NYSEArca - Delayed Quote • USD
iShares Morningstar U.S. Equity ETF (ILCB)
At close: April 25 at 3:00 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 25, 2024 | 68.98 | 69.67 | 68.98 | 69.62 | 69.62 | 13,400 |
Apr 24, 2024 | 69.96 | 70.18 | 69.64 | 69.94 | 69.94 | 6,700 |
Apr 23, 2024 | 69.66 | 70.02 | 69.66 | 69.90 | 69.90 | 6,700 |
Apr 22, 2024 | 68.72 | 69.47 | 68.66 | 69.06 | 69.06 | 15,400 |
Apr 19, 2024 | 68.97 | 69.16 | 68.34 | 68.51 | 68.51 | 8,600 |
Apr 18, 2024 | 69.40 | 69.68 | 69.07 | 69.09 | 69.09 | 12,100 |
Apr 17, 2024 | 69.96 | 70.01 | 69.17 | 69.21 | 69.21 | 9,400 |
Apr 16, 2024 | 69.84 | 69.93 | 69.60 | 69.64 | 69.64 | 5,400 |
Apr 15, 2024 | 71.21 | 71.21 | 69.79 | 69.84 | 69.84 | 12,300 |
Apr 12, 2024 | 71.41 | 71.41 | 70.57 | 70.71 | 70.71 | 7,700 |
Apr 11, 2024 | 71.12 | 71.87 | 71.02 | 71.79 | 71.79 | 9,300 |
Apr 10, 2024 | 71.01 | 71.29 | 70.91 | 71.22 | 71.22 | 18,600 |
Apr 9, 2024 | 72.07 | 72.07 | 71.25 | 71.83 | 71.83 | 10,000 |
Apr 8, 2024 | 71.93 | 72.02 | 71.80 | 71.84 | 71.84 | 9,600 |
Apr 5, 2024 | 71.17 | 71.98 | 71.17 | 71.77 | 71.77 | 9,600 |
Apr 4, 2024 | 72.40 | 72.49 | 71.00 | 71.00 | 71.00 | 14,000 |
Apr 3, 2024 | 71.63 | 72.15 | 71.63 | 71.89 | 71.89 | 16,500 |
Apr 2, 2024 | 71.63 | 71.81 | 71.52 | 71.79 | 71.79 | 11,000 |
Apr 1, 2024 | 72.44 | 72.47 | 72.15 | 72.28 | 72.28 | 15,800 |
Mar 28, 2024 | 72.37 | 72.60 | 72.37 | 72.47 | 72.47 | 37,200 |
Mar 27, 2024 | 72.30 | 72.45 | 71.96 | 72.45 | 72.45 | 42,800 |
Mar 26, 2024 | 72.21 | 72.21 | 71.80 | 71.83 | 71.83 | 16,100 |
Mar 25, 2024 | 71.91 | 72.11 | 71.91 | 71.99 | 71.99 | 12,600 |
Mar 22, 2024 | 72.19 | 72.31 | 72.13 | 72.13 | 72.13 | 8,900 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 72.49 | 72.55 | 72.28 | 72.29 | 72.29 | 12,600 |
Mar 20, 2024 | 71.57 | 72.22 | 71.53 | 72.22 | 72.01 | 14,000 |
Mar 19, 2024 | 71.01 | 71.58 | 70.91 | 71.55 | 71.34 | 25,100 |
Mar 18, 2024 | 71.48 | 71.48 | 71.14 | 71.14 | 70.93 | 6,600 |
Mar 15, 2024 | 70.72 | 70.91 | 70.66 | 70.71 | 70.50 | 4,800 |
Mar 14, 2024 | 71.56 | 71.56 | 70.87 | 71.20 | 70.99 | 10,800 |
Mar 13, 2024 | 71.57 | 71.57 | 71.26 | 71.39 | 71.18 | 8,700 |
Mar 12, 2024 | 70.97 | 71.59 | 70.91 | 71.50 | 71.29 | 11,400 |
Mar 11, 2024 | 70.68 | 70.80 | 70.49 | 70.77 | 70.56 | 6,800 |
Mar 8, 2024 | 71.48 | 71.70 | 70.81 | 70.81 | 70.60 | 105,700 |
Mar 7, 2024 | 70.99 | 71.38 | 70.99 | 71.27 | 71.06 | 9,400 |
Mar 6, 2024 | 70.62 | 70.86 | 70.42 | 70.58 | 70.37 | 16,600 |
Mar 5, 2024 | 70.60 | 70.60 | 69.93 | 70.16 | 69.96 | 12,800 |
Mar 4, 2024 | 70.96 | 71.15 | 70.92 | 70.94 | 70.73 | 7,000 |
Mar 1, 2024 | 70.42 | 71.04 | 70.42 | 71.02 | 70.81 | 11,900 |
Feb 29, 2024 | 70.34 | 70.46 | 70.07 | 70.42 | 70.22 | 17,400 |
Feb 28, 2024 | 69.93 | 70.14 | 69.93 | 70.03 | 69.83 | 12,200 |
Feb 27, 2024 | 70.17 | 70.17 | 69.94 | 70.16 | 69.96 | 13,000 |
Feb 26, 2024 | 70.18 | 70.33 | 69.99 | 69.99 | 69.79 | 21,900 |
Feb 23, 2024 | 70.41 | 70.50 | 70.25 | 70.27 | 70.07 | 11,100 |
Feb 22, 2024 | 69.65 | 70.28 | 69.65 | 70.18 | 69.98 | 15,900 |
Feb 21, 2024 | 68.50 | 68.79 | 68.30 | 68.79 | 68.59 | 10,500 |
Feb 20, 2024 | 68.82 | 68.82 | 68.53 | 68.70 | 68.50 | 17,700 |
Feb 16, 2024 | 69.42 | 69.52 | 69.15 | 69.15 | 68.95 | 8,900 |
Feb 15, 2024 | 69.10 | 69.53 | 69.08 | 69.52 | 69.32 | 30,400 |
Feb 14, 2024 | 68.74 | 69.06 | 68.56 | 69.05 | 68.85 | 11,500 |
Feb 13, 2024 | 68.14 | 68.58 | 67.95 | 68.33 | 68.13 | 12,700 |
Feb 12, 2024 | 69.39 | 69.66 | 69.27 | 69.28 | 69.08 | 6,700 |
Feb 9, 2024 | 69.08 | 69.39 | 69.08 | 69.34 | 69.14 | 9,500 |
Feb 8, 2024 | 68.92 | 68.97 | 68.82 | 68.97 | 68.77 | 10,600 |
Feb 7, 2024 | 68.55 | 68.93 | 68.55 | 68.83 | 68.63 | 8,100 |
Feb 6, 2024 | 68.17 | 68.30 | 68.02 | 68.30 | 68.10 | 21,900 |
Feb 5, 2024 | 68.20 | 68.27 | 67.81 | 68.11 | 67.91 | 16,500 |
Feb 2, 2024 | 67.61 | 68.40 | 67.61 | 68.36 | 68.16 | 16,300 |
Feb 1, 2024 | 67.04 | 67.62 | 66.97 | 67.62 | 67.42 | 17,400 |
Jan 31, 2024 | 67.49 | 67.54 | 66.77 | 66.77 | 66.58 | 12,600 |
Jan 30, 2024 | 67.78 | 67.93 | 67.78 | 67.89 | 67.69 | 13,500 |
Jan 29, 2024 | 67.38 | 67.94 | 67.38 | 67.94 | 67.74 | 11,400 |
Jan 26, 2024 | 67.33 | 67.58 | 67.26 | 67.35 | 67.15 | 8,000 |
Jan 25, 2024 | 67.28 | 67.44 | 67.12 | 67.42 | 67.22 | 6,900 |
Jan 24, 2024 | 67.49 | 67.56 | 67.07 | 67.11 | 66.91 | 18,600 |
Jan 23, 2024 | 66.89 | 67.06 | 66.77 | 67.01 | 66.82 | 20,000 |
Jan 22, 2024 | 66.97 | 67.07 | 66.80 | 66.83 | 66.64 | 10,500 |
Jan 19, 2024 | 65.98 | 66.68 | 65.98 | 66.63 | 66.44 | 173,000 |
Jan 18, 2024 | 65.50 | 65.86 | 65.29 | 65.85 | 65.66 | 4,900 |
Jan 17, 2024 | 65.10 | 65.31 | 64.96 | 65.24 | 65.05 | 6,800 |
Jan 16, 2024 | 65.61 | 65.83 | 65.45 | 65.60 | 65.41 | 23,700 |
Jan 12, 2024 | 65.98 | 66.02 | 65.79 | 65.91 | 65.72 | 6,700 |
Jan 11, 2024 | 66.00 | 66.00 | 65.32 | 65.84 | 65.65 | 8,700 |
Jan 10, 2024 | 65.54 | 65.98 | 65.50 | 65.83 | 65.64 | 10,900 |
Jan 9, 2024 | 65.19 | 65.56 | 65.17 | 65.49 | 65.30 | 7,000 |
Jan 8, 2024 | 64.70 | 65.59 | 64.70 | 65.59 | 65.40 | 61,600 |
Jan 5, 2024 | 64.62 | 64.97 | 64.47 | 64.64 | 64.45 | 14,800 |
Jan 4, 2024 | 64.75 | 65.05 | 64.54 | 64.54 | 64.35 | 11,000 |
Jan 3, 2024 | 64.96 | 65.01 | 64.75 | 64.75 | 64.56 | 9,200 |
Jan 2, 2024 | 65.17 | 65.41 | 65.09 | 65.29 | 65.10 | 11,300 |
Dec 29, 2023 | 65.83 | 65.89 | 65.53 | 65.76 | 65.57 | 12,500 |
Dec 28, 2023 | 65.91 | 66.07 | 65.91 | 65.96 | 65.77 | 9,200 |
Dec 27, 2023 | 65.84 | 65.95 | 65.73 | 65.88 | 65.69 | 16,600 |
Dec 26, 2023 | 65.63 | 65.87 | 65.62 | 65.77 | 65.58 | 9,200 |
Dec 22, 2023 | 65.60 | 65.76 | 65.34 | 65.53 | 65.34 | 10,400 |
Dec 21, 2023 | 65.13 | 65.41 | 64.94 | 65.41 | 65.22 | 7,100 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 65.60 | 65.81 | 64.70 | 64.70 | 64.51 | 25,300 |
Dec 19, 2023 | 65.54 | 65.98 | 65.54 | 65.95 | 65.48 | 10,500 |
Dec 18, 2023 | 65.47 | 65.69 | 65.47 | 65.59 | 65.12 | 21,100 |
Dec 15, 2023 | 65.22 | 65.37 | 65.09 | 65.23 | 64.76 | 6,000 |
Dec 14, 2023 | 65.35 | 65.47 | 65.00 | 65.27 | 64.80 | 7,900 |
Dec 13, 2023 | 64.21 | 65.06 | 64.16 | 65.06 | 64.59 | 4,900 |
Dec 12, 2023 | 63.80 | 64.14 | 63.80 | 64.13 | 63.67 | 6,200 |
Dec 11, 2023 | 63.48 | 63.86 | 63.48 | 63.84 | 63.38 | 11,300 |
Dec 8, 2023 | 63.23 | 63.64 | 63.23 | 63.60 | 63.14 | 68,900 |
Dec 7, 2023 | 63.02 | 63.34 | 63.02 | 63.28 | 62.83 | 5,000 |
Dec 6, 2023 | 63.26 | 63.33 | 62.77 | 62.80 | 62.35 | 10,700 |
Dec 5, 2023 | 62.86 | 63.16 | 62.85 | 63.07 | 62.62 | 14,600 |
Dec 4, 2023 | 63.12 | 63.13 | 62.86 | 63.11 | 62.66 | 3,600 |
Dec 1, 2023 | 62.86 | 63.43 | 62.86 | 63.43 | 62.97 | 10,500 |
Nov 30, 2023 | 62.81 | 63.06 | 62.62 | 63.03 | 62.58 | 13,400 |
Nov 29, 2023 | 63.01 | 63.08 | 62.72 | 62.75 | 62.30 | 6,400 |
Nov 28, 2023 | 62.56 | 62.92 | 62.56 | 62.74 | 62.29 | 162,400 |
Nov 27, 2023 | 62.63 | 62.79 | 62.63 | 62.72 | 62.27 | 4,600 |
Nov 24, 2023 | 62.75 | 62.78 | 62.73 | 62.78 | 62.33 | 32,400 |
Nov 22, 2023 | 62.67 | 62.86 | 62.62 | 62.73 | 62.28 | 20,800 |
Nov 21, 2023 | 62.54 | 62.54 | 62.34 | 62.52 | 62.07 | 12,600 |
Nov 20, 2023 | 62.13 | 62.71 | 62.13 | 62.60 | 62.15 | 46,100 |
Nov 17, 2023 | 62.08 | 62.20 | 62.01 | 62.15 | 61.70 | 4,900 |
Nov 16, 2023 | 61.90 | 62.06 | 61.82 | 62.06 | 61.61 | 6,100 |
Nov 15, 2023 | 62.04 | 62.21 | 61.96 | 61.96 | 61.51 | 6,700 |
Nov 14, 2023 | 61.73 | 62.02 | 61.73 | 61.89 | 61.45 | 11,300 |
Nov 13, 2023 | 60.44 | 60.73 | 60.44 | 60.62 | 60.18 | 14,600 |
Nov 10, 2023 | 59.85 | 60.72 | 59.85 | 60.71 | 60.27 | 17,200 |
Nov 9, 2023 | 60.35 | 60.35 | 59.73 | 59.74 | 59.31 | 9,500 |
Nov 8, 2023 | 60.23 | 60.30 | 59.99 | 60.26 | 59.83 | 15,500 |
Nov 7, 2023 | 59.92 | 60.28 | 59.91 | 60.20 | 59.77 | 13,800 |
Nov 6, 2023 | 59.97 | 60.01 | 59.76 | 59.98 | 59.55 | 44,600 |
Nov 3, 2023 | 59.66 | 60.11 | 59.66 | 59.92 | 59.49 | 6,300 |
Nov 2, 2023 | 58.67 | 59.32 | 58.67 | 59.30 | 58.87 | 22,500 |
Nov 1, 2023 | 57.67 | 58.28 | 57.67 | 58.19 | 57.77 | 20,100 |
Oct 31, 2023 | 57.33 | 57.64 | 57.08 | 57.63 | 57.22 | 40,200 |
Oct 30, 2023 | 56.92 | 57.34 | 56.82 | 57.21 | 56.80 | 15,800 |
Oct 27, 2023 | 56.91 | 56.93 | 56.38 | 56.59 | 56.18 | 93,400 |
Oct 26, 2023 | 57.29 | 57.40 | 56.67 | 56.83 | 56.42 | 22,000 |
Oct 25, 2023 | 58.04 | 58.04 | 57.43 | 57.47 | 57.06 | 9,400 |
Oct 24, 2023 | 58.25 | 58.48 | 58.00 | 58.39 | 57.97 | 16,800 |
Oct 23, 2023 | 57.82 | 58.37 | 57.64 | 57.94 | 57.52 | 25,700 |
Oct 20, 2023 | 58.57 | 58.71 | 58.01 | 58.01 | 57.59 | 63,200 |
Oct 19, 2023 | 59.28 | 59.50 | 58.69 | 58.77 | 58.35 | 10,900 |
Oct 18, 2023 | 59.74 | 59.93 | 59.15 | 59.28 | 58.85 | 9,800 |
Oct 17, 2023 | 59.61 | 60.33 | 59.61 | 60.13 | 59.70 | 6,800 |
Oct 16, 2023 | 59.65 | 60.17 | 59.65 | 60.08 | 59.65 | 12,300 |
Oct 13, 2023 | 59.82 | 59.95 | 59.22 | 59.47 | 59.04 | 27,200 |
Oct 12, 2023 | 60.10 | 60.25 | 59.53 | 59.76 | 59.33 | 17,600 |
Oct 11, 2023 | 60.02 | 60.19 | 59.81 | 60.17 | 59.74 | 16,800 |
Oct 10, 2023 | 59.64 | 60.27 | 59.64 | 59.93 | 59.50 | 11,200 |
Oct 9, 2023 | 58.90 | 59.68 | 58.90 | 59.57 | 59.14 | 13,300 |
Oct 6, 2023 | 58.12 | 59.34 | 58.12 | 59.23 | 58.80 | 4,600 |
Oct 5, 2023 | 58.42 | 58.58 | 58.22 | 58.50 | 58.08 | 15,800 |
Oct 4, 2023 | 58.15 | 58.58 | 58.00 | 58.58 | 58.16 | 9,000 |
Oct 3, 2023 | 58.68 | 58.77 | 57.93 | 58.12 | 57.70 | 17,200 |
Oct 2, 2023 | 58.88 | 59.06 | 58.58 | 58.89 | 58.47 | 16,200 |
Sep 29, 2023 | 59.54 | 59.54 | 58.81 | 58.90 | 58.48 | 13,000 |
Sep 28, 2023 | 58.65 | 59.23 | 58.65 | 59.09 | 58.67 | 8,600 |
Sep 27, 2023 | 58.82 | 58.86 | 58.25 | 58.69 | 58.27 | 15,000 |
Sep 26, 2023 | 0.27 Dividend | |||||
Sep 26, 2023 | 59.19 | 59.19 | 58.59 | 58.68 | 58.26 | 14,800 |
Sep 25, 2023 | 59.29 | 59.80 | 59.29 | 59.80 | 59.10 | 10,700 |
Sep 22, 2023 | 59.80 | 60.05 | 59.55 | 59.56 | 58.86 | 32,800 |
Sep 21, 2023 | 60.22 | 60.23 | 59.75 | 59.75 | 59.05 | 19,900 |
Sep 20, 2023 | 61.49 | 61.49 | 60.69 | 60.72 | 60.01 | 18,400 |
Sep 19, 2023 | 61.14 | 61.31 | 60.91 | 61.28 | 60.56 | 51,300 |
Sep 18, 2023 | 61.18 | 61.58 | 61.18 | 61.37 | 60.65 | 7,900 |
Sep 15, 2023 | 61.75 | 61.88 | 61.31 | 61.32 | 60.60 | 23,300 |
Sep 14, 2023 | 62.01 | 62.13 | 61.84 | 62.08 | 61.35 | 31,700 |
Sep 13, 2023 | 61.45 | 61.74 | 61.45 | 61.61 | 60.89 | 8,200 |
Sep 12, 2023 | 61.75 | 61.77 | 61.52 | 61.53 | 60.81 | 13,500 |
Sep 11, 2023 | 61.76 | 61.92 | 61.65 | 61.87 | 61.14 | 8,100 |
Sep 8, 2023 | 61.39 | 61.69 | 61.36 | 61.45 | 60.73 | 9,800 |
Sep 7, 2023 | 61.18 | 61.43 | 61.17 | 61.40 | 60.68 | 22,400 |
Sep 6, 2023 | 61.74 | 61.82 | 61.27 | 61.56 | 60.84 | 7,700 |
Sep 5, 2023 | 62.06 | 62.21 | 61.99 | 61.99 | 61.26 | 4,700 |
Sep 1, 2023 | 62.50 | 62.50 | 62.09 | 62.24 | 61.51 | 8,100 |
Aug 31, 2023 | 62.33 | 62.41 | 62.15 | 62.15 | 61.42 | 4,700 |
Aug 30, 2023 | 61.90 | 62.24 | 61.90 | 62.15 | 61.42 | 11,600 |
Aug 29, 2023 | 61.51 | 61.92 | 61.51 | 61.92 | 61.19 | 8,900 |
Aug 28, 2023 | 60.96 | 61.04 | 60.75 | 60.98 | 60.27 | 7,800 |
Aug 25, 2023 | 60.40 | 60.76 | 59.97 | 60.63 | 59.92 | 7,400 |
Aug 24, 2023 | 61.17 | 61.17 | 60.20 | 60.20 | 59.49 | 8,000 |
Aug 23, 2023 | 60.57 | 61.13 | 60.57 | 60.99 | 60.28 | 5,600 |
Aug 22, 2023 | 60.68 | 60.68 | 60.29 | 60.34 | 59.63 | 14,900 |
Aug 21, 2023 | 60.21 | 60.58 | 59.99 | 60.54 | 59.83 | 6,200 |
Aug 18, 2023 | 59.59 | 60.26 | 59.59 | 60.09 | 59.39 | 5,000 |
Aug 17, 2023 | 60.68 | 60.77 | 60.07 | 60.16 | 59.45 | 11,000 |
Aug 16, 2023 | 61.16 | 61.20 | 60.61 | 60.61 | 59.90 | 18,800 |
Aug 15, 2023 | 61.15 | 61.27 | 60.97 | 61.06 | 60.34 | 4,300 |
Aug 14, 2023 | 61.20 | 61.75 | 61.20 | 61.75 | 61.03 | 12,000 |
Aug 11, 2023 | 61.25 | 61.50 | 61.20 | 61.35 | 60.63 | 3,900 |
Aug 10, 2023 | 62.10 | 62.15 | 61.35 | 61.46 | 60.74 | 5,900 |
Aug 9, 2023 | 61.85 | 61.85 | 61.41 | 61.41 | 60.69 | 5,100 |
Aug 8, 2023 | 61.69 | 61.91 | 61.44 | 61.85 | 61.13 | 5,100 |
Aug 7, 2023 | 61.75 | 62.14 | 61.75 | 62.14 | 61.41 | 33,900 |
Aug 4, 2023 | 62.06 | 62.47 | 61.59 | 61.61 | 60.89 | 12,500 |
Aug 3, 2023 | 61.84 | 62.12 | 61.72 | 61.94 | 61.21 | 10,800 |
Aug 2, 2023 | 62.58 | 62.58 | 62.00 | 62.09 | 61.36 | 13,700 |
Aug 1, 2023 | 62.87 | 63.05 | 62.86 | 62.96 | 62.22 | 9,300 |
Jul 31, 2023 | 63.00 | 63.18 | 62.99 | 63.17 | 62.43 | 10,200 |
Jul 28, 2023 | 62.94 | 63.12 | 62.91 | 63.03 | 62.29 | 4,800 |
Jul 27, 2023 | 63.26 | 63.36 | 62.37 | 62.37 | 61.64 | 15,500 |
Jul 26, 2023 | 62.54 | 62.90 | 62.54 | 62.78 | 62.04 | 8,500 |
Jul 25, 2023 | 62.50 | 62.98 | 62.50 | 62.81 | 62.07 | 17,200 |
Jul 24, 2023 | 62.47 | 62.71 | 62.47 | 62.60 | 61.87 | 7,300 |
Jul 21, 2023 | 62.53 | 62.66 | 62.41 | 62.41 | 61.68 | 10,300 |
Jul 20, 2023 | 62.70 | 62.76 | 62.30 | 62.38 | 61.65 | 12,200 |
Jul 19, 2023 | 62.76 | 62.98 | 62.73 | 62.84 | 62.10 | 11,700 |
Jul 18, 2023 | 62.06 | 62.73 | 62.06 | 62.69 | 61.96 | 7,500 |
Jul 17, 2023 | 61.84 | 62.36 | 61.84 | 62.19 | 61.46 | 12,600 |
Jul 14, 2023 | 62.19 | 62.23 | 61.88 | 61.99 | 61.26 | 8,100 |
Jul 13, 2023 | 61.87 | 62.13 | 61.81 | 62.05 | 61.32 | 10,000 |
Jul 12, 2023 | 61.64 | 61.70 | 61.40 | 61.46 | 60.74 | 11,700 |
Jul 11, 2023 | 60.67 | 61.05 | 60.64 | 61.05 | 60.33 | 20,100 |
Jul 10, 2023 | 60.31 | 60.57 | 60.31 | 60.54 | 59.83 | 76,600 |
Jul 7, 2023 | 60.43 | 60.99 | 60.43 | 60.43 | 59.72 | 9,200 |
Jul 6, 2023 | 60.40 | 60.57 | 60.25 | 60.55 | 59.84 | 6,900 |
Jul 5, 2023 | 60.86 | 61.16 | 60.86 | 61.10 | 60.38 | 33,000 |
Jul 3, 2023 | 61.07 | 61.22 | 61.07 | 61.21 | 60.49 | 4,200 |
Jun 30, 2023 | 60.87 | 61.21 | 60.87 | 61.08 | 60.36 | 10,200 |
Jun 29, 2023 | 60.19 | 60.42 | 60.19 | 60.37 | 59.66 | 12,100 |
Jun 28, 2023 | 59.91 | 60.26 | 59.91 | 60.13 | 59.43 | 21,200 |
Jun 27, 2023 | 59.68 | 60.17 | 59.65 | 60.13 | 59.43 | 10,100 |
Jun 26, 2023 | 59.56 | 59.81 | 59.41 | 59.41 | 58.71 | 11,100 |
Jun 23, 2023 | 59.61 | 59.90 | 59.61 | 59.71 | 59.01 | 7,500 |
Jun 22, 2023 | 59.75 | 60.17 | 59.75 | 60.17 | 59.46 | 15,200 |
Jun 21, 2023 | 60.05 | 60.16 | 59.92 | 59.92 | 59.22 | 10,900 |
Jun 20, 2023 | 60.23 | 60.40 | 60.06 | 60.28 | 59.57 | 17,000 |
Jun 16, 2023 | 61.07 | 61.07 | 60.59 | 60.59 | 59.88 | 4,800 |
Jun 15, 2023 | 60.26 | 60.98 | 60.25 | 60.81 | 60.10 | 20,400 |
Jun 14, 2023 | 60.00 | 60.27 | 59.60 | 60.06 | 59.36 | 11,100 |
Jun 13, 2023 | 59.87 | 60.05 | 59.74 | 59.97 | 59.27 | 11,200 |
Jun 12, 2023 | 59.07 | 59.56 | 59.07 | 59.52 | 58.82 | 13,300 |
Jun 9, 2023 | 59.11 | 59.27 | 58.93 | 58.98 | 58.29 | 117,100 |
Jun 8, 2023 | 58.61 | 58.94 | 58.61 | 58.94 | 58.25 | 6,700 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 58.92 | 58.92 | 58.56 | 58.56 | 57.87 | 7,900 |
Jun 6, 2023 | 58.66 | 59.01 | 58.66 | 58.99 | 58.13 | 16,400 |
Jun 5, 2023 | 58.86 | 59.12 | 58.74 | 58.82 | 57.96 | 9,800 |
Jun 2, 2023 | 58.35 | 59.00 | 58.35 | 58.89 | 58.03 | 17,000 |
Jun 1, 2023 | 57.42 | 58.18 | 57.35 | 58.03 | 57.18 | 12,700 |
May 31, 2023 | 57.48 | 57.63 | 57.26 | 57.49 | 56.65 | 13,300 |
May 30, 2023 | 57.99 | 58.00 | 57.70 | 57.77 | 56.93 | 30,800 |
May 26, 2023 | 57.03 | 57.81 | 57.03 | 57.79 | 56.95 | 8,300 |
May 25, 2023 | 56.99 | 57.09 | 56.79 | 57.00 | 56.17 | 6,700 |
May 24, 2023 | 56.55 | 56.75 | 56.41 | 56.54 | 55.71 | 6,800 |
May 23, 2023 | 57.33 | 57.47 | 56.93 | 57.00 | 56.17 | 10,200 |
May 22, 2023 | 57.65 | 57.78 | 57.53 | 57.59 | 56.75 | 18,300 |
May 19, 2023 | 57.80 | 57.83 | 57.44 | 57.57 | 56.73 | 11,300 |
May 18, 2023 | 56.99 | 57.68 | 56.99 | 57.63 | 56.79 | 11,000 |
May 17, 2023 | 56.51 | 57.13 | 56.51 | 57.08 | 56.25 | 6,800 |
May 16, 2023 | 56.56 | 56.63 | 56.36 | 56.39 | 55.57 | 7,800 |
May 15, 2023 | 56.59 | 56.80 | 56.43 | 56.80 | 55.97 | 16,100 |
May 12, 2023 | 56.75 | 56.75 | 56.25 | 56.54 | 55.71 | 31,500 |
May 11, 2023 | 56.57 | 56.68 | 56.41 | 56.68 | 55.85 | 20,000 |
May 10, 2023 | 56.82 | 56.82 | 56.22 | 56.72 | 55.89 | 16,700 |
May 9, 2023 | 56.43 | 56.61 | 56.43 | 56.50 | 55.68 | 13,800 |
May 8, 2023 | 56.81 | 56.81 | 56.60 | 56.71 | 55.88 | 12,200 |
May 5, 2023 | 56.23 | 56.81 | 56.22 | 56.66 | 55.83 | 12,900 |
May 4, 2023 | 55.97 | 55.97 | 55.47 | 55.64 | 54.83 | 26,700 |
May 3, 2023 | 56.41 | 56.64 | 56.04 | 56.04 | 55.22 | 17,400 |
May 2, 2023 | 56.83 | 56.83 | 56.08 | 56.43 | 55.61 | 18,000 |
May 1, 2023 | 56.99 | 57.30 | 56.99 | 57.10 | 56.27 | 22,100 |
Apr 28, 2023 | 56.53 | 57.11 | 56.53 | 57.10 | 56.27 | 9,100 |
Apr 27, 2023 | 55.84 | 56.66 | 55.84 | 56.60 | 55.77 | 78,200 |
Apr 26, 2023 | 55.94 | 56.00 | 55.48 | 55.57 | 54.76 | 16,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%