.87
+0.27%
DVY iShares Select Dividend ETF
120.58
+0.30%
TRTY Cambria Trinity ETF
25.61
+0.25%
FTEC Fidelity MSCI Information Technology Index ETF
147.20
+0.23%
VGT Vanguard Information Technology Index Fund ETF Shares
495.53
+0.22%
ENFR Alerian Energy Infrastructure ETF
25.47
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
CNXT VanEck ChiNext ETF
22.37
+0.21%
SDOG ALPS Sector Dividend Dogs ETF
52.55
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
SDY SPDR S&P Dividend ETF
128.38
+0.25%
QDIV Global X S&P 500 Quality Dividend ETF
33.34
+0.20%
CEFS Saba Closed-End Funds ETF
19.81
+0.05%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
JVAL JPMorgan U.S. Value Factor ETF
40.01
+0.20%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.54
+0.18%
DIVB iShares Core Dividend ETF
43.12
+0.20%
EWT iShares MSCI Taiwan ETF
46.41
+0.21%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%
ICF iShares Cohen & Steers REIT ETF
53.91
+0.20%
MLPX Global X MLP & Energy Infrastructure ETF
48.86
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.40
+0.21%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.40
+0.17%
FV First Trust Dorsey Wright Focus 5 ETF
53.88
+0.17%
IHI iShares U.S. Medical Devices ETF
55.63
+0.22%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.76
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.64
+0.15%
DTD WisdomTree U.S. Total Dividend Fund
68.60
+0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.37
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
EWJV iShares MSCI Japan Value ETF
32.06
+0.14%