NYSEArca - Delayed Quote • USD
iShares Morningstar Mid-Cap Growth ETF (IMCG)
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 | 67.16 | 67.58 | 67.00 | 67.36 | 67.36 | 493,100 |
Apr 25, 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 67.05 | 109,700 |
Apr 24, 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 66.94 | 73,400 |
Apr 23, 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 67.01 | 117,400 |
Apr 22, 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 65.96 | 81,000 |
Apr 19, 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 65.46 | 250,100 |
Apr 18, 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 65.87 | 157,000 |
Apr 17, 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 66.15 | 107,300 |
Apr 16, 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 66.74 | 658,500 |
Apr 15, 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 66.91 | 89,200 |
Apr 12, 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 67.96 | 89,600 |
Apr 11, 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 69.14 | 122,800 |
Apr 10, 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 68.88 | 115,800 |
Apr 9, 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 69.94 | 84,000 |
Apr 8, 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 69.70 | 77,800 |
Apr 5, 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 69.46 | 83,500 |
Apr 4, 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 68.73 | 90,300 |
Apr 3, 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 69.63 | 111,000 |
Apr 2, 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 69.54 | 121,600 |
Apr 1, 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 70.15 | 88,800 |
Mar 28, 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 70.68 | 84,800 |
Mar 27, 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 70.54 | 120,200 |
Mar 26, 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 69.91 | 83,700 |
Mar 25, 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 69.81 | 77,100 |
Mar 22, 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 69.90 | 170,400 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 70.34 | 74,900 |
Mar 20, 2024 | 69.16 | 69.96 | 69.14 | 69.88 | 69.75 | 82,000 |
Mar 19, 2024 | 68.64 | 69.22 | 68.55 | 69.19 | 69.06 | 130,000 |
Mar 18, 2024 | 69.11 | 69.27 | 68.90 | 68.95 | 68.82 | 216,900 |
Mar 15, 2024 | 68.84 | 69.18 | 68.69 | 68.80 | 68.67 | 144,400 |
Mar 14, 2024 | 69.76 | 69.84 | 68.70 | 69.15 | 69.02 | 108,500 |
Mar 13, 2024 | 69.84 | 70.08 | 69.68 | 69.75 | 69.62 | 132,800 |
Mar 12, 2024 | 69.56 | 69.92 | 69.22 | 69.87 | 69.74 | 105,300 |
Mar 11, 2024 | 69.40 | 69.53 | 69.00 | 69.37 | 69.24 | 189,900 |
Mar 8, 2024 | 70.28 | 70.53 | 69.42 | 69.62 | 69.49 | 1,734,400 |
Mar 7, 2024 | 69.81 | 70.14 | 69.70 | 70.08 | 69.95 | 95,400 |
Mar 6, 2024 | 69.36 | 69.60 | 69.05 | 69.35 | 69.22 | 107,800 |
Mar 5, 2024 | 69.04 | 69.13 | 68.25 | 68.55 | 68.42 | 89,400 |
Mar 4, 2024 | 69.41 | 69.66 | 69.13 | 69.44 | 69.31 | 116,000 |
Mar 1, 2024 | 68.72 | 69.18 | 68.40 | 69.16 | 69.03 | 88,100 |
Feb 29, 2024 | 68.54 | 68.77 | 68.15 | 68.61 | 68.48 | 308,400 |
Feb 28, 2024 | 67.64 | 68.29 | 67.64 | 68.10 | 67.97 | 85,600 |
Feb 27, 2024 | 67.92 | 68.01 | 67.76 | 67.97 | 67.84 | 279,000 |
Feb 26, 2024 | 67.75 | 67.89 | 67.64 | 67.65 | 67.52 | 97,000 |
Feb 23, 2024 | 67.78 | 67.96 | 67.45 | 67.70 | 67.57 | 94,700 |
Feb 22, 2024 | 67.19 | 67.65 | 66.99 | 67.56 | 67.43 | 114,300 |
Feb 21, 2024 | 65.98 | 66.33 | 65.84 | 66.26 | 66.13 | 721,300 |
Feb 20, 2024 | 66.58 | 66.58 | 66.15 | 66.44 | 66.31 | 105,500 |
Feb 16, 2024 | 67.28 | 67.57 | 66.90 | 66.96 | 66.83 | 279,200 |
Feb 15, 2024 | 67.11 | 67.49 | 66.97 | 67.45 | 67.32 | 150,000 |
Feb 14, 2024 | 66.31 | 66.83 | 66.17 | 66.78 | 66.65 | 97,100 |
Feb 13, 2024 | 65.52 | 66.10 | 65.23 | 65.76 | 65.64 | 191,400 |
Feb 12, 2024 | 66.73 | 67.14 | 66.68 | 66.76 | 66.63 | 159,100 |
Feb 9, 2024 | 66.53 | 66.86 | 66.43 | 66.72 | 66.59 | 126,500 |
Feb 8, 2024 | 65.94 | 66.48 | 65.89 | 66.44 | 66.31 | 123,300 |
Feb 7, 2024 | 65.68 | 66.18 | 65.41 | 65.93 | 65.81 | 112,800 |
Feb 6, 2024 | 65.02 | 65.41 | 64.95 | 65.41 | 65.29 | 104,000 |
Feb 5, 2024 | 65.11 | 65.11 | 64.47 | 64.80 | 64.68 | 107,500 |
Feb 2, 2024 | 64.71 | 65.60 | 64.47 | 65.37 | 65.25 | 138,700 |
Feb 1, 2024 | 64.28 | 64.98 | 63.84 | 64.98 | 64.86 | 117,500 |
Jan 31, 2024 | 64.78 | 64.94 | 63.92 | 63.94 | 63.82 | 181,700 |
Jan 30, 2024 | 64.97 | 65.14 | 64.86 | 65.00 | 64.88 | 94,700 |
Jan 29, 2024 | 64.30 | 65.10 | 64.27 | 65.10 | 64.98 | 189,400 |
Jan 26, 2024 | 64.42 | 64.56 | 64.18 | 64.28 | 64.16 | 160,900 |
Jan 25, 2024 | 64.57 | 64.63 | 64.04 | 64.32 | 64.20 | 92,000 |
Jan 24, 2024 | 65.00 | 65.00 | 63.96 | 63.99 | 63.87 | 167,500 |
Jan 23, 2024 | 64.69 | 64.74 | 64.25 | 64.54 | 64.42 | 83,800 |
Jan 22, 2024 | 64.30 | 64.75 | 64.25 | 64.50 | 64.38 | 104,700 |
Jan 19, 2024 | 63.47 | 63.92 | 63.05 | 63.85 | 63.73 | 107,100 |
Jan 18, 2024 | 63.01 | 63.26 | 62.58 | 63.18 | 63.06 | 75,100 |
Jan 17, 2024 | 62.44 | 62.66 | 62.25 | 62.61 | 62.49 | 115,800 |
Jan 16, 2024 | 63.06 | 63.28 | 62.80 | 63.03 | 62.91 | 105,600 |
Jan 12, 2024 | 63.82 | 64.01 | 63.28 | 63.48 | 63.36 | 70,000 |
Jan 11, 2024 | 63.61 | 63.66 | 62.92 | 63.56 | 63.44 | 81,000 |
Jan 10, 2024 | 63.47 | 63.71 | 63.16 | 63.59 | 63.47 | 91,400 |
Jan 9, 2024 | 63.06 | 63.61 | 63.01 | 63.44 | 63.32 | 299,300 |
Jan 8, 2024 | 62.50 | 63.49 | 62.45 | 63.47 | 63.35 | 125,300 |
Jan 5, 2024 | 62.17 | 62.89 | 62.17 | 62.41 | 62.29 | 110,300 |
Jan 4, 2024 | 62.31 | 62.79 | 62.31 | 62.42 | 62.30 | 103,600 |
Jan 3, 2024 | 63.09 | 63.09 | 62.40 | 62.40 | 62.28 | 102,100 |
Jan 2, 2024 | 63.98 | 64.16 | 63.38 | 63.60 | 63.48 | 123,800 |
Dec 29, 2023 | 64.82 | 64.99 | 64.34 | 64.45 | 64.33 | 133,500 |
Dec 28, 2023 | 64.74 | 64.95 | 64.74 | 64.90 | 64.78 | 139,800 |
Dec 27, 2023 | 64.75 | 64.86 | 64.52 | 64.79 | 64.67 | 103,100 |
Dec 26, 2023 | 64.26 | 64.79 | 64.26 | 64.68 | 64.56 | 70,600 |
Dec 22, 2023 | 64.18 | 64.40 | 63.90 | 64.26 | 64.14 | 1,881,000 |
Dec 21, 2023 | 63.68 | 64.01 | 63.42 | 63.97 | 63.85 | 300,900 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 64.01 | 64.36 | 63.05 | 63.05 | 62.93 | 178,000 |
Dec 19, 2023 | 64.05 | 64.40 | 64.00 | 64.37 | 64.07 | 179,300 |
Dec 18, 2023 | 63.80 | 63.89 | 63.54 | 63.80 | 63.50 | 105,100 |
Dec 15, 2023 | 63.95 | 63.98 | 63.41 | 63.63 | 63.33 | 108,000 |
Dec 14, 2023 | 63.66 | 64.18 | 63.47 | 63.91 | 63.61 | 123,000 |
Dec 13, 2023 | 61.88 | 63.05 | 61.63 | 63.03 | 62.73 | 251,000 |
Dec 12, 2023 | 61.49 | 61.87 | 61.24 | 61.80 | 61.51 | 86,200 |
Dec 11, 2023 | 60.90 | 61.45 | 60.90 | 61.44 | 61.15 | 76,800 |
Dec 8, 2023 | 60.43 | 60.92 | 60.43 | 60.77 | 60.48 | 462,600 |
Dec 7, 2023 | 60.49 | 60.56 | 60.20 | 60.51 | 60.22 | 93,200 |
Dec 6, 2023 | 60.71 | 60.95 | 60.26 | 60.32 | 60.03 | 85,000 |
Dec 5, 2023 | 60.66 | 60.66 | 60.13 | 60.37 | 60.08 | 201,400 |
Dec 4, 2023 | 60.66 | 61.07 | 60.54 | 60.97 | 60.68 | 111,700 |
Dec 1, 2023 | 59.90 | 61.02 | 59.86 | 60.99 | 60.70 | 99,900 |
Nov 30, 2023 | 59.76 | 60.02 | 59.53 | 59.96 | 59.68 | 159,400 |
Nov 29, 2023 | 59.71 | 60.08 | 59.53 | 59.66 | 59.38 | 299,500 |
Nov 28, 2023 | 59.30 | 59.59 | 59.16 | 59.20 | 58.92 | 144,200 |
Nov 27, 2023 | 59.33 | 59.53 | 59.16 | 59.36 | 59.08 | 109,200 |
Nov 24, 2023 | 59.15 | 59.49 | 59.15 | 59.46 | 59.18 | 26,300 |
Nov 22, 2023 | 59.37 | 59.55 | 59.15 | 59.30 | 59.02 | 84,900 |
Nov 21, 2023 | 59.00 | 59.20 | 58.98 | 59.07 | 58.79 | 134,600 |
Nov 20, 2023 | 58.78 | 59.28 | 58.67 | 59.21 | 58.93 | 116,900 |
Nov 17, 2023 | 58.67 | 58.79 | 58.54 | 58.79 | 58.51 | 97,400 |
Nov 16, 2023 | 58.60 | 58.75 | 58.23 | 58.38 | 58.10 | 131,200 |
Nov 15, 2023 | 58.69 | 59.30 | 58.65 | 58.72 | 58.44 | 159,200 |
Nov 14, 2023 | 57.77 | 58.71 | 57.77 | 58.58 | 58.30 | 281,100 |
Nov 13, 2023 | 56.55 | 56.80 | 56.39 | 56.67 | 56.40 | 66,200 |
Nov 10, 2023 | 56.07 | 56.77 | 55.87 | 56.72 | 56.45 | 114,800 |
Nov 9, 2023 | 56.73 | 56.76 | 55.91 | 55.98 | 55.72 | 78,200 |
Nov 8, 2023 | 56.60 | 56.66 | 56.19 | 56.43 | 56.16 | 112,300 |
Nov 7, 2023 | 56.18 | 56.58 | 56.00 | 56.42 | 56.15 | 97,000 |
Nov 6, 2023 | 56.57 | 56.57 | 55.82 | 56.13 | 55.86 | 90,100 |
Nov 3, 2023 | 55.89 | 56.73 | 55.87 | 56.50 | 56.23 | 119,100 |
Nov 2, 2023 | 54.66 | 55.37 | 54.66 | 55.29 | 55.03 | 91,700 |
Nov 1, 2023 | 53.92 | 54.08 | 53.42 | 54.08 | 53.82 | 117,800 |
Oct 31, 2023 | 53.51 | 54.05 | 53.36 | 53.94 | 53.69 | 76,400 |
Oct 30, 2023 | 53.62 | 53.67 | 53.01 | 53.51 | 53.26 | 79,000 |
Oct 27, 2023 | 53.97 | 53.97 | 53.13 | 53.24 | 52.99 | 165,200 |
Oct 26, 2023 | 53.94 | 54.32 | 53.59 | 53.80 | 53.55 | 200,900 |
Oct 25, 2023 | 54.77 | 54.77 | 53.92 | 53.95 | 53.70 | 543,100 |
Oct 24, 2023 | 55.09 | 55.48 | 54.79 | 55.12 | 54.86 | 104,100 |
Oct 23, 2023 | 54.86 | 55.42 | 54.62 | 54.82 | 54.56 | 138,000 |
Oct 20, 2023 | 55.85 | 55.91 | 55.10 | 55.13 | 54.87 | 145,500 |
Oct 19, 2023 | 56.72 | 56.93 | 55.79 | 55.89 | 55.63 | 147,400 |
Oct 18, 2023 | 57.58 | 57.58 | 56.61 | 56.63 | 56.36 | 95,200 |
Oct 17, 2023 | 57.21 | 58.30 | 57.21 | 57.97 | 57.70 | 96,500 |
Oct 16, 2023 | 57.15 | 57.77 | 56.95 | 57.65 | 57.38 | 72,800 |
Oct 13, 2023 | 57.52 | 57.52 | 56.67 | 56.86 | 56.59 | 92,100 |
Oct 12, 2023 | 58.33 | 58.33 | 57.05 | 57.35 | 57.08 | 68,400 |
Oct 11, 2023 | 58.04 | 58.31 | 57.76 | 58.21 | 57.93 | 78,300 |
Oct 10, 2023 | 57.62 | 58.35 | 57.59 | 57.96 | 57.69 | 89,900 |
Oct 9, 2023 | 56.73 | 57.53 | 56.70 | 57.44 | 57.17 | 203,500 |
Oct 6, 2023 | 55.85 | 57.30 | 55.85 | 57.03 | 56.76 | 68,700 |
Oct 5, 2023 | 56.26 | 56.40 | 55.72 | 56.19 | 55.92 | 113,800 |
Oct 4, 2023 | 55.84 | 56.38 | 55.52 | 56.29 | 56.02 | 141,500 |
Oct 3, 2023 | 56.25 | 56.62 | 55.52 | 55.75 | 55.49 | 169,200 |
Oct 2, 2023 | 57.08 | 57.16 | 56.40 | 56.64 | 56.37 | 102,100 |
Sep 29, 2023 | 57.78 | 57.88 | 57.08 | 57.13 | 56.86 | 65,600 |
Sep 28, 2023 | 56.66 | 57.56 | 56.66 | 57.27 | 57.00 | 88,200 |
Sep 27, 2023 | 56.72 | 56.98 | 56.33 | 56.72 | 56.45 | 76,300 |
Sep 26, 2023 | 0.15 Dividend | |||||
Sep 26, 2023 | 56.85 | 57.02 | 56.36 | 56.42 | 56.15 | 77,100 |
Sep 25, 2023 | 56.89 | 57.36 | 56.89 | 57.29 | 56.87 | 358,800 |
Sep 22, 2023 | 57.38 | 57.50 | 57.12 | 57.16 | 56.75 | 57,000 |
Sep 21, 2023 | 58.06 | 58.07 | 57.16 | 57.18 | 56.77 | 92,500 |
Sep 20, 2023 | 58.97 | 59.17 | 58.44 | 58.44 | 58.02 | 72,300 |
Sep 19, 2023 | 58.87 | 58.95 | 58.43 | 58.73 | 58.30 | 56,800 |
Sep 18, 2023 | 58.97 | 59.18 | 58.91 | 58.95 | 58.52 | 90,500 |
Sep 15, 2023 | 59.55 | 59.55 | 58.97 | 59.09 | 58.66 | 59,500 |
Sep 14, 2023 | 59.65 | 59.79 | 59.31 | 59.70 | 59.27 | 66,200 |
Sep 13, 2023 | 59.51 | 59.59 | 59.10 | 59.29 | 58.86 | 53,900 |
Sep 12, 2023 | 59.67 | 59.99 | 59.57 | 59.61 | 59.18 | 45,800 |
Sep 11, 2023 | 60.01 | 60.06 | 59.73 | 59.90 | 59.47 | 93,900 |
Sep 8, 2023 | 59.92 | 60.07 | 59.59 | 59.64 | 59.21 | 80,800 |
Sep 7, 2023 | 59.79 | 60.04 | 59.50 | 59.97 | 59.54 | 74,200 |
Sep 6, 2023 | 60.33 | 60.55 | 59.97 | 60.21 | 59.77 | 75,100 |
Sep 5, 2023 | 60.85 | 60.85 | 60.35 | 60.35 | 59.91 | 104,000 |
Sep 1, 2023 | 61.18 | 61.28 | 60.92 | 61.10 | 60.66 | 98,400 |
Aug 31, 2023 | 60.78 | 61.08 | 60.72 | 60.72 | 60.28 | 155,500 |
Aug 30, 2023 | 60.45 | 60.87 | 60.45 | 60.80 | 60.36 | 194,100 |
Aug 29, 2023 | 59.53 | 60.43 | 59.50 | 60.43 | 59.99 | 60,700 |
Aug 28, 2023 | 59.48 | 59.72 | 59.38 | 59.53 | 59.10 | 78,900 |
Aug 25, 2023 | 58.88 | 59.37 | 58.50 | 59.16 | 58.73 | 77,100 |
Aug 24, 2023 | 59.69 | 59.82 | 58.69 | 58.69 | 58.26 | 60,000 |
Aug 23, 2023 | 58.98 | 59.69 | 58.96 | 59.61 | 59.18 | 516,100 |
Aug 22, 2023 | 59.18 | 59.21 | 58.79 | 58.87 | 58.44 | 61,100 |
Aug 21, 2023 | 58.97 | 59.08 | 58.51 | 58.96 | 58.53 | 54,400 |
Aug 18, 2023 | 58.20 | 58.92 | 58.09 | 58.85 | 58.42 | 56,900 |
Aug 17, 2023 | 59.64 | 59.64 | 58.65 | 58.67 | 58.24 | 70,900 |
Aug 16, 2023 | 59.95 | 60.11 | 59.47 | 59.47 | 59.04 | 67,100 |
Aug 15, 2023 | 60.38 | 60.43 | 59.91 | 60.00 | 59.57 | 68,100 |
Aug 14, 2023 | 60.25 | 60.71 | 60.22 | 60.71 | 60.27 | 53,100 |
Aug 11, 2023 | 60.36 | 60.64 | 60.28 | 60.44 | 60.00 | 67,500 |
Aug 10, 2023 | 60.95 | 61.40 | 60.38 | 60.59 | 60.15 | 133,300 |
Aug 9, 2023 | 60.95 | 61.04 | 60.59 | 60.67 | 60.23 | 57,200 |
Aug 8, 2023 | 60.94 | 61.03 | 60.46 | 60.99 | 60.55 | 101,800 |
Aug 7, 2023 | 61.28 | 61.52 | 61.05 | 61.52 | 61.07 | 54,200 |
Aug 4, 2023 | 61.52 | 61.74 | 60.93 | 61.02 | 60.58 | 73,900 |
Aug 3, 2023 | 61.26 | 61.58 | 61.16 | 61.41 | 60.97 | 59,000 |
Aug 2, 2023 | 62.05 | 62.10 | 61.50 | 61.65 | 61.20 | 98,600 |
Aug 1, 2023 | 62.49 | 62.73 | 62.39 | 62.71 | 62.26 | 87,000 |
Jul 31, 2023 | 62.79 | 63.02 | 62.71 | 62.92 | 62.46 | 62,100 |
Jul 28, 2023 | 62.63 | 62.69 | 62.28 | 62.55 | 62.10 | 70,500 |
Jul 27, 2023 | 63.10 | 63.10 | 61.89 | 62.00 | 61.55 | 82,100 |
Jul 26, 2023 | 62.38 | 62.79 | 62.38 | 62.68 | 62.23 | 97,500 |
Jul 25, 2023 | 62.40 | 62.79 | 62.40 | 62.67 | 62.22 | 74,900 |
Jul 24, 2023 | 62.63 | 62.69 | 62.30 | 62.43 | 61.98 | 78,600 |
Jul 21, 2023 | 62.78 | 62.78 | 62.43 | 62.56 | 62.11 | 77,600 |
Jul 20, 2023 | 62.85 | 62.85 | 62.33 | 62.45 | 62.00 | 130,100 |
Jul 19, 2023 | 63.22 | 63.37 | 62.93 | 63.15 | 62.69 | 92,600 |
Jul 18, 2023 | 62.73 | 63.09 | 62.73 | 63.07 | 62.61 | 88,000 |
Jul 17, 2023 | 62.21 | 62.96 | 62.13 | 62.78 | 62.33 | 112,000 |
Jul 14, 2023 | 62.56 | 62.60 | 62.09 | 62.23 | 61.78 | 78,300 |
Jul 13, 2023 | 62.43 | 62.68 | 62.30 | 62.56 | 62.11 | 90,400 |
Jul 12, 2023 | 62.45 | 62.51 | 62.01 | 62.10 | 61.65 | 170,600 |
Jul 11, 2023 | 61.40 | 61.92 | 61.31 | 61.82 | 61.37 | 102,400 |
Jul 10, 2023 | 60.28 | 61.16 | 60.28 | 61.15 | 60.71 | 84,100 |
Jul 7, 2023 | 60.04 | 60.75 | 60.04 | 60.28 | 59.84 | 89,900 |
Jul 6, 2023 | 60.00 | 60.11 | 59.55 | 60.09 | 59.65 | 108,700 |
Jul 5, 2023 | 60.71 | 60.84 | 60.38 | 60.72 | 60.28 | 65,100 |
Jul 3, 2023 | 60.88 | 61.00 | 60.75 | 60.99 | 60.55 | 209,900 |
Jun 30, 2023 | 60.82 | 61.13 | 60.75 | 60.94 | 60.50 | 69,500 |
Jun 29, 2023 | 59.92 | 60.32 | 59.92 | 60.32 | 59.88 | 60,200 |
Jun 28, 2023 | 59.77 | 60.14 | 59.69 | 60.00 | 59.57 | 80,900 |
Jun 27, 2023 | 59.12 | 59.96 | 59.04 | 59.89 | 59.46 | 78,900 |
Jun 26, 2023 | 58.69 | 59.21 | 58.66 | 58.96 | 58.53 | 84,100 |
Jun 23, 2023 | 58.78 | 59.00 | 58.69 | 58.76 | 58.33 | 77,800 |
Jun 22, 2023 | 59.26 | 59.33 | 58.91 | 59.27 | 58.84 | 71,700 |
Jun 21, 2023 | 59.43 | 59.66 | 59.26 | 59.44 | 59.01 | 89,800 |
Jun 20, 2023 | 59.66 | 59.79 | 59.28 | 59.62 | 59.19 | 233,400 |
Jun 16, 2023 | 60.66 | 60.68 | 59.94 | 60.08 | 59.64 | 83,800 |
Jun 15, 2023 | 59.43 | 60.44 | 59.42 | 60.37 | 59.93 | 79,100 |
Jun 14, 2023 | 59.79 | 59.92 | 59.16 | 59.63 | 59.20 | 89,900 |
Jun 13, 2023 | 59.33 | 59.70 | 59.24 | 59.65 | 59.22 | 287,100 |
Jun 12, 2023 | 58.49 | 58.98 | 58.41 | 58.96 | 58.53 | 82,000 |
Jun 9, 2023 | 58.67 | 58.78 | 58.22 | 58.42 | 58.00 | 82,400 |
Jun 8, 2023 | 58.35 | 58.58 | 58.00 | 58.48 | 58.06 | 64,100 |
Jun 7, 2023 | 0.09 Dividend | |||||
Jun 7, 2023 | 58.56 | 58.80 | 58.23 | 58.38 | 57.96 | 64,000 |
Jun 6, 2023 | 58.04 | 58.64 | 57.95 | 58.52 | 58.00 | 120,100 |
Jun 5, 2023 | 58.24 | 58.31 | 57.79 | 58.13 | 57.62 | 173,900 |
Jun 2, 2023 | 57.71 | 58.40 | 57.60 | 58.33 | 57.81 | 206,100 |
Jun 1, 2023 | 56.53 | 57.30 | 56.29 | 57.11 | 56.61 | 182,100 |
May 31, 2023 | 56.67 | 56.78 | 56.17 | 56.57 | 56.07 | 100,000 |
May 30, 2023 | 57.33 | 57.50 | 56.75 | 56.95 | 56.45 | 131,600 |
May 26, 2023 | 56.32 | 57.04 | 56.31 | 56.94 | 56.44 | 55,700 |
May 25, 2023 | 56.15 | 56.20 | 55.65 | 56.03 | 55.53 | 62,900 |
May 24, 2023 | 56.08 | 56.17 | 55.77 | 55.92 | 55.43 | 96,900 |
May 23, 2023 | 56.99 | 57.19 | 56.36 | 56.43 | 55.93 | 76,100 |
May 22, 2023 | 57.01 | 57.48 | 56.94 | 57.23 | 56.72 | 63,200 |
May 19, 2023 | 57.24 | 57.31 | 56.71 | 56.87 | 56.37 | 96,400 |
May 18, 2023 | 56.38 | 57.15 | 56.30 | 57.10 | 56.60 | 106,900 |
May 17, 2023 | 56.03 | 56.52 | 55.73 | 56.36 | 55.86 | 77,400 |
May 16, 2023 | 56.20 | 56.20 | 55.67 | 55.67 | 55.18 | 64,500 |
May 15, 2023 | 56.21 | 56.62 | 56.03 | 56.58 | 56.08 | 264,400 |
May 12, 2023 | 56.21 | 56.36 | 55.68 | 56.07 | 55.57 | 57,800 |
May 11, 2023 | 56.06 | 56.15 | 55.78 | 56.07 | 55.57 | 60,300 |
May 10, 2023 | 56.54 | 56.54 | 55.73 | 56.20 | 55.70 | 77,000 |
May 9, 2023 | 55.83 | 56.14 | 55.77 | 55.99 | 55.50 | 57,600 |
May 8, 2023 | 56.19 | 56.19 | 55.85 | 56.09 | 55.59 | 61,600 |
May 5, 2023 | 55.69 | 56.18 | 55.69 | 56.04 | 55.54 | 103,700 |
May 4, 2023 | 55.46 | 55.69 | 55.10 | 55.24 | 54.75 | 105,000 |
May 3, 2023 | 55.79 | 56.24 | 55.45 | 55.48 | 54.99 | 88,500 |
May 2, 2023 | 56.24 | 56.24 | 55.15 | 55.59 | 55.10 | 87,200 |
May 1, 2023 | 56.37 | 56.77 | 56.32 | 56.45 | 55.95 | 70,200 |
Apr 28, 2023 | 55.80 | 56.45 | 55.74 | 56.45 | 55.95 | 51,100 |
Apr 27, 2023 | 55.42 | 56.06 | 55.18 | 55.99 | 55.50 | 282,600 |
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%