NYSEArca - Nasdaq Real Time Price • USD
iShares S&P 500 Value ETF (IVE)
As of 10:36 AM 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 25, 2024 | 180.32 | 180.84 | 179.07 | 179.41 | 179.41 | 105,118 |
Apr 24, 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 181.04 | 508,400 |
Apr 23, 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 180.98 | 733,000 |
Apr 22, 2024 | 179.05 | 180.65 | 178.25 | 179.71 | 179.71 | 438,800 |
Apr 19, 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 178.39 | 655,300 |
Apr 18, 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 176.91 | 427,100 |
Apr 17, 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 176.58 | 870,000 |
Apr 16, 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 176.70 | 498,900 |
Apr 15, 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 177.58 | 547,300 |
Apr 12, 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 178.52 | 535,500 |
Apr 11, 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 181.20 | 402,600 |
Apr 10, 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 181.71 | 449,600 |
Apr 9, 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 184.23 | 383,700 |
Apr 8, 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 183.71 | 451,300 |
Apr 5, 2024 | 182.52 | 184.01 | 182.25 | 183.51 | 183.51 | 573,400 |
Apr 4, 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 182.43 | 725,800 |
Apr 3, 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 184.19 | 527,600 |
Apr 2, 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 184.48 | 1,034,200 |
Apr 1, 2024 | 186.86 | 186.98 | 185.55 | 185.67 | 185.67 | 2,108,200 |
Mar 28, 2024 | 186.38 | 187.24 | 186.23 | 186.81 | 186.81 | 716,000 |
Mar 27, 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 186.11 | 459,000 |
Mar 26, 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 183.25 | 634,300 |
Mar 25, 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 183.30 | 453,500 |
Mar 22, 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 183.56 | 392,100 |
Mar 21, 2024 | 0.84 Dividend | |||||
Mar 21, 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 184.65 | 467,400 |
Mar 20, 2024 | 182.97 | 184.60 | 182.80 | 184.40 | 183.56 | 663,900 |
Mar 19, 2024 | 182.29 | 183.31 | 182.26 | 183.21 | 182.37 | 409,300 |
Mar 18, 2024 | 182.47 | 182.85 | 181.73 | 182.26 | 181.43 | 414,500 |
Mar 15, 2024 | 181.20 | 182.34 | 181.00 | 181.89 | 181.06 | 759,200 |
Mar 14, 2024 | 183.36 | 183.54 | 181.08 | 182.13 | 181.30 | 1,376,500 |
Mar 13, 2024 | 183.23 | 183.95 | 182.80 | 183.32 | 182.48 | 530,600 |
Mar 12, 2024 | 182.95 | 183.38 | 182.23 | 183.02 | 182.18 | 532,400 |
Mar 11, 2024 | 181.65 | 182.74 | 181.33 | 182.71 | 181.88 | 515,200 |
Mar 8, 2024 | 182.18 | 182.78 | 181.87 | 182.01 | 181.18 | 379,400 |
Mar 7, 2024 | 182.11 | 182.49 | 181.70 | 181.98 | 181.15 | 395,500 |
Mar 6, 2024 | 180.94 | 181.91 | 180.69 | 181.27 | 180.44 | 479,600 |
Mar 5, 2024 | 180.36 | 181.34 | 179.57 | 180.15 | 179.33 | 849,200 |
Mar 4, 2024 | 179.93 | 180.92 | 179.93 | 180.55 | 179.73 | 851,900 |
Mar 1, 2024 | 179.64 | 180.25 | 178.86 | 180.17 | 179.35 | 456,700 |
Feb 29, 2024 | 179.99 | 180.20 | 179.06 | 179.40 | 178.58 | 603,000 |
Feb 28, 2024 | 178.85 | 179.75 | 178.71 | 179.30 | 178.48 | 546,100 |
Feb 27, 2024 | 179.06 | 179.23 | 178.62 | 179.14 | 178.32 | 353,100 |
Feb 26, 2024 | 179.72 | 180.09 | 178.64 | 178.68 | 177.86 | 423,200 |
Feb 23, 2024 | 179.42 | 180.17 | 179.13 | 179.70 | 178.88 | 508,400 |
Feb 22, 2024 | 178.15 | 179.49 | 177.81 | 179.07 | 178.25 | 418,400 |
Feb 21, 2024 | 177.05 | 177.89 | 176.77 | 177.87 | 177.06 | 461,100 |
Feb 20, 2024 | 176.91 | 177.74 | 176.71 | 177.10 | 176.29 | 665,900 |
Feb 16, 2024 | 177.20 | 178.01 | 176.68 | 177.02 | 176.21 | 522,900 |
Feb 15, 2024 | 175.80 | 177.79 | 175.71 | 177.61 | 176.80 | 879,900 |
Feb 14, 2024 | 174.94 | 175.40 | 174.22 | 175.30 | 174.50 | 1,109,700 |
Feb 13, 2024 | 175.31 | 175.61 | 173.01 | 174.27 | 173.47 | 652,600 |
Feb 12, 2024 | 175.59 | 177.05 | 175.57 | 176.62 | 175.81 | 553,100 |
Feb 9, 2024 | 175.57 | 175.63 | 174.78 | 175.48 | 174.68 | 581,000 |
Feb 8, 2024 | 175.60 | 175.68 | 174.79 | 175.63 | 174.83 | 474,500 |
Feb 7, 2024 | 175.85 | 175.94 | 175.10 | 175.64 | 174.84 | 797,300 |
Feb 6, 2024 | 174.28 | 175.37 | 174.07 | 175.18 | 174.38 | 859,400 |
Feb 5, 2024 | 174.75 | 174.77 | 173.65 | 174.02 | 173.23 | 1,458,700 |
Feb 2, 2024 | 175.20 | 176.34 | 174.37 | 175.46 | 174.66 | 1,064,900 |
Feb 1, 2024 | 174.54 | 175.92 | 173.64 | 175.92 | 175.12 | 928,000 |
Jan 31, 2024 | 176.13 | 176.30 | 174.24 | 174.26 | 173.46 | 1,218,200 |
Jan 30, 2024 | 175.05 | 176.18 | 174.84 | 175.89 | 175.09 | 1,438,600 |
Jan 29, 2024 | 174.57 | 175.39 | 174.16 | 175.30 | 174.50 | 1,552,800 |
Jan 26, 2024 | 174.45 | 174.90 | 174.25 | 174.62 | 173.82 | 3,012,300 |
Jan 25, 2024 | 173.90 | 174.51 | 173.20 | 174.51 | 173.71 | 20,403,600 |
Jan 24, 2024 | 174.33 | 174.40 | 172.85 | 172.95 | 172.16 | 702,600 |
Jan 23, 2024 | 173.65 | 173.91 | 173.19 | 173.76 | 172.97 | 291,400 |
Jan 22, 2024 | 173.10 | 173.93 | 172.98 | 173.36 | 172.57 | 514,100 |
Jan 19, 2024 | 172.11 | 173.24 | 171.07 | 172.87 | 172.08 | 422,600 |
Jan 18, 2024 | 170.95 | 171.68 | 170.13 | 171.54 | 170.76 | 540,700 |
Jan 17, 2024 | 171.03 | 172.07 | 170.46 | 171.09 | 170.31 | 836,500 |
Jan 16, 2024 | 172.60 | 172.72 | 171.68 | 172.08 | 171.29 | 700,400 |
Jan 12, 2024 | 174.02 | 174.45 | 172.92 | 173.33 | 172.54 | 649,400 |
Jan 11, 2024 | 174.03 | 174.03 | 172.37 | 173.39 | 172.60 | 1,871,300 |
Jan 10, 2024 | 173.96 | 174.33 | 173.37 | 174.04 | 173.25 | 763,200 |
Jan 9, 2024 | 174.11 | 174.28 | 173.60 | 173.96 | 173.17 | 571,600 |
Jan 8, 2024 | 173.54 | 174.98 | 173.09 | 174.98 | 174.18 | 568,000 |
Jan 5, 2024 | 173.33 | 174.56 | 172.96 | 173.78 | 172.99 | 561,800 |
Jan 4, 2024 | 173.76 | 174.50 | 173.35 | 173.38 | 172.59 | 612,500 |
Jan 3, 2024 | 174.41 | 174.48 | 173.36 | 173.50 | 172.71 | 1,120,900 |
Jan 2, 2024 | 173.17 | 175.32 | 173.13 | 174.90 | 174.10 | 1,172,200 |
Dec 29, 2023 | 174.04 | 174.32 | 173.26 | 173.89 | 173.10 | 447,700 |
Dec 28, 2023 | 173.81 | 174.44 | 173.81 | 174.21 | 173.41 | 630,600 |
Dec 27, 2023 | 173.64 | 174.06 | 173.26 | 173.97 | 173.18 | 702,000 |
Dec 26, 2023 | 172.79 | 174.05 | 172.79 | 173.64 | 172.85 | 442,200 |
Dec 22, 2023 | 172.59 | 173.41 | 172.12 | 172.75 | 171.96 | 551,000 |
Dec 21, 2023 | 171.56 | 172.16 | 170.74 | 172.05 | 171.26 | 621,000 |
Dec 20, 2023 | 0.79 Dividend | |||||
Dec 20, 2023 | 172.82 | 173.21 | 170.45 | 170.53 | 169.75 | 683,100 |
Dec 19, 2023 | 173.11 | 174.10 | 172.97 | 174.10 | 172.51 | 740,400 |
Dec 18, 2023 | 173.15 | 173.31 | 172.77 | 172.82 | 171.25 | 654,400 |
Dec 15, 2023 | 172.40 | 173.08 | 172.04 | 172.39 | 170.82 | 754,100 |
Dec 14, 2023 | 172.59 | 173.63 | 172.20 | 172.91 | 171.34 | 875,300 |
Dec 13, 2023 | 169.08 | 171.74 | 168.90 | 171.64 | 170.08 | 634,200 |
Dec 12, 2023 | 168.25 | 169.08 | 167.79 | 168.99 | 167.45 | 568,500 |
Dec 11, 2023 | 167.14 | 168.32 | 167.14 | 168.24 | 166.71 | 525,000 |
Dec 8, 2023 | 166.12 | 167.36 | 166.10 | 167.07 | 165.55 | 502,400 |
Dec 7, 2023 | 165.76 | 166.62 | 165.64 | 166.28 | 164.77 | 420,200 |
Dec 6, 2023 | 166.44 | 166.71 | 165.15 | 165.28 | 163.77 | 729,800 |
Dec 5, 2023 | 165.75 | 165.95 | 165.24 | 165.71 | 164.20 | 802,600 |
Dec 4, 2023 | 165.72 | 166.57 | 165.63 | 166.49 | 164.97 | 720,000 |
Dec 1, 2023 | 165.28 | 167.02 | 165.16 | 166.91 | 165.39 | 844,900 |
Nov 30, 2023 | 164.71 | 165.59 | 164.34 | 165.50 | 163.99 | 545,200 |
Nov 29, 2023 | 165.10 | 165.57 | 164.30 | 164.38 | 162.88 | 474,600 |
Nov 28, 2023 | 163.84 | 164.73 | 163.68 | 164.21 | 162.71 | 416,600 |
Nov 27, 2023 | 164.02 | 164.45 | 163.87 | 164.11 | 162.62 | 993,800 |
Nov 24, 2023 | 164.00 | 164.39 | 164.00 | 164.20 | 162.70 | 326,900 |
Nov 22, 2023 | 163.84 | 164.44 | 163.66 | 164.05 | 162.56 | 580,400 |
Nov 21, 2023 | 163.13 | 163.32 | 162.78 | 163.06 | 161.58 | 506,600 |
Nov 20, 2023 | 162.47 | 164.00 | 162.43 | 163.69 | 162.20 | 944,900 |
Nov 17, 2023 | 162.42 | 162.74 | 162.14 | 162.56 | 161.08 | 376,900 |
Nov 16, 2023 | 161.61 | 162.20 | 161.43 | 162.19 | 160.71 | 573,400 |
Nov 15, 2023 | 161.94 | 162.68 | 161.82 | 162.07 | 160.59 | 534,200 |
Nov 14, 2023 | 160.05 | 161.91 | 160.00 | 161.42 | 159.95 | 525,500 |
Nov 13, 2023 | 157.65 | 158.22 | 157.33 | 157.79 | 156.35 | 313,400 |
Nov 10, 2023 | 156.45 | 158.21 | 156.00 | 158.10 | 156.66 | 322,700 |
Nov 9, 2023 | 157.38 | 157.44 | 155.79 | 155.94 | 154.52 | 327,700 |
Nov 8, 2023 | 157.35 | 157.35 | 156.25 | 157.01 | 155.58 | 392,800 |
Nov 7, 2023 | 156.86 | 157.52 | 156.54 | 157.11 | 155.68 | 319,700 |
Nov 6, 2023 | 157.36 | 157.62 | 156.40 | 156.98 | 155.55 | 446,500 |
Nov 3, 2023 | 156.55 | 157.91 | 156.53 | 157.17 | 155.74 | 686,500 |
Nov 2, 2023 | 153.72 | 155.30 | 153.65 | 155.20 | 153.79 | 1,263,600 |
Nov 1, 2023 | 151.25 | 152.66 | 151.02 | 152.35 | 150.96 | 646,800 |
Oct 31, 2023 | 150.01 | 151.13 | 149.61 | 151.04 | 149.66 | 417,900 |
Oct 30, 2023 | 148.63 | 150.13 | 148.33 | 149.70 | 148.34 | 543,000 |
Oct 27, 2023 | 149.06 | 149.26 | 147.23 | 147.64 | 146.30 | 545,600 |
Oct 26, 2023 | 149.37 | 149.82 | 148.16 | 148.45 | 147.10 | 958,600 |
Oct 25, 2023 | 151.11 | 151.23 | 149.46 | 149.64 | 148.28 | 520,100 |
Oct 24, 2023 | 151.03 | 151.85 | 150.48 | 151.27 | 149.89 | 445,100 |
Oct 23, 2023 | 150.00 | 151.62 | 149.57 | 149.98 | 148.61 | 612,700 |
Oct 20, 2023 | 152.17 | 152.35 | 150.46 | 150.46 | 149.09 | 523,200 |
Oct 19, 2023 | 153.83 | 154.71 | 152.04 | 152.20 | 150.81 | 458,700 |
Oct 18, 2023 | 154.99 | 155.09 | 152.97 | 153.36 | 151.96 | 579,100 |
Oct 17, 2023 | 154.15 | 156.43 | 154.15 | 155.57 | 154.15 | 462,000 |
Oct 16, 2023 | 154.51 | 155.60 | 154.26 | 155.16 | 153.75 | 494,800 |
Oct 13, 2023 | 154.64 | 155.13 | 152.82 | 153.40 | 152.00 | 560,600 |
Oct 12, 2023 | 155.75 | 155.75 | 153.32 | 154.23 | 152.83 | 345,900 |
Oct 11, 2023 | 155.51 | 155.95 | 154.53 | 155.62 | 154.20 | 593,000 |
Oct 10, 2023 | 154.41 | 155.99 | 154.20 | 155.06 | 153.65 | 711,900 |
Oct 9, 2023 | 152.39 | 154.19 | 152.17 | 154.04 | 152.64 | 309,000 |
Oct 6, 2023 | 150.51 | 153.75 | 149.83 | 153.11 | 151.72 | 408,200 |
Oct 5, 2023 | 151.53 | 151.73 | 150.41 | 151.49 | 150.11 | 522,000 |
Oct 4, 2023 | 151.13 | 151.99 | 150.19 | 151.75 | 150.37 | 700,600 |
Oct 3, 2023 | 151.95 | 152.63 | 150.34 | 150.76 | 149.39 | 909,000 |
Oct 2, 2023 | 153.45 | 153.71 | 151.96 | 152.91 | 151.52 | 1,835,000 |
Sep 29, 2023 | 155.46 | 155.46 | 153.26 | 153.84 | 152.44 | 923,000 |
Sep 28, 2023 | 153.24 | 154.76 | 153.14 | 154.15 | 152.75 | 503,600 |
Sep 27, 2023 | 154.01 | 154.13 | 152.10 | 153.33 | 151.93 | 491,500 |
Sep 26, 2023 | 0.84 Dividend | |||||
Sep 26, 2023 | 154.88 | 155.17 | 153.30 | 153.58 | 152.18 | 505,300 |
Sep 25, 2023 | 155.84 | 156.81 | 155.69 | 156.77 | 154.51 | 372,900 |
Sep 22, 2023 | 157.30 | 157.53 | 156.24 | 156.39 | 154.14 | 502,600 |
Sep 21, 2023 | 158.52 | 158.62 | 156.92 | 156.97 | 154.71 | 458,700 |
Sep 20, 2023 | 161.21 | 161.56 | 159.48 | 159.52 | 157.22 | 386,600 |
Sep 19, 2023 | 160.93 | 160.95 | 159.73 | 160.65 | 158.33 | 242,900 |
Sep 18, 2023 | 161.04 | 161.56 | 160.75 | 161.06 | 158.74 | 670,800 |
Sep 15, 2023 | 162.45 | 162.48 | 161.06 | 161.17 | 158.85 | 478,700 |
Sep 14, 2023 | 162.32 | 163.22 | 162.07 | 162.97 | 160.62 | 347,700 |
Sep 13, 2023 | 161.50 | 161.85 | 160.83 | 161.30 | 158.97 | 420,000 |
Sep 12, 2023 | 161.51 | 162.27 | 161.20 | 161.37 | 159.04 | 211,400 |
Sep 11, 2023 | 161.64 | 162.02 | 161.40 | 161.92 | 159.59 | 261,100 |
Sep 8, 2023 | 160.59 | 161.29 | 160.56 | 160.86 | 158.54 | 787,500 |
Sep 7, 2023 | 160.30 | 160.92 | 160.23 | 160.63 | 158.31 | 1,162,900 |
Sep 6, 2023 | 161.01 | 161.20 | 159.96 | 160.82 | 158.50 | 295,000 |
Sep 5, 2023 | 162.37 | 162.47 | 161.18 | 161.20 | 158.88 | 241,200 |
Sep 1, 2023 | 163.10 | 163.30 | 162.01 | 162.55 | 160.21 | 356,100 |
Aug 31, 2023 | 162.68 | 163.06 | 162.09 | 162.09 | 159.75 | 267,900 |
Aug 30, 2023 | 162.09 | 162.77 | 161.75 | 162.34 | 160.00 | 262,400 |
Aug 29, 2023 | 160.22 | 162.13 | 160.03 | 162.05 | 159.71 | 362,300 |
Aug 28, 2023 | 159.87 | 160.54 | 159.64 | 160.15 | 157.84 | 421,000 |
Aug 25, 2023 | 158.74 | 159.66 | 157.46 | 159.14 | 156.85 | 582,600 |
Aug 24, 2023 | 160.18 | 160.98 | 158.15 | 158.16 | 155.88 | 325,900 |
Aug 23, 2023 | 158.75 | 160.24 | 158.73 | 159.98 | 157.67 | 396,500 |
Aug 22, 2023 | 159.53 | 159.58 | 158.28 | 158.51 | 156.23 | 1,416,200 |
Aug 21, 2023 | 159.00 | 159.40 | 157.82 | 159.05 | 156.76 | 556,600 |
Aug 18, 2023 | 157.69 | 159.26 | 157.57 | 158.86 | 156.57 | 524,100 |
Aug 17, 2023 | 160.71 | 160.76 | 158.67 | 158.75 | 156.46 | 458,800 |
Aug 16, 2023 | 161.27 | 161.79 | 160.19 | 160.24 | 157.93 | 523,700 |
Aug 15, 2023 | 162.68 | 162.68 | 161.22 | 161.44 | 159.11 | 413,100 |
Aug 14, 2023 | 162.93 | 163.58 | 162.60 | 163.53 | 161.17 | 276,800 |
Aug 11, 2023 | 162.77 | 163.58 | 162.44 | 163.25 | 160.90 | 485,800 |
Aug 10, 2023 | 164.12 | 165.26 | 162.90 | 163.34 | 160.99 | 578,600 |
Aug 9, 2023 | 164.47 | 164.47 | 162.97 | 163.22 | 160.87 | 310,700 |
Aug 8, 2023 | 164.00 | 164.49 | 162.88 | 164.33 | 161.96 | 418,700 |
Aug 7, 2023 | 164.32 | 165.46 | 164.32 | 165.38 | 163.00 | 358,000 |
Aug 4, 2023 | 164.65 | 165.64 | 163.39 | 163.57 | 161.21 | 575,700 |
Aug 3, 2023 | 163.62 | 164.26 | 163.13 | 163.63 | 161.27 | 467,200 |
Aug 2, 2023 | 165.17 | 165.39 | 164.11 | 164.40 | 162.03 | 533,300 |
Aug 1, 2023 | 166.24 | 166.53 | 165.97 | 166.31 | 163.91 | 464,200 |
Jul 31, 2023 | 166.63 | 167.06 | 166.11 | 166.75 | 164.35 | 357,800 |
Jul 28, 2023 | 166.44 | 166.82 | 165.85 | 166.41 | 164.01 | 286,500 |
Jul 27, 2023 | 167.42 | 167.62 | 164.86 | 165.09 | 162.71 | 513,600 |
Jul 26, 2023 | 165.65 | 166.59 | 165.46 | 166.20 | 163.80 | 417,200 |
Jul 25, 2023 | 165.79 | 166.52 | 165.72 | 166.13 | 163.74 | 1,289,700 |
Jul 24, 2023 | 165.72 | 166.36 | 165.62 | 166.02 | 163.63 | 521,000 |
Jul 21, 2023 | 166.05 | 166.09 | 165.44 | 165.52 | 163.13 | 506,000 |
Jul 20, 2023 | 165.57 | 166.06 | 165.34 | 165.52 | 163.13 | 415,700 |
Jul 19, 2023 | 165.68 | 166.32 | 165.65 | 166.06 | 163.67 | 953,300 |
Jul 18, 2023 | 163.84 | 165.44 | 163.77 | 165.29 | 162.91 | 537,300 |
Jul 17, 2023 | 163.48 | 164.35 | 163.35 | 163.88 | 161.52 | 379,300 |
Jul 14, 2023 | 164.86 | 164.86 | 163.61 | 163.78 | 161.42 | 411,100 |
Jul 13, 2023 | 164.20 | 164.84 | 163.95 | 164.56 | 162.19 | 554,400 |
Jul 12, 2023 | 163.67 | 164.03 | 163.27 | 163.51 | 161.15 | 437,600 |
Jul 11, 2023 | 161.13 | 162.51 | 160.95 | 162.35 | 160.01 | 337,700 |
Jul 10, 2023 | 159.77 | 160.81 | 159.77 | 160.71 | 158.39 | 339,700 |
Jul 7, 2023 | 159.50 | 161.28 | 159.49 | 159.80 | 157.50 | 496,300 |
Jul 6, 2023 | 159.89 | 160.05 | 158.95 | 159.88 | 157.58 | 601,100 |
Jul 5, 2023 | 160.94 | 161.66 | 160.75 | 161.24 | 158.92 | 880,400 |
Jul 3, 2023 | 160.92 | 161.72 | 160.79 | 161.48 | 159.15 | 1,052,200 |
Jun 30, 2023 | 160.62 | 161.52 | 160.62 | 161.19 | 158.87 | 419,800 |
Jun 29, 2023 | 158.72 | 159.70 | 158.58 | 159.59 | 157.29 | 306,900 |
Jun 28, 2023 | 158.58 | 159.08 | 158.18 | 158.72 | 156.43 | 496,000 |
Jun 27, 2023 | 157.44 | 159.14 | 157.44 | 158.87 | 156.58 | 836,600 |
Jun 26, 2023 | 156.94 | 157.64 | 156.89 | 157.10 | 154.84 | 466,800 |
Jun 23, 2023 | 156.89 | 157.51 | 156.59 | 156.96 | 154.70 | 384,900 |
Jun 22, 2023 | 158.01 | 158.23 | 157.49 | 158.07 | 155.79 | 641,000 |
Jun 21, 2023 | 158.41 | 158.93 | 158.01 | 158.23 | 155.95 | 460,500 |
Jun 20, 2023 | 159.41 | 159.45 | 158.29 | 158.96 | 156.67 | 520,900 |
Jun 16, 2023 | 161.45 | 161.48 | 160.05 | 160.14 | 157.83 | 531,600 |
Jun 15, 2023 | 158.22 | 161.05 | 158.22 | 160.66 | 158.34 | 454,400 |
Jun 14, 2023 | 158.72 | 159.59 | 157.54 | 158.50 | 156.22 | 577,800 |
Jun 13, 2023 | 157.76 | 158.56 | 157.65 | 158.31 | 156.03 | 1,205,800 |
Jun 12, 2023 | 156.28 | 157.24 | 156.12 | 157.17 | 154.90 | 246,900 |
Jun 9, 2023 | 156.05 | 156.58 | 155.63 | 156.05 | 153.80 | 306,000 |
Jun 8, 2023 | 155.32 | 156.10 | 154.93 | 155.98 | 153.73 | 366,800 |
Jun 7, 2023 | 0.55 Dividend | |||||
Jun 7, 2023 | 155.42 | 155.64 | 155.10 | 155.51 | 153.27 | 370,900 |
Jun 6, 2023 | 154.81 | 155.92 | 154.74 | 155.75 | 152.97 | 378,000 |
Jun 5, 2023 | 155.35 | 155.62 | 154.64 | 154.89 | 152.12 | 1,534,500 |
Jun 2, 2023 | 153.73 | 155.72 | 153.73 | 155.37 | 152.59 | 548,500 |
Jun 1, 2023 | 151.50 | 153.13 | 150.99 | 152.73 | 150.00 | 504,500 |
May 31, 2023 | 151.59 | 151.82 | 150.68 | 151.50 | 148.79 | 518,500 |
May 30, 2023 | 152.98 | 153.17 | 151.78 | 152.21 | 149.49 | 650,900 |
May 26, 2023 | 150.67 | 152.55 | 150.62 | 152.30 | 149.58 | 949,300 |
May 25, 2023 | 150.53 | 150.77 | 149.43 | 150.30 | 147.62 | 821,400 |
May 24, 2023 | 150.93 | 151.07 | 149.84 | 150.24 | 147.56 | 1,447,700 |
May 23, 2023 | 152.67 | 153.28 | 151.53 | 151.54 | 148.83 | 430,300 |
May 22, 2023 | 153.24 | 153.80 | 152.73 | 153.23 | 150.49 | 434,400 |
May 19, 2023 | 153.96 | 154.07 | 152.67 | 153.16 | 150.42 | 314,300 |
May 18, 2023 | 152.14 | 153.82 | 152.05 | 153.63 | 150.89 | 410,400 |
May 17, 2023 | 150.99 | 152.56 | 150.64 | 152.32 | 149.60 | 367,600 |
May 16, 2023 | 151.24 | 151.43 | 150.21 | 150.22 | 147.54 | 279,900 |
May 15, 2023 | 151.17 | 151.94 | 150.57 | 151.71 | 149.00 | 344,000 |
May 12, 2023 | 151.73 | 151.73 | 149.97 | 150.89 | 148.19 | 285,300 |
May 11, 2023 | 151.24 | 151.32 | 150.53 | 151.24 | 148.54 | 383,300 |
May 10, 2023 | 152.64 | 152.77 | 150.47 | 151.79 | 149.08 | 385,100 |
May 9, 2023 | 151.40 | 151.98 | 151.10 | 151.52 | 148.81 | 527,200 |
May 8, 2023 | 152.33 | 152.50 | 151.60 | 152.07 | 149.35 | 282,000 |
May 5, 2023 | 150.99 | 152.50 | 150.99 | 152.13 | 149.41 | 321,700 |
May 4, 2023 | 150.50 | 150.87 | 149.25 | 149.78 | 147.10 | 1,369,300 |
May 3, 2023 | 152.41 | 153.15 | 150.94 | 150.98 | 148.28 | 611,400 |
May 2, 2023 | 153.83 | 153.83 | 151.07 | 152.28 | 149.56 | 489,000 |
May 1, 2023 | 154.32 | 155.05 | 154.02 | 154.15 | 151.40 | 371,800 |
Apr 28, 2023 | 152.71 | 154.39 | 152.71 | 154.39 | 151.63 | 429,300 |
Apr 27, 2023 | 150.96 | 153.18 | 150.96 | 153.04 | 150.31 | 367,300 |
Apr 26, 2023 | 150.87 | 151.06 | 149.48 | 149.72 | 147.05 | 584,900 |
Apr 25, 2023 | 152.14 | 152.25 | 150.47 | 150.49 | 147.80 | 493,200 |
Related Tickers
GDX VanEck Gold Miners ETF
33.89
+2.32%
XSD SPDR S&P Semiconductor ETF
219.60
+1.88%
CCOR Core Alternative ETF
26.54
+0.78%
FTXL First Trust Nasdaq Semiconductor ETF
85.02
+1.23%
PSI Invesco Semiconductors ETF
53.21
+1.26%
SOXX iShares Semiconductor ETF
211.02
+1.19%
SMH VanEck Semiconductor ETF
210.42
+1.14%
GLD SPDR Gold Shares
216.63
+0.93%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
IAU iShares Gold Trust
44.26
+0.91%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.08
+0.49%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
EPI WisdomTree India Earnings Fund
44.88
+0.40%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.21%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.29%
FLIN Franklin FTSE India ETF
37.38
+0.16%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.03
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.55
-0.09%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.02
-0.88%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
-0.14%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
FLBL Franklin Senior Loan ETF
24.38
-0.16%
FTSL First Trust Senior Loan Fund
45.97
-0.14%
DBC Invesco DB Commodity Index Tracking Fund
23.49
-0.08%