NasdaqGM - Delayed Quote • USD
iShares Core S&P U.S. Value ETF (IUSV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:04 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 | 87.05 | 87.41 | 86.85 | 87.12 | 87.12 | 403,100 |
Apr 25, 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 87.29 | 432,200 |
Apr 24, 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 87.56 | 463,000 |
Apr 23, 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 87.52 | 363,400 |
Apr 22, 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 86.92 | 415,700 |
Apr 19, 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 86.26 | 766,300 |
Apr 18, 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 85.58 | 407,700 |
Apr 17, 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 85.39 | 501,400 |
Apr 16, 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 85.50 | 588,800 |
Apr 15, 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 85.90 | 937,400 |
Apr 12, 2024 | 87.26 | 87.40 | 86.17 | 86.42 | 86.42 | 504,200 |
Apr 11, 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 87.71 | 728,200 |
Apr 10, 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 87.92 | 2,487,600 |
Apr 9, 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 89.20 | 414,000 |
Apr 8, 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 88.95 | 446,200 |
Apr 5, 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 88.83 | 702,300 |
Apr 4, 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 88.31 | 625,400 |
Apr 3, 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 89.14 | 441,700 |
Apr 2, 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 89.30 | 547,800 |
Apr 1, 2024 | 90.54 | 90.54 | 89.83 | 89.92 | 89.92 | 824,600 |
Mar 28, 2024 | 90.23 | 90.64 | 90.15 | 90.44 | 90.44 | 564,700 |
Mar 27, 2024 | 89.19 | 90.11 | 89.19 | 90.11 | 90.11 | 444,400 |
Mar 26, 2024 | 88.78 | 88.95 | 88.66 | 88.69 | 88.69 | 441,400 |
Mar 25, 2024 | 88.94 | 89.09 | 88.68 | 88.70 | 88.70 | 451,700 |
Mar 22, 2024 | 89.36 | 89.58 | 88.82 | 88.82 | 88.82 | 433,300 |
Mar 21, 2024 | 0.44 Dividend | |||||
Mar 21, 2024 | 89.10 | 89.63 | 89.04 | 89.36 | 89.36 | 400,200 |
Mar 20, 2024 | 88.61 | 89.35 | 88.42 | 89.26 | 88.82 | 561,700 |
Mar 19, 2024 | 88.19 | 88.69 | 88.16 | 88.64 | 88.20 | 442,600 |
Mar 18, 2024 | 88.15 | 88.47 | 87.91 | 88.18 | 87.75 | 462,400 |
Mar 15, 2024 | 87.68 | 88.24 | 87.68 | 88.01 | 87.58 | 403,800 |
Mar 14, 2024 | 88.80 | 88.80 | 87.60 | 88.13 | 87.70 | 675,200 |
Mar 13, 2024 | 88.66 | 89.04 | 88.47 | 88.72 | 88.28 | 379,000 |
Mar 12, 2024 | 88.57 | 88.80 | 88.19 | 88.59 | 88.15 | 439,500 |
Mar 11, 2024 | 88.03 | 88.48 | 87.80 | 88.46 | 88.02 | 748,300 |
Mar 8, 2024 | 88.27 | 88.53 | 88.06 | 88.09 | 87.66 | 493,800 |
Mar 7, 2024 | 88.15 | 88.35 | 87.99 | 88.08 | 87.65 | 587,800 |
Mar 6, 2024 | 87.60 | 88.05 | 87.46 | 87.71 | 87.28 | 645,600 |
Mar 5, 2024 | 87.31 | 87.77 | 86.95 | 87.23 | 86.80 | 497,700 |
Mar 4, 2024 | 87.14 | 87.59 | 87.12 | 87.40 | 86.97 | 1,742,400 |
Mar 1, 2024 | 87.00 | 87.24 | 86.58 | 87.19 | 86.76 | 567,300 |
Feb 29, 2024 | 87.03 | 87.22 | 86.65 | 86.81 | 86.38 | 662,900 |
Feb 28, 2024 | 86.55 | 86.98 | 86.50 | 86.76 | 86.33 | 567,900 |
Feb 27, 2024 | 86.68 | 86.79 | 86.47 | 86.72 | 86.29 | 581,600 |
Feb 26, 2024 | 87.02 | 87.14 | 86.44 | 86.50 | 86.07 | 597,400 |
Feb 23, 2024 | 86.83 | 87.15 | 86.70 | 86.96 | 86.53 | 447,100 |
Feb 22, 2024 | 86.31 | 86.84 | 86.07 | 86.67 | 86.24 | 500,500 |
Feb 21, 2024 | 85.75 | 86.11 | 85.56 | 86.07 | 85.65 | 513,300 |
Feb 20, 2024 | 85.69 | 86.01 | 85.52 | 85.70 | 85.28 | 464,600 |
Feb 16, 2024 | 85.88 | 86.19 | 85.53 | 85.77 | 85.35 | 529,400 |
Feb 15, 2024 | 85.15 | 86.10 | 85.14 | 85.97 | 85.55 | 2,202,200 |
Feb 14, 2024 | 84.72 | 84.91 | 84.34 | 84.85 | 84.43 | 394,600 |
Feb 13, 2024 | 84.77 | 85.02 | 83.74 | 84.35 | 83.93 | 455,500 |
Feb 12, 2024 | 85.08 | 85.78 | 85.04 | 85.60 | 85.18 | 440,500 |
Feb 9, 2024 | 85.05 | 85.05 | 84.62 | 85.04 | 84.62 | 588,900 |
Feb 8, 2024 | 84.85 | 85.05 | 84.60 | 85.02 | 84.60 | 546,000 |
Feb 7, 2024 | 85.08 | 85.14 | 84.71 | 84.95 | 84.53 | 495,400 |
Feb 6, 2024 | 84.41 | 84.87 | 84.23 | 84.78 | 84.36 | 520,700 |
Feb 5, 2024 | 84.70 | 84.70 | 84.03 | 84.20 | 83.78 | 499,200 |
Feb 2, 2024 | 84.86 | 85.40 | 84.43 | 84.99 | 84.57 | 562,000 |
Feb 1, 2024 | 84.55 | 85.19 | 84.05 | 85.18 | 84.76 | 783,400 |
Jan 31, 2024 | 85.26 | 85.37 | 84.37 | 84.42 | 84.00 | 1,692,300 |
Jan 30, 2024 | 84.91 | 85.38 | 84.74 | 85.27 | 84.85 | 522,100 |
Jan 29, 2024 | 84.51 | 85.01 | 84.41 | 85.00 | 84.58 | 786,200 |
Jan 26, 2024 | 84.50 | 84.76 | 84.45 | 84.64 | 84.22 | 558,100 |
Jan 25, 2024 | 84.28 | 84.56 | 83.93 | 84.56 | 84.14 | 533,100 |
Jan 24, 2024 | 84.46 | 84.57 | 83.77 | 83.78 | 83.37 | 436,300 |
Jan 23, 2024 | 84.23 | 84.34 | 83.96 | 84.21 | 83.79 | 495,800 |
Jan 22, 2024 | 83.97 | 84.28 | 83.85 | 84.02 | 83.61 | 704,400 |
Jan 19, 2024 | 83.31 | 83.93 | 82.86 | 83.78 | 83.37 | 471,400 |
Jan 18, 2024 | 82.88 | 83.16 | 82.41 | 83.08 | 82.67 | 1,060,900 |
Jan 17, 2024 | 82.90 | 83.35 | 82.55 | 82.87 | 82.46 | 422,700 |
Jan 16, 2024 | 83.67 | 83.67 | 83.16 | 83.38 | 82.97 | 815,500 |
Jan 12, 2024 | 84.28 | 84.53 | 83.77 | 84.01 | 83.60 | 498,000 |
Jan 11, 2024 | 84.37 | 84.37 | 83.52 | 83.98 | 83.57 | 1,022,300 |
Jan 10, 2024 | 84.28 | 84.48 | 84.01 | 84.33 | 83.91 | 402,500 |
Jan 9, 2024 | 84.30 | 84.47 | 84.14 | 84.32 | 83.90 | 431,000 |
Jan 8, 2024 | 84.00 | 84.80 | 83.86 | 84.77 | 84.35 | 833,400 |
Jan 5, 2024 | 83.92 | 84.60 | 83.87 | 84.19 | 83.77 | 729,600 |
Jan 4, 2024 | 84.18 | 84.53 | 83.98 | 84.00 | 83.59 | 507,900 |
Jan 3, 2024 | 84.50 | 84.64 | 83.98 | 84.05 | 83.64 | 548,800 |
Jan 2, 2024 | 84.10 | 85.03 | 83.99 | 84.85 | 84.43 | 1,519,400 |
Dec 29, 2023 | 84.52 | 84.60 | 84.10 | 84.33 | 83.91 | 430,600 |
Dec 28, 2023 | 84.32 | 84.68 | 84.32 | 84.61 | 84.19 | 480,800 |
Dec 27, 2023 | 84.33 | 84.50 | 84.11 | 84.48 | 84.06 | 520,500 |
Dec 26, 2023 | 83.86 | 84.50 | 83.86 | 84.32 | 83.90 | 468,400 |
Dec 22, 2023 | 83.67 | 84.18 | 83.55 | 83.83 | 83.42 | 791,900 |
Dec 21, 2023 | 83.20 | 83.56 | 82.86 | 83.51 | 83.10 | 561,100 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 83.89 | 84.10 | 82.70 | 82.72 | 82.31 | 576,600 |
Dec 19, 2023 | 84.05 | 84.52 | 83.99 | 84.48 | 83.66 | 572,600 |
Dec 18, 2023 | 83.95 | 84.10 | 83.84 | 83.86 | 83.04 | 868,500 |
Dec 15, 2023 | 83.77 | 84.01 | 83.48 | 83.69 | 82.87 | 781,900 |
Dec 14, 2023 | 83.68 | 84.28 | 83.59 | 83.97 | 83.15 | 858,300 |
Dec 13, 2023 | 81.98 | 83.26 | 81.80 | 83.22 | 82.41 | 697,500 |
Dec 12, 2023 | 81.49 | 81.93 | 81.30 | 81.87 | 81.07 | 592,800 |
Dec 11, 2023 | 81.07 | 81.58 | 81.03 | 81.52 | 80.72 | 1,368,800 |
Dec 8, 2023 | 80.58 | 81.13 | 80.49 | 81.01 | 80.22 | 517,400 |
Dec 7, 2023 | 80.28 | 80.75 | 80.26 | 80.62 | 79.83 | 691,700 |
Dec 6, 2023 | 80.61 | 80.86 | 80.05 | 80.14 | 79.36 | 604,100 |
Dec 5, 2023 | 80.35 | 80.46 | 80.09 | 80.28 | 79.50 | 548,900 |
Dec 4, 2023 | 80.26 | 80.77 | 80.26 | 80.71 | 79.92 | 1,268,700 |
Dec 1, 2023 | 80.02 | 80.92 | 79.99 | 80.89 | 80.10 | 630,600 |
Nov 30, 2023 | 79.84 | 80.15 | 79.56 | 80.08 | 79.30 | 609,700 |
Nov 29, 2023 | 79.84 | 80.17 | 79.53 | 79.59 | 78.81 | 528,300 |
Nov 28, 2023 | 79.37 | 79.75 | 79.23 | 79.48 | 78.70 | 740,900 |
Nov 27, 2023 | 79.47 | 79.60 | 79.33 | 79.44 | 78.66 | 864,100 |
Nov 24, 2023 | 79.45 | 79.58 | 79.33 | 79.54 | 78.76 | 394,600 |
Nov 22, 2023 | 79.27 | 79.61 | 79.21 | 79.41 | 78.64 | 590,900 |
Nov 21, 2023 | 78.95 | 79.08 | 78.80 | 78.97 | 78.20 | 1,731,500 |
Nov 20, 2023 | 78.64 | 79.39 | 78.64 | 79.21 | 78.44 | 759,700 |
Nov 17, 2023 | 78.72 | 78.80 | 78.51 | 78.74 | 77.97 | 590,100 |
Nov 16, 2023 | 78.25 | 78.52 | 78.15 | 78.48 | 77.71 | 641,500 |
Nov 15, 2023 | 78.44 | 78.81 | 78.38 | 78.52 | 77.75 | 453,600 |
Nov 14, 2023 | 77.33 | 78.38 | 77.33 | 78.16 | 77.40 | 632,700 |
Nov 13, 2023 | 76.13 | 76.53 | 76.07 | 76.28 | 75.54 | 779,800 |
Nov 10, 2023 | 75.65 | 76.50 | 75.46 | 76.45 | 75.70 | 959,800 |
Nov 9, 2023 | 76.23 | 76.23 | 75.34 | 75.39 | 74.65 | 952,600 |
Nov 8, 2023 | 76.13 | 76.19 | 75.63 | 75.96 | 75.22 | 479,000 |
Nov 7, 2023 | 76.02 | 76.24 | 75.73 | 76.03 | 75.29 | 559,900 |
Nov 6, 2023 | 76.29 | 76.29 | 75.71 | 75.97 | 75.23 | 733,400 |
Nov 3, 2023 | 75.80 | 76.49 | 75.80 | 76.11 | 75.37 | 620,300 |
Nov 2, 2023 | 74.29 | 75.16 | 74.29 | 75.14 | 74.41 | 756,900 |
Nov 1, 2023 | 73.16 | 73.84 | 73.03 | 73.72 | 73.00 | 934,100 |
Oct 31, 2023 | 72.57 | 73.15 | 72.40 | 73.09 | 72.38 | 776,600 |
Oct 30, 2023 | 72.01 | 72.66 | 71.80 | 72.46 | 71.75 | 956,700 |
Oct 27, 2023 | 72.24 | 72.27 | 71.27 | 71.48 | 70.78 | 738,700 |
Oct 26, 2023 | 72.34 | 72.56 | 71.79 | 71.94 | 71.24 | 880,800 |
Oct 25, 2023 | 73.16 | 73.21 | 72.34 | 72.41 | 71.70 | 594,700 |
Oct 24, 2023 | 73.24 | 73.47 | 72.85 | 73.23 | 72.52 | 686,200 |
Oct 23, 2023 | 72.73 | 73.42 | 72.39 | 72.64 | 71.93 | 998,400 |
Oct 20, 2023 | 73.57 | 73.75 | 72.86 | 72.87 | 72.16 | 718,200 |
Oct 19, 2023 | 74.61 | 74.94 | 73.62 | 73.70 | 72.98 | 1,439,800 |
Oct 18, 2023 | 75.16 | 75.21 | 74.14 | 74.26 | 73.54 | 369,000 |
Oct 17, 2023 | 74.79 | 75.83 | 74.79 | 75.45 | 74.71 | 452,400 |
Oct 16, 2023 | 74.92 | 75.41 | 74.70 | 75.18 | 74.45 | 960,700 |
Oct 13, 2023 | 74.87 | 75.14 | 74.02 | 74.30 | 73.57 | 359,200 |
Oct 12, 2023 | 75.56 | 75.56 | 74.28 | 74.71 | 73.98 | 397,300 |
Oct 11, 2023 | 75.47 | 75.58 | 74.91 | 75.46 | 74.72 | 436,400 |
Oct 10, 2023 | 74.91 | 75.62 | 74.74 | 75.19 | 74.46 | 461,900 |
Oct 9, 2023 | 73.87 | 74.72 | 73.75 | 74.62 | 73.89 | 441,800 |
Oct 6, 2023 | 73.06 | 74.54 | 72.63 | 74.22 | 73.50 | 522,300 |
Oct 5, 2023 | 73.47 | 73.56 | 72.89 | 73.40 | 72.68 | 576,300 |
Oct 4, 2023 | 73.30 | 73.67 | 72.81 | 73.55 | 72.83 | 563,800 |
Oct 3, 2023 | 73.79 | 74.01 | 72.88 | 73.13 | 72.42 | 1,100,300 |
Oct 2, 2023 | 74.49 | 74.56 | 73.72 | 74.13 | 73.41 | 822,000 |
Sep 29, 2023 | 75.40 | 75.43 | 74.38 | 74.62 | 73.89 | 541,800 |
Sep 28, 2023 | 74.21 | 75.09 | 74.21 | 74.81 | 74.08 | 586,000 |
Sep 27, 2023 | 74.59 | 74.72 | 73.77 | 74.38 | 73.65 | 763,400 |
Sep 26, 2023 | 0.44 Dividend | |||||
Sep 26, 2023 | 75.15 | 75.22 | 74.33 | 74.45 | 73.72 | 586,800 |
Sep 25, 2023 | 75.60 | 76.08 | 75.52 | 76.08 | 74.90 | 460,100 |
Sep 22, 2023 | 76.21 | 76.39 | 75.77 | 75.81 | 74.63 | 871,600 |
Sep 21, 2023 | 76.96 | 76.96 | 76.10 | 76.13 | 74.95 | 1,198,200 |
Sep 20, 2023 | 78.14 | 78.35 | 77.36 | 77.38 | 76.18 | 579,200 |
Sep 19, 2023 | 78.07 | 78.09 | 77.47 | 77.89 | 76.68 | 1,346,300 |
Sep 18, 2023 | 78.16 | 78.34 | 77.94 | 78.10 | 76.89 | 415,100 |
Sep 15, 2023 | 78.78 | 78.78 | 78.11 | 78.19 | 76.98 | 889,200 |
Sep 14, 2023 | 78.72 | 79.13 | 78.59 | 79.02 | 77.79 | 456,300 |
Sep 13, 2023 | 78.36 | 78.47 | 77.98 | 78.20 | 76.99 | 309,200 |
Sep 12, 2023 | 78.26 | 78.69 | 78.19 | 78.26 | 77.05 | 327,600 |
Sep 11, 2023 | 78.39 | 78.59 | 78.26 | 78.51 | 77.29 | 317,000 |
Sep 8, 2023 | 77.99 | 78.23 | 77.89 | 78.05 | 76.84 | 740,500 |
Sep 7, 2023 | 77.79 | 78.10 | 77.77 | 77.93 | 76.72 | 275,200 |
Sep 6, 2023 | 78.16 | 78.27 | 77.64 | 78.08 | 76.87 | 315,800 |
Sep 5, 2023 | 78.93 | 78.95 | 78.25 | 78.26 | 77.05 | 294,500 |
Sep 1, 2023 | 79.15 | 79.33 | 78.75 | 78.97 | 77.74 | 286,100 |
Aug 31, 2023 | 79.07 | 79.18 | 78.72 | 78.72 | 77.50 | 326,500 |
Aug 30, 2023 | 78.78 | 79.04 | 78.56 | 78.85 | 77.63 | 970,200 |
Aug 29, 2023 | 77.70 | 78.74 | 77.70 | 78.70 | 77.48 | 546,600 |
Aug 28, 2023 | 77.55 | 77.95 | 77.50 | 77.76 | 76.55 | 587,100 |
Aug 25, 2023 | 77.13 | 77.51 | 76.44 | 77.23 | 76.03 | 311,900 |
Aug 24, 2023 | 77.72 | 78.14 | 76.80 | 76.80 | 75.61 | 317,300 |
Aug 23, 2023 | 77.07 | 77.77 | 77.03 | 77.66 | 76.45 | 370,600 |
Aug 22, 2023 | 77.40 | 77.51 | 76.84 | 76.94 | 75.75 | 312,000 |
Aug 21, 2023 | 77.17 | 77.38 | 76.61 | 77.23 | 76.03 | 523,400 |
Aug 18, 2023 | 76.56 | 77.31 | 76.42 | 77.11 | 75.91 | 417,900 |
Aug 17, 2023 | 77.94 | 78.06 | 77.03 | 77.08 | 75.88 | 345,000 |
Aug 16, 2023 | 78.24 | 78.59 | 77.78 | 77.79 | 76.58 | 331,400 |
Aug 15, 2023 | 79.02 | 79.05 | 78.30 | 78.41 | 77.19 | 398,600 |
Aug 14, 2023 | 79.19 | 79.43 | 78.96 | 79.43 | 78.20 | 338,400 |
Aug 11, 2023 | 78.98 | 79.48 | 78.90 | 79.31 | 78.08 | 319,400 |
Aug 10, 2023 | 79.73 | 80.27 | 79.15 | 79.33 | 78.10 | 302,700 |
Aug 9, 2023 | 79.90 | 79.90 | 79.19 | 79.30 | 78.07 | 308,900 |
Aug 8, 2023 | 79.62 | 79.91 | 79.12 | 79.84 | 78.60 | 333,900 |
Aug 7, 2023 | 79.81 | 80.38 | 79.81 | 80.34 | 79.09 | 311,400 |
Aug 4, 2023 | 80.00 | 80.48 | 79.40 | 79.51 | 78.28 | 409,500 |
Aug 3, 2023 | 79.51 | 79.83 | 79.25 | 79.52 | 78.29 | 305,600 |
Aug 2, 2023 | 80.31 | 80.35 | 79.75 | 79.88 | 78.64 | 451,000 |
Aug 1, 2023 | 80.72 | 80.92 | 80.63 | 80.81 | 79.56 | 398,000 |
Jul 31, 2023 | 81.05 | 81.15 | 80.72 | 81.04 | 79.78 | 491,500 |
Jul 28, 2023 | 80.79 | 81.03 | 80.56 | 80.86 | 79.60 | 472,200 |
Jul 27, 2023 | 81.27 | 81.44 | 80.08 | 80.23 | 78.98 | 390,900 |
Jul 26, 2023 | 80.59 | 80.96 | 80.43 | 80.77 | 79.52 | 358,200 |
Jul 25, 2023 | 80.53 | 80.93 | 80.50 | 80.73 | 79.48 | 484,900 |
Jul 24, 2023 | 80.55 | 80.81 | 80.45 | 80.64 | 79.39 | 327,500 |
Jul 21, 2023 | 80.76 | 80.76 | 80.36 | 80.40 | 79.15 | 1,303,500 |
Jul 20, 2023 | 80.61 | 80.67 | 80.33 | 80.45 | 79.20 | 387,100 |
Jul 19, 2023 | 80.41 | 80.82 | 80.41 | 80.70 | 79.45 | 462,400 |
Jul 18, 2023 | 79.69 | 80.38 | 79.56 | 80.30 | 79.05 | 716,700 |
Jul 17, 2023 | 79.47 | 79.86 | 79.31 | 79.66 | 78.42 | 332,100 |
Jul 14, 2023 | 80.11 | 80.18 | 79.47 | 79.60 | 78.36 | 1,051,000 |
Jul 13, 2023 | 79.73 | 80.10 | 79.69 | 79.98 | 78.74 | 360,000 |
Jul 12, 2023 | 79.49 | 79.71 | 79.35 | 79.46 | 78.23 | 449,800 |
Jul 11, 2023 | 78.21 | 78.97 | 78.21 | 78.91 | 77.68 | 291,800 |
Jul 10, 2023 | 77.69 | 78.13 | 77.54 | 78.12 | 76.91 | 364,000 |
Jul 7, 2023 | 77.55 | 78.32 | 77.51 | 77.64 | 76.43 | 392,500 |
Jul 6, 2023 | 77.60 | 77.68 | 77.14 | 77.63 | 76.42 | 462,800 |
Jul 5, 2023 | 78.19 | 78.49 | 78.07 | 78.29 | 77.07 | 721,200 |
Jul 3, 2023 | 78.22 | 78.53 | 78.12 | 78.50 | 77.28 | 899,900 |
Jun 30, 2023 | 77.95 | 78.43 | 77.95 | 78.26 | 77.05 | 563,500 |
Jun 29, 2023 | 77.00 | 77.55 | 76.97 | 77.54 | 76.34 | 391,900 |
Jun 28, 2023 | 77.01 | 77.22 | 76.78 | 77.10 | 75.90 | 480,100 |
Jun 27, 2023 | 76.45 | 77.26 | 76.39 | 77.15 | 75.95 | 392,200 |
Jun 26, 2023 | 76.08 | 76.51 | 76.08 | 76.25 | 75.07 | 435,900 |
Jun 23, 2023 | 76.08 | 76.42 | 75.99 | 76.16 | 74.98 | 305,500 |
Jun 22, 2023 | 76.63 | 76.78 | 76.43 | 76.68 | 75.49 | 394,900 |
Jun 21, 2023 | 77.03 | 77.13 | 76.71 | 76.82 | 75.63 | 393,400 |
Jun 20, 2023 | 77.43 | 77.43 | 76.83 | 77.16 | 75.96 | 416,500 |
Jun 16, 2023 | 78.27 | 78.36 | 77.70 | 77.76 | 76.55 | 442,700 |
Jun 15, 2023 | 76.80 | 78.15 | 76.78 | 78.00 | 76.79 | 464,100 |
Jun 14, 2023 | 77.04 | 77.50 | 76.47 | 76.98 | 75.78 | 334,300 |
Jun 13, 2023 | 76.67 | 77.01 | 76.54 | 76.91 | 75.72 | 630,900 |
Jun 12, 2023 | 75.97 | 76.36 | 75.80 | 76.29 | 75.11 | 416,900 |
Jun 9, 2023 | 75.82 | 76.05 | 75.56 | 75.77 | 74.59 | 346,300 |
Jun 8, 2023 | 75.47 | 75.83 | 75.26 | 75.77 | 74.59 | 540,400 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 75.54 | 75.65 | 75.33 | 75.60 | 74.43 | 378,600 |
Jun 6, 2023 | 75.02 | 75.71 | 75.02 | 75.63 | 74.18 | 355,900 |
Jun 5, 2023 | 75.47 | 75.47 | 75.02 | 75.12 | 73.68 | 562,800 |
Jun 2, 2023 | 74.59 | 75.58 | 74.41 | 75.42 | 73.98 | 508,800 |
Jun 1, 2023 | 73.52 | 74.24 | 73.24 | 74.04 | 72.62 | 983,900 |
May 31, 2023 | 73.62 | 73.62 | 73.05 | 73.38 | 71.98 | 428,000 |
May 30, 2023 | 74.13 | 74.30 | 73.62 | 73.84 | 72.43 | 488,300 |
May 26, 2023 | 73.02 | 73.99 | 73.02 | 73.90 | 72.49 | 422,300 |
May 25, 2023 | 73.05 | 73.15 | 72.48 | 72.94 | 71.54 | 369,000 |
May 24, 2023 | 73.20 | 73.23 | 72.73 | 72.91 | 71.52 | 416,500 |
May 23, 2023 | 74.04 | 74.41 | 73.53 | 73.53 | 72.12 | 382,500 |
May 22, 2023 | 74.33 | 74.63 | 74.05 | 74.34 | 72.92 | 467,000 |
May 19, 2023 | 74.66 | 74.74 | 74.04 | 74.29 | 72.87 | 421,500 |
May 18, 2023 | 73.79 | 74.64 | 73.75 | 74.58 | 73.15 | 466,900 |
May 17, 2023 | 73.31 | 74.03 | 73.06 | 73.94 | 72.53 | 800,600 |
May 16, 2023 | 73.36 | 73.47 | 72.85 | 72.87 | 71.48 | 383,900 |
May 15, 2023 | 73.30 | 73.72 | 73.05 | 73.60 | 72.19 | 410,000 |
May 12, 2023 | 73.49 | 73.55 | 72.72 | 73.20 | 71.80 | 339,400 |
May 11, 2023 | 73.30 | 73.39 | 73.00 | 73.37 | 71.97 | 1,858,100 |
May 10, 2023 | 74.01 | 74.16 | 72.97 | 73.65 | 72.24 | 324,100 |
May 9, 2023 | 73.41 | 73.73 | 73.30 | 73.50 | 72.09 | 341,000 |
May 8, 2023 | 73.88 | 74.02 | 73.59 | 73.81 | 72.40 | 442,000 |
May 5, 2023 | 73.30 | 74.01 | 73.25 | 73.82 | 72.41 | 287,100 |
May 4, 2023 | 73.14 | 73.17 | 72.38 | 72.65 | 71.26 | 364,700 |
May 3, 2023 | 73.90 | 74.32 | 73.26 | 73.31 | 71.91 | 455,600 |
May 2, 2023 | 74.64 | 74.64 | 73.25 | 73.86 | 72.45 | 373,800 |
May 1, 2023 | 74.97 | 75.24 | 74.74 | 74.77 | 73.34 | 756,000 |
Apr 28, 2023 | 74.18 | 74.92 | 74.18 | 74.91 | 73.48 | 468,800 |
Apr 27, 2023 | 73.25 | 74.32 | 73.25 | 74.27 | 72.85 | 328,000 |
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%