NasdaqGM - Delayed Quote • USD
iShares S&P Small-Cap 600 Growth ETF (IJT)
At close: April 26 at 4:00 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 | 125.38 | 126.38 | 125.22 | 126.09 | 126.09 | 191,600 |
Apr 25, 2024 | 124.07 | 125.24 | 123.36 | 125.06 | 125.06 | 92,000 |
Apr 24, 2024 | 125.50 | 126.24 | 124.89 | 125.37 | 125.37 | 57,700 |
Apr 23, 2024 | 123.36 | 126.09 | 123.25 | 125.72 | 125.72 | 221,100 |
Apr 22, 2024 | 123.24 | 124.05 | 122.44 | 123.36 | 123.36 | 81,200 |
Apr 19, 2024 | 121.29 | 122.83 | 121.20 | 122.21 | 122.21 | 191,300 |
Apr 18, 2024 | 122.14 | 123.30 | 121.31 | 121.57 | 121.57 | 96,500 |
Apr 17, 2024 | 123.78 | 123.82 | 121.79 | 121.84 | 121.84 | 102,600 |
Apr 16, 2024 | 122.77 | 123.73 | 122.00 | 123.10 | 123.10 | 97,200 |
Apr 15, 2024 | 125.56 | 125.82 | 123.15 | 123.65 | 123.65 | 62,500 |
Apr 12, 2024 | 125.85 | 126.37 | 124.24 | 124.78 | 124.78 | 68,300 |
Apr 11, 2024 | 126.61 | 126.72 | 125.46 | 126.58 | 126.58 | 47,300 |
Apr 10, 2024 | 126.69 | 127.11 | 125.30 | 125.85 | 125.85 | 104,600 |
Apr 9, 2024 | 129.62 | 129.70 | 128.15 | 129.34 | 129.34 | 65,000 |
Apr 8, 2024 | 129.13 | 129.42 | 128.57 | 129.01 | 129.01 | 54,900 |
Apr 5, 2024 | 127.44 | 128.82 | 127.44 | 128.36 | 128.36 | 102,900 |
Apr 4, 2024 | 129.61 | 130.01 | 127.23 | 127.66 | 127.66 | 85,700 |
Apr 3, 2024 | 127.10 | 128.92 | 127.10 | 128.61 | 128.61 | 98,400 |
Apr 2, 2024 | 128.35 | 128.61 | 126.72 | 127.61 | 127.61 | 181,100 |
Apr 1, 2024 | 131.15 | 131.15 | 129.59 | 129.82 | 129.82 | 84,200 |
Mar 28, 2024 | 130.38 | 131.48 | 130.16 | 130.73 | 130.73 | 98,000 |
Mar 27, 2024 | 128.45 | 129.86 | 128.42 | 129.86 | 129.86 | 76,800 |
Mar 26, 2024 | 128.06 | 128.31 | 127.36 | 127.46 | 127.46 | 133,400 |
Mar 25, 2024 | 127.99 | 128.73 | 127.50 | 127.55 | 127.55 | 88,500 |
Mar 22, 2024 | 129.17 | 129.51 | 128.04 | 128.06 | 128.06 | 66,600 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 128.57 | 129.66 | 128.39 | 129.36 | 129.36 | 73,700 |
Mar 20, 2024 | 125.95 | 128.50 | 125.63 | 127.85 | 127.63 | 70,900 |
Mar 19, 2024 | 124.97 | 126.50 | 124.97 | 126.21 | 125.99 | 63,900 |
Mar 18, 2024 | 125.87 | 126.00 | 125.06 | 125.23 | 125.02 | 195,700 |
Mar 15, 2024 | 124.56 | 125.59 | 124.51 | 125.40 | 125.19 | 81,200 |
Mar 14, 2024 | 126.53 | 126.53 | 124.05 | 125.09 | 124.88 | 78,700 |
Mar 13, 2024 | 126.35 | 127.09 | 126.18 | 126.59 | 126.37 | 67,200 |
Mar 12, 2024 | 126.48 | 126.71 | 125.66 | 126.29 | 126.07 | 67,100 |
Mar 11, 2024 | 126.85 | 127.19 | 125.73 | 126.43 | 126.21 | 82,500 |
Mar 8, 2024 | 128.82 | 129.36 | 126.94 | 127.33 | 127.11 | 283,700 |
Mar 7, 2024 | 127.90 | 128.62 | 127.66 | 127.81 | 127.59 | 88,900 |
Mar 6, 2024 | 127.39 | 127.39 | 126.49 | 126.81 | 126.59 | 111,900 |
Mar 5, 2024 | 126.92 | 127.57 | 125.81 | 126.24 | 126.02 | 75,000 |
Mar 4, 2024 | 128.41 | 128.63 | 127.16 | 127.30 | 127.08 | 90,600 |
Mar 1, 2024 | 127.62 | 128.04 | 126.62 | 127.86 | 127.64 | 67,900 |
Feb 29, 2024 | 127.54 | 127.89 | 126.39 | 126.91 | 126.69 | 92,100 |
Feb 28, 2024 | 126.48 | 127.15 | 126.01 | 126.39 | 126.17 | 77,500 |
Feb 27, 2024 | 127.17 | 127.59 | 127.00 | 127.39 | 127.17 | 73,800 |
Feb 26, 2024 | 126.19 | 126.99 | 125.74 | 126.59 | 126.37 | 77,100 |
Feb 23, 2024 | 125.53 | 126.68 | 125.18 | 126.14 | 125.92 | 86,500 |
Feb 22, 2024 | 125.30 | 125.68 | 124.60 | 125.43 | 125.22 | 93,600 |
Feb 21, 2024 | 124.76 | 124.90 | 123.99 | 124.89 | 124.68 | 90,100 |
Feb 20, 2024 | 125.19 | 125.57 | 124.73 | 125.10 | 124.89 | 131,600 |
Feb 16, 2024 | 126.54 | 127.82 | 126.28 | 126.38 | 126.16 | 183,200 |
Feb 15, 2024 | 126.22 | 128.09 | 126.14 | 127.84 | 127.62 | 247,500 |
Feb 14, 2024 | 124.36 | 125.56 | 123.52 | 125.16 | 124.95 | 100,200 |
Feb 13, 2024 | 125.17 | 125.17 | 122.02 | 122.82 | 122.61 | 145,600 |
Feb 12, 2024 | 125.65 | 127.55 | 125.65 | 127.01 | 126.79 | 96,900 |
Feb 9, 2024 | 124.05 | 125.46 | 123.50 | 125.41 | 125.20 | 112,000 |
Feb 8, 2024 | 121.66 | 123.63 | 121.65 | 123.56 | 123.35 | 93,700 |
Feb 7, 2024 | 122.00 | 122.38 | 121.10 | 121.82 | 121.61 | 80,200 |
Feb 6, 2024 | 120.80 | 121.80 | 120.50 | 121.58 | 121.37 | 69,600 |
Feb 5, 2024 | 122.03 | 122.03 | 120.45 | 121.20 | 120.99 | 194,200 |
Feb 2, 2024 | 122.27 | 123.63 | 121.69 | 122.98 | 122.77 | 235,000 |
Feb 1, 2024 | 122.65 | 123.38 | 121.09 | 123.31 | 123.10 | 109,800 |
Jan 31, 2024 | 124.47 | 125.09 | 121.83 | 121.87 | 121.66 | 95,900 |
Jan 30, 2024 | 124.31 | 125.16 | 124.21 | 124.69 | 124.48 | 93,800 |
Jan 29, 2024 | 123.45 | 125.15 | 123.00 | 125.08 | 124.87 | 111,100 |
Jan 26, 2024 | 123.92 | 124.31 | 123.09 | 123.55 | 123.34 | 82,000 |
Jan 25, 2024 | 124.07 | 124.53 | 122.48 | 123.53 | 123.32 | 85,200 |
Jan 24, 2024 | 124.90 | 124.97 | 122.57 | 122.73 | 122.52 | 139,200 |
Jan 23, 2024 | 125.27 | 125.52 | 123.30 | 123.74 | 123.53 | 403,700 |
Jan 22, 2024 | 123.30 | 124.73 | 123.15 | 124.52 | 124.31 | 137,200 |
Jan 19, 2024 | 121.80 | 122.39 | 120.39 | 122.39 | 122.18 | 180,700 |
Jan 18, 2024 | 120.76 | 121.20 | 119.70 | 121.12 | 120.91 | 88,300 |
Jan 17, 2024 | 119.30 | 120.12 | 118.72 | 119.97 | 119.76 | 99,500 |
Jan 16, 2024 | 120.74 | 121.15 | 120.02 | 120.55 | 120.34 | 163,600 |
Jan 12, 2024 | 122.60 | 122.80 | 120.85 | 121.36 | 121.15 | 66,700 |
Jan 11, 2024 | 121.52 | 121.75 | 119.91 | 121.37 | 121.16 | 75,500 |
Jan 10, 2024 | 121.49 | 121.83 | 120.88 | 121.77 | 121.56 | 145,100 |
Jan 9, 2024 | 121.17 | 121.67 | 120.48 | 121.35 | 121.14 | 253,700 |
Jan 8, 2024 | 120.34 | 122.41 | 120.16 | 122.39 | 122.18 | 189,800 |
Jan 5, 2024 | 120.49 | 121.91 | 120.28 | 120.52 | 120.31 | 108,500 |
Jan 4, 2024 | 121.21 | 122.17 | 121.10 | 121.10 | 120.89 | 92,300 |
Jan 3, 2024 | 123.33 | 123.33 | 121.04 | 121.25 | 121.04 | 226,900 |
Jan 2, 2024 | 124.31 | 125.13 | 123.54 | 124.24 | 124.03 | 179,700 |
Dec 29, 2023 | 126.63 | 126.80 | 125.14 | 125.14 | 124.93 | 93,100 |
Dec 28, 2023 | 126.94 | 127.12 | 126.27 | 126.75 | 126.53 | 95,300 |
Dec 27, 2023 | 127.25 | 127.70 | 126.70 | 127.26 | 127.04 | 291,400 |
Dec 26, 2023 | 125.70 | 126.98 | 125.63 | 126.76 | 126.54 | 98,600 |
Dec 22, 2023 | 125.41 | 126.08 | 124.78 | 125.48 | 125.27 | 173,500 |
Dec 21, 2023 | 124.30 | 124.80 | 123.52 | 124.64 | 124.43 | 171,400 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 124.76 | 126.05 | 122.68 | 122.68 | 122.47 | 164,300 |
Dec 19, 2023 | 123.41 | 125.36 | 123.41 | 125.22 | 124.72 | 148,500 |
Dec 18, 2023 | 122.92 | 123.27 | 122.28 | 122.53 | 122.04 | 245,700 |
Dec 15, 2023 | 123.38 | 123.73 | 121.74 | 122.17 | 121.69 | 180,600 |
Dec 14, 2023 | 121.95 | 123.81 | 121.95 | 123.12 | 122.63 | 138,700 |
Dec 13, 2023 | 116.37 | 120.17 | 115.85 | 120.14 | 119.66 | 102,200 |
Dec 12, 2023 | 116.51 | 116.79 | 115.76 | 116.46 | 116.00 | 94,600 |
Dec 11, 2023 | 115.77 | 116.64 | 115.77 | 116.56 | 116.10 | 104,600 |
Dec 8, 2023 | 115.11 | 116.50 | 115.11 | 116.02 | 115.56 | 151,400 |
Dec 7, 2023 | 114.32 | 115.33 | 113.97 | 115.30 | 114.84 | 102,300 |
Dec 6, 2023 | 115.31 | 116.53 | 114.11 | 114.27 | 113.82 | 87,900 |
Dec 5, 2023 | 115.37 | 115.37 | 114.23 | 114.47 | 114.02 | 79,800 |
Dec 4, 2023 | 113.94 | 116.06 | 113.94 | 115.96 | 115.50 | 146,200 |
Dec 1, 2023 | 111.73 | 114.67 | 111.45 | 114.53 | 114.08 | 120,300 |
Nov 30, 2023 | 111.85 | 112.17 | 111.21 | 111.82 | 111.38 | 68,600 |
Nov 29, 2023 | 111.92 | 113.12 | 111.27 | 111.39 | 110.95 | 87,400 |
Nov 28, 2023 | 111.84 | 112.12 | 111.02 | 111.23 | 110.79 | 72,800 |
Nov 27, 2023 | 111.93 | 112.35 | 111.50 | 112.05 | 111.61 | 227,900 |
Nov 24, 2023 | 112.05 | 112.71 | 112.00 | 112.48 | 112.03 | 22,200 |
Nov 22, 2023 | 111.76 | 112.69 | 111.56 | 111.95 | 111.51 | 119,300 |
Nov 21, 2023 | 112.09 | 112.09 | 111.25 | 111.28 | 110.84 | 116,500 |
Nov 20, 2023 | 111.93 | 112.59 | 111.59 | 112.44 | 111.99 | 119,400 |
Nov 17, 2023 | 111.64 | 112.36 | 111.64 | 111.99 | 111.55 | 121,700 |
Nov 16, 2023 | 112.17 | 112.34 | 110.55 | 110.97 | 110.53 | 116,000 |
Nov 15, 2023 | 112.69 | 114.15 | 112.27 | 112.48 | 112.03 | 480,700 |
Nov 14, 2023 | 109.83 | 112.56 | 109.83 | 112.56 | 112.11 | 159,200 |
Nov 13, 2023 | 106.10 | 107.22 | 106.00 | 106.92 | 106.50 | 132,200 |
Nov 10, 2023 | 106.11 | 107.04 | 105.50 | 106.84 | 106.42 | 111,600 |
Nov 9, 2023 | 107.12 | 107.16 | 105.29 | 105.57 | 105.15 | 176,600 |
Nov 8, 2023 | 107.70 | 107.84 | 106.31 | 106.61 | 106.19 | 107,100 |
Nov 7, 2023 | 108.02 | 108.24 | 107.39 | 107.62 | 107.19 | 90,600 |
Nov 6, 2023 | 109.24 | 109.24 | 107.86 | 108.37 | 107.94 | 116,000 |
Nov 3, 2023 | 108.28 | 110.02 | 108.28 | 109.21 | 108.78 | 145,100 |
Nov 2, 2023 | 105.49 | 106.76 | 105.46 | 106.76 | 106.34 | 95,600 |
Nov 1, 2023 | 103.77 | 104.54 | 102.99 | 104.51 | 104.10 | 134,600 |
Oct 31, 2023 | 103.28 | 104.24 | 103.19 | 104.06 | 103.65 | 337,900 |
Oct 30, 2023 | 103.74 | 104.03 | 102.70 | 103.37 | 102.96 | 114,600 |
Oct 27, 2023 | 103.75 | 104.05 | 102.64 | 103.08 | 102.67 | 143,100 |
Oct 26, 2023 | 103.88 | 104.84 | 103.24 | 103.60 | 103.19 | 128,100 |
Oct 25, 2023 | 104.05 | 104.37 | 103.47 | 103.72 | 103.31 | 95,700 |
Oct 24, 2023 | 104.63 | 105.22 | 104.13 | 104.74 | 104.32 | 151,000 |
Oct 23, 2023 | 104.46 | 105.40 | 103.92 | 103.92 | 103.51 | 126,300 |
Oct 20, 2023 | 105.97 | 106.15 | 104.72 | 104.76 | 104.34 | 104,600 |
Oct 19, 2023 | 107.70 | 107.96 | 105.92 | 106.00 | 105.58 | 83,500 |
Oct 18, 2023 | 108.83 | 108.97 | 107.49 | 107.64 | 107.21 | 106,800 |
Oct 17, 2023 | 107.95 | 110.59 | 107.95 | 109.74 | 109.30 | 71,900 |
Oct 16, 2023 | 107.77 | 108.89 | 107.69 | 108.72 | 108.29 | 78,200 |
Oct 13, 2023 | 108.79 | 108.79 | 106.95 | 107.03 | 106.61 | 128,400 |
Oct 12, 2023 | 110.33 | 110.33 | 107.95 | 108.23 | 107.80 | 57,000 |
Oct 11, 2023 | 110.52 | 110.91 | 109.51 | 110.22 | 109.78 | 54,500 |
Oct 10, 2023 | 109.33 | 111.01 | 109.33 | 110.27 | 109.83 | 95,900 |
Oct 9, 2023 | 107.78 | 109.42 | 107.53 | 109.19 | 108.76 | 85,800 |
Oct 6, 2023 | 106.61 | 108.90 | 106.34 | 108.29 | 107.86 | 101,400 |
Oct 5, 2023 | 106.88 | 107.58 | 106.58 | 107.26 | 106.83 | 111,000 |
Oct 4, 2023 | 107.11 | 107.51 | 106.07 | 107.14 | 106.71 | 90,900 |
Oct 3, 2023 | 107.77 | 108.22 | 106.65 | 107.11 | 106.68 | 96,700 |
Oct 2, 2023 | 109.66 | 109.76 | 107.83 | 108.50 | 108.07 | 135,800 |
Sep 29, 2023 | 111.59 | 111.59 | 109.57 | 109.68 | 109.24 | 74,000 |
Sep 28, 2023 | 109.61 | 111.40 | 109.61 | 110.77 | 110.33 | 95,400 |
Sep 27, 2023 | 108.88 | 110.11 | 108.88 | 109.54 | 109.11 | 77,100 |
Sep 26, 2023 | 0.40 Dividend | |||||
Sep 26, 2023 | 108.88 | 109.68 | 108.30 | 108.37 | 107.94 | 77,000 |
Sep 25, 2023 | 109.03 | 110.38 | 108.89 | 110.11 | 109.28 | 69,300 |
Sep 22, 2023 | 109.80 | 110.27 | 109.36 | 109.38 | 108.55 | 86,700 |
Sep 21, 2023 | 110.37 | 110.37 | 109.45 | 109.49 | 108.66 | 91,600 |
Sep 20, 2023 | 112.60 | 113.13 | 111.05 | 111.07 | 110.23 | 63,000 |
Sep 19, 2023 | 112.69 | 113.22 | 111.82 | 112.16 | 111.31 | 67,600 |
Sep 18, 2023 | 112.98 | 113.32 | 112.64 | 112.67 | 111.82 | 53,200 |
Sep 15, 2023 | 114.09 | 114.09 | 112.46 | 113.10 | 112.24 | 51,900 |
Sep 14, 2023 | 113.52 | 114.41 | 113.52 | 114.33 | 113.47 | 68,000 |
Sep 13, 2023 | 113.48 | 113.68 | 112.50 | 112.84 | 111.99 | 53,800 |
Sep 12, 2023 | 113.31 | 113.80 | 113.08 | 113.31 | 112.45 | 63,500 |
Sep 11, 2023 | 113.90 | 114.40 | 113.30 | 113.38 | 112.52 | 72,200 |
Sep 8, 2023 | 113.87 | 113.87 | 113.11 | 113.25 | 112.39 | 41,200 |
Sep 7, 2023 | 113.95 | 114.18 | 113.13 | 113.70 | 112.84 | 68,900 |
Sep 6, 2023 | 114.77 | 115.79 | 114.00 | 114.60 | 113.73 | 50,500 |
Sep 5, 2023 | 117.22 | 117.22 | 114.64 | 114.74 | 113.87 | 69,300 |
Sep 1, 2023 | 117.66 | 118.49 | 117.54 | 117.89 | 117.00 | 60,200 |
Aug 31, 2023 | 117.07 | 117.66 | 116.64 | 116.64 | 115.76 | 51,700 |
Aug 30, 2023 | 116.19 | 117.30 | 115.86 | 116.87 | 115.99 | 63,100 |
Aug 29, 2023 | 114.56 | 116.28 | 114.15 | 116.21 | 115.33 | 75,500 |
Aug 28, 2023 | 114.38 | 115.22 | 114.38 | 114.69 | 113.82 | 65,500 |
Aug 25, 2023 | 114.01 | 114.48 | 112.41 | 113.90 | 113.04 | 178,200 |
Aug 24, 2023 | 114.42 | 115.12 | 113.40 | 113.43 | 112.57 | 84,300 |
Aug 23, 2023 | 113.89 | 114.94 | 113.48 | 114.68 | 113.81 | 36,900 |
Aug 22, 2023 | 114.08 | 114.31 | 113.20 | 113.51 | 112.65 | 64,100 |
Aug 21, 2023 | 113.74 | 113.74 | 112.85 | 113.41 | 112.55 | 50,700 |
Aug 18, 2023 | 112.14 | 113.96 | 112.13 | 113.56 | 112.70 | 41,600 |
Aug 17, 2023 | 114.44 | 114.76 | 112.89 | 112.89 | 112.04 | 67,600 |
Aug 16, 2023 | 115.32 | 116.10 | 114.25 | 114.25 | 113.39 | 85,200 |
Aug 15, 2023 | 116.13 | 116.13 | 115.40 | 115.55 | 114.68 | 199,600 |
Aug 14, 2023 | 116.46 | 116.79 | 115.79 | 116.73 | 115.85 | 45,400 |
Aug 11, 2023 | 116.66 | 117.52 | 116.66 | 117.07 | 116.18 | 254,400 |
Aug 10, 2023 | 118.21 | 119.06 | 116.88 | 117.25 | 116.36 | 67,200 |
Aug 9, 2023 | 118.31 | 118.31 | 116.99 | 117.51 | 116.62 | 64,300 |
Aug 8, 2023 | 117.86 | 118.50 | 116.83 | 118.37 | 117.48 | 48,400 |
Aug 7, 2023 | 118.89 | 119.32 | 118.42 | 119.22 | 118.32 | 45,300 |
Aug 4, 2023 | 119.06 | 119.87 | 118.50 | 118.68 | 117.78 | 38,800 |
Aug 3, 2023 | 118.78 | 119.43 | 118.03 | 118.98 | 118.08 | 46,000 |
Aug 2, 2023 | 119.28 | 119.58 | 118.78 | 119.32 | 118.42 | 212,300 |
Aug 1, 2023 | 120.01 | 120.21 | 119.07 | 120.06 | 119.15 | 369,700 |
Jul 31, 2023 | 119.91 | 120.87 | 119.80 | 120.85 | 119.94 | 111,200 |
Jul 28, 2023 | 119.46 | 119.95 | 119.29 | 119.70 | 118.80 | 206,100 |
Jul 27, 2023 | 119.90 | 120.49 | 118.17 | 118.49 | 117.59 | 95,200 |
Jul 26, 2023 | 118.89 | 119.95 | 118.60 | 119.61 | 118.71 | 194,200 |
Jul 25, 2023 | 118.78 | 119.83 | 118.78 | 119.25 | 118.35 | 213,300 |
Jul 24, 2023 | 118.80 | 119.61 | 118.48 | 119.10 | 118.20 | 204,700 |
Jul 21, 2023 | 119.49 | 119.49 | 118.47 | 118.67 | 117.77 | 65,200 |
Jul 20, 2023 | 119.55 | 120.00 | 118.38 | 118.77 | 117.87 | 148,600 |
Jul 19, 2023 | 120.07 | 120.25 | 119.43 | 119.72 | 118.81 | 117,100 |
Jul 18, 2023 | 118.12 | 119.76 | 118.09 | 119.72 | 118.81 | 61,900 |
Jul 17, 2023 | 116.93 | 118.55 | 116.88 | 118.17 | 117.28 | 90,500 |
Jul 14, 2023 | 117.71 | 117.71 | 116.22 | 116.99 | 116.11 | 82,000 |
Jul 13, 2023 | 117.50 | 117.93 | 117.00 | 117.82 | 116.93 | 54,800 |
Jul 12, 2023 | 117.14 | 117.46 | 116.76 | 117.01 | 116.13 | 78,600 |
Jul 11, 2023 | 115.11 | 115.80 | 114.90 | 115.69 | 114.82 | 69,400 |
Jul 10, 2023 | 113.32 | 115.00 | 112.98 | 114.87 | 114.00 | 157,200 |
Jul 7, 2023 | 112.29 | 114.17 | 112.29 | 113.32 | 112.46 | 86,500 |
Jul 6, 2023 | 112.73 | 112.74 | 111.35 | 112.36 | 111.51 | 108,300 |
Jul 5, 2023 | 114.91 | 114.91 | 113.86 | 113.89 | 113.03 | 92,000 |
Jul 3, 2023 | 114.90 | 115.88 | 114.90 | 115.60 | 114.73 | 99,100 |
Jun 30, 2023 | 115.53 | 115.95 | 114.93 | 114.93 | 114.06 | 85,600 |
Jun 29, 2023 | 113.25 | 115.00 | 113.25 | 114.93 | 114.06 | 71,700 |
Jun 28, 2023 | 112.44 | 113.19 | 112.00 | 113.04 | 112.19 | 60,200 |
Jun 27, 2023 | 111.41 | 113.00 | 110.92 | 112.69 | 111.84 | 68,600 |
Jun 26, 2023 | 110.54 | 111.93 | 110.54 | 111.03 | 110.19 | 103,900 |
Jun 23, 2023 | 111.31 | 111.97 | 110.38 | 110.48 | 109.64 | 87,500 |
Jun 22, 2023 | 112.95 | 112.95 | 112.00 | 112.49 | 111.64 | 67,200 |
Jun 21, 2023 | 112.89 | 114.05 | 112.51 | 113.36 | 112.50 | 75,400 |
Jun 20, 2023 | 113.53 | 113.74 | 112.94 | 113.43 | 112.57 | 71,300 |
Jun 16, 2023 | 114.89 | 114.89 | 113.10 | 113.98 | 113.12 | 93,300 |
Jun 15, 2023 | 113.13 | 114.44 | 113.11 | 114.39 | 113.53 | 116,500 |
Jun 14, 2023 | 114.90 | 115.31 | 112.86 | 113.51 | 112.65 | 111,000 |
Jun 13, 2023 | 114.37 | 115.38 | 114.03 | 114.85 | 113.98 | 87,600 |
Jun 12, 2023 | 113.48 | 114.23 | 113.36 | 113.78 | 112.92 | 115,900 |
Jun 9, 2023 | 114.33 | 114.33 | 113.24 | 113.52 | 112.66 | 259,600 |
Jun 8, 2023 | 114.38 | 114.54 | 113.36 | 114.20 | 113.34 | 68,400 |
Jun 7, 2023 | 0.30 Dividend | |||||
Jun 7, 2023 | 112.95 | 115.14 | 112.95 | 114.77 | 113.90 | 123,700 |
Jun 6, 2023 | 109.43 | 112.81 | 109.43 | 112.44 | 111.29 | 123,800 |
Jun 5, 2023 | 111.63 | 111.63 | 108.52 | 109.71 | 108.59 | 230,700 |
Jun 2, 2023 | 109.01 | 112.00 | 108.93 | 111.96 | 110.81 | 100,400 |
Jun 1, 2023 | 106.97 | 108.17 | 106.40 | 107.90 | 106.80 | 74,700 |
May 31, 2023 | 107.78 | 108.35 | 106.26 | 106.87 | 105.78 | 109,000 |
May 30, 2023 | 109.07 | 109.40 | 107.87 | 108.13 | 107.02 | 184,800 |
May 26, 2023 | 107.78 | 109.10 | 107.69 | 108.84 | 107.73 | 110,800 |
May 25, 2023 | 107.60 | 107.69 | 106.52 | 107.54 | 106.44 | 73,800 |
May 24, 2023 | 108.12 | 108.13 | 107.07 | 107.46 | 106.36 | 74,400 |
May 23, 2023 | 108.94 | 110.40 | 108.42 | 108.74 | 107.63 | 72,100 |
May 22, 2023 | 108.26 | 109.43 | 107.92 | 108.98 | 107.86 | 284,000 |
May 19, 2023 | 109.30 | 109.59 | 107.70 | 108.16 | 107.05 | 60,500 |
May 18, 2023 | 107.40 | 108.77 | 107.00 | 108.61 | 107.50 | 57,500 |
May 17, 2023 | 105.94 | 107.86 | 105.28 | 107.77 | 106.67 | 101,000 |
May 16, 2023 | 106.02 | 106.15 | 105.41 | 105.41 | 104.33 | 58,500 |
May 15, 2023 | 105.80 | 107.01 | 105.29 | 106.56 | 105.47 | 98,800 |
May 12, 2023 | 105.85 | 106.19 | 104.77 | 105.44 | 104.36 | 81,400 |
May 11, 2023 | 105.58 | 105.92 | 105.01 | 105.58 | 104.50 | 173,900 |
May 10, 2023 | 106.88 | 106.93 | 105.24 | 106.36 | 105.27 | 82,400 |
May 9, 2023 | 105.76 | 106.20 | 105.21 | 105.61 | 104.53 | 71,900 |
May 8, 2023 | 107.09 | 107.36 | 105.87 | 106.24 | 105.15 | 71,800 |
May 5, 2023 | 105.87 | 107.10 | 105.87 | 106.80 | 105.71 | 89,600 |
May 4, 2023 | 104.58 | 104.79 | 103.38 | 104.35 | 103.28 | 95,300 |
May 3, 2023 | 105.46 | 106.88 | 105.23 | 105.25 | 104.17 | 72,700 |
May 2, 2023 | 106.33 | 106.33 | 103.95 | 105.03 | 103.96 | 64,900 |
May 1, 2023 | 106.51 | 107.88 | 106.51 | 106.83 | 105.74 | 76,900 |
Apr 28, 2023 | 105.95 | 107.01 | 105.95 | 106.67 | 105.58 | 52,400 |
Apr 27, 2023 | 105.01 | 106.12 | 104.37 | 106.04 | 104.95 | 131,800 |
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%