NYSEArca - Delayed Quote • USD
iShares Edge MSCI Intl Value Factor ETF (IVLU)
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 | 27.91 | 28.03 | 27.88 | 28.00 | 28.00 | 308,800 |
Apr 25, 2024 | 27.62 | 27.86 | 27.55 | 27.81 | 27.81 | 337,000 |
Apr 24, 2024 | 27.92 | 27.95 | 27.79 | 27.92 | 27.92 | 271,500 |
Apr 23, 2024 | 27.79 | 27.96 | 27.74 | 27.94 | 27.94 | 215,200 |
Apr 22, 2024 | 27.56 | 27.81 | 27.52 | 27.72 | 27.72 | 237,100 |
Apr 19, 2024 | 27.32 | 27.45 | 27.30 | 27.39 | 27.39 | 191,300 |
Apr 18, 2024 | 27.34 | 27.46 | 27.24 | 27.27 | 27.27 | 147,600 |
Apr 17, 2024 | 27.35 | 27.42 | 27.18 | 27.27 | 27.27 | 388,600 |
Apr 16, 2024 | 27.30 | 27.34 | 27.15 | 27.21 | 27.21 | 303,000 |
Apr 15, 2024 | 28.02 | 28.08 | 27.59 | 27.64 | 27.64 | 228,600 |
Apr 12, 2024 | 27.88 | 27.97 | 27.64 | 27.66 | 27.66 | 244,300 |
Apr 11, 2024 | 28.15 | 28.15 | 27.79 | 28.05 | 28.05 | 242,900 |
Apr 10, 2024 | 28.08 | 28.20 | 27.95 | 28.06 | 28.06 | 267,800 |
Apr 9, 2024 | 28.54 | 28.58 | 28.33 | 28.41 | 28.41 | 159,200 |
Apr 8, 2024 | 28.35 | 28.44 | 28.33 | 28.37 | 28.37 | 166,000 |
Apr 5, 2024 | 28.04 | 28.19 | 28.00 | 28.14 | 28.14 | 152,700 |
Apr 4, 2024 | 28.50 | 28.51 | 28.07 | 28.10 | 28.10 | 305,600 |
Apr 3, 2024 | 28.02 | 28.26 | 28.02 | 28.22 | 28.22 | 344,800 |
Apr 2, 2024 | 27.94 | 27.97 | 27.88 | 27.95 | 27.95 | 205,800 |
Apr 1, 2024 | 28.15 | 28.15 | 27.97 | 28.01 | 28.01 | 238,000 |
Mar 28, 2024 | 28.21 | 28.30 | 28.20 | 28.23 | 28.23 | 830,200 |
Mar 27, 2024 | 28.12 | 28.27 | 28.10 | 28.27 | 28.27 | 687,500 |
Mar 26, 2024 | 28.14 | 28.16 | 28.05 | 28.06 | 28.06 | 423,000 |
Mar 25, 2024 | 27.98 | 28.12 | 27.98 | 28.01 | 28.01 | 564,100 |
Mar 22, 2024 | 28.14 | 28.16 | 28.05 | 28.07 | 28.07 | 309,600 |
Mar 21, 2024 | 28.12 | 28.18 | 28.07 | 28.07 | 28.07 | 203,100 |
Mar 20, 2024 | 27.73 | 28.09 | 27.73 | 28.07 | 28.07 | 154,700 |
Mar 19, 2024 | 27.73 | 27.85 | 27.70 | 27.79 | 27.79 | 164,000 |
Mar 18, 2024 | 27.76 | 27.76 | 27.67 | 27.70 | 27.70 | 132,800 |
Mar 15, 2024 | 27.67 | 27.72 | 27.57 | 27.67 | 27.67 | 258,300 |
Mar 14, 2024 | 27.69 | 27.69 | 27.34 | 27.45 | 27.45 | 394,500 |
Mar 13, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 140,800 |
Mar 12, 2024 | 27.55 | 27.68 | 27.47 | 27.68 | 27.68 | 162,900 |
Mar 11, 2024 | 27.41 | 27.49 | 27.33 | 27.48 | 27.48 | 220,000 |
Mar 8, 2024 | 27.78 | 27.84 | 27.65 | 27.70 | 27.70 | 639,400 |
Mar 7, 2024 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 110,500 |
Mar 6, 2024 | 27.48 | 27.58 | 27.45 | 27.50 | 27.50 | 171,000 |
Mar 5, 2024 | 27.18 | 27.32 | 27.14 | 27.20 | 27.20 | 134,500 |
Mar 4, 2024 | 27.08 | 27.16 | 27.07 | 27.10 | 27.10 | 149,700 |
Mar 1, 2024 | 27.12 | 27.21 | 27.01 | 27.19 | 27.19 | 260,100 |
Feb 29, 2024 | 27.05 | 27.08 | 26.83 | 26.95 | 26.95 | 375,700 |
Feb 28, 2024 | 26.87 | 26.92 | 26.86 | 26.87 | 26.87 | 191,300 |
Feb 27, 2024 | 26.93 | 27.03 | 26.93 | 27.00 | 27.00 | 148,100 |
Feb 26, 2024 | 26.98 | 26.99 | 26.83 | 26.89 | 26.89 | 248,300 |
Feb 23, 2024 | 26.92 | 27.00 | 26.92 | 26.97 | 26.97 | 392,800 |
Feb 22, 2024 | 26.86 | 26.91 | 26.80 | 26.88 | 26.88 | 415,300 |
Feb 21, 2024 | 26.55 | 26.62 | 26.50 | 26.61 | 26.61 | 176,900 |
Feb 20, 2024 | 26.60 | 26.66 | 26.54 | 26.59 | 26.59 | 288,700 |
Feb 16, 2024 | 26.43 | 26.56 | 26.40 | 26.45 | 26.45 | 435,900 |
Feb 15, 2024 | 26.18 | 26.45 | 26.18 | 26.43 | 26.43 | 379,700 |
Feb 14, 2024 | 26.05 | 26.16 | 26.02 | 26.13 | 26.13 | 422,500 |
Feb 13, 2024 | 26.14 | 26.15 | 25.85 | 25.93 | 25.93 | 245,000 |
Feb 12, 2024 | 26.20 | 26.34 | 26.14 | 26.28 | 26.28 | 258,100 |
Feb 9, 2024 | 26.10 | 26.16 | 26.00 | 26.15 | 26.15 | 231,000 |
Feb 8, 2024 | 26.16 | 26.17 | 26.04 | 26.14 | 26.14 | 310,700 |
Feb 7, 2024 | 26.32 | 26.33 | 26.20 | 26.27 | 26.27 | 453,000 |
Feb 6, 2024 | 26.10 | 26.27 | 26.10 | 26.26 | 26.26 | 267,600 |
Feb 5, 2024 | 26.14 | 26.18 | 26.00 | 26.12 | 26.12 | 233,000 |
Feb 2, 2024 | 26.35 | 26.36 | 26.22 | 26.33 | 26.33 | 252,200 |
Feb 1, 2024 | 26.40 | 26.52 | 26.28 | 26.51 | 26.51 | 235,000 |
Jan 31, 2024 | 26.60 | 26.65 | 26.31 | 26.32 | 26.32 | 330,100 |
Jan 30, 2024 | 26.41 | 26.47 | 26.33 | 26.46 | 26.46 | 233,400 |
Jan 29, 2024 | 26.32 | 26.45 | 26.26 | 26.42 | 26.42 | 289,600 |
Jan 26, 2024 | 26.35 | 26.38 | 26.29 | 26.32 | 26.32 | 1,555,500 |
Jan 25, 2024 | 26.34 | 26.34 | 26.16 | 26.30 | 26.30 | 365,400 |
Jan 24, 2024 | 26.44 | 26.48 | 26.30 | 26.31 | 26.31 | 429,800 |
Jan 23, 2024 | 26.12 | 26.19 | 26.07 | 26.16 | 26.16 | 284,700 |
Jan 22, 2024 | 26.24 | 26.32 | 26.20 | 26.26 | 26.26 | 334,500 |
Jan 19, 2024 | 26.04 | 26.13 | 25.92 | 26.13 | 26.13 | 471,900 |
Jan 18, 2024 | 26.04 | 26.14 | 25.98 | 26.12 | 26.12 | 546,200 |
Jan 17, 2024 | 25.90 | 25.95 | 25.81 | 25.93 | 25.93 | 356,200 |
Jan 16, 2024 | 26.33 | 26.35 | 26.16 | 26.19 | 26.19 | 325,400 |
Jan 12, 2024 | 26.67 | 26.75 | 26.54 | 26.57 | 26.57 | 225,400 |
Jan 11, 2024 | 26.62 | 26.65 | 26.34 | 26.52 | 26.52 | 158,500 |
Jan 10, 2024 | 26.55 | 26.62 | 26.52 | 26.59 | 26.59 | 345,400 |
Jan 9, 2024 | 26.49 | 26.50 | 26.41 | 26.43 | 26.43 | 205,600 |
Jan 8, 2024 | 26.55 | 26.77 | 26.52 | 26.75 | 26.75 | 306,700 |
Jan 5, 2024 | 26.47 | 26.76 | 26.46 | 26.55 | 26.55 | 184,800 |
Jan 4, 2024 | 26.36 | 26.54 | 26.36 | 26.43 | 26.43 | 263,400 |
Jan 3, 2024 | 26.17 | 26.34 | 26.11 | 26.26 | 26.26 | 337,200 |
Jan 2, 2024 | 26.36 | 26.51 | 26.35 | 26.38 | 26.38 | 426,100 |
Dec 29, 2023 | 26.48 | 26.60 | 26.46 | 26.51 | 26.51 | 176,700 |
Dec 28, 2023 | 26.56 | 26.60 | 26.48 | 26.50 | 26.50 | 392,000 |
Dec 27, 2023 | 26.48 | 26.58 | 26.46 | 26.56 | 26.56 | 443,100 |
Dec 26, 2023 | 26.31 | 26.50 | 26.31 | 26.46 | 26.46 | 417,100 |
Dec 22, 2023 | 26.34 | 26.47 | 26.30 | 26.37 | 26.37 | 610,100 |
Dec 21, 2023 | 26.10 | 26.25 | 26.05 | 26.23 | 26.23 | 340,700 |
Dec 20, 2023 | 0.61 Dividend | |||||
Dec 20, 2023 | 26.06 | 26.14 | 25.78 | 25.81 | 25.81 | 608,100 |
Dec 19, 2023 | 26.59 | 26.68 | 26.58 | 26.67 | 26.06 | 405,000 |
Dec 18, 2023 | 26.49 | 26.50 | 26.39 | 26.43 | 25.82 | 219,200 |
Dec 15, 2023 | 26.53 | 26.56 | 26.36 | 26.38 | 25.77 | 352,600 |
Dec 14, 2023 | 26.58 | 26.79 | 26.54 | 26.72 | 26.11 | 743,200 |
Dec 13, 2023 | 26.14 | 26.52 | 26.02 | 26.52 | 25.91 | 698,300 |
Dec 12, 2023 | 26.17 | 26.22 | 26.09 | 26.21 | 25.61 | 199,800 |
Dec 11, 2023 | 26.19 | 26.26 | 26.16 | 26.25 | 25.65 | 335,600 |
Dec 8, 2023 | 26.06 | 26.22 | 26.05 | 26.20 | 25.60 | 160,600 |
Dec 7, 2023 | 26.05 | 26.22 | 25.97 | 26.17 | 25.57 | 239,500 |
Dec 6, 2023 | 26.18 | 26.26 | 26.02 | 26.03 | 25.43 | 369,500 |
Dec 5, 2023 | 25.98 | 26.04 | 25.93 | 25.96 | 25.37 | 229,800 |
Dec 4, 2023 | 26.00 | 26.10 | 25.98 | 26.06 | 25.46 | 312,500 |
Dec 1, 2023 | 25.96 | 26.29 | 25.96 | 26.26 | 25.66 | 343,400 |
Nov 30, 2023 | 26.03 | 26.05 | 25.92 | 26.00 | 25.40 | 204,000 |
Nov 29, 2023 | 25.98 | 26.08 | 25.91 | 25.98 | 25.38 | 146,100 |
Nov 28, 2023 | 25.86 | 26.04 | 25.84 | 25.95 | 25.36 | 304,600 |
Nov 27, 2023 | 25.93 | 25.94 | 25.86 | 25.92 | 25.33 | 161,200 |
Nov 24, 2023 | 25.89 | 26.01 | 25.88 | 26.00 | 25.40 | 63,600 |
Nov 22, 2023 | 25.72 | 25.77 | 25.63 | 25.76 | 25.17 | 241,500 |
Nov 21, 2023 | 25.82 | 25.84 | 25.69 | 25.72 | 25.13 | 320,800 |
Nov 20, 2023 | 25.73 | 25.89 | 25.73 | 25.86 | 25.27 | 294,300 |
Nov 17, 2023 | 25.75 | 25.87 | 25.71 | 25.85 | 25.26 | 311,200 |
Nov 16, 2023 | 25.45 | 25.53 | 25.37 | 25.42 | 24.84 | 458,700 |
Nov 15, 2023 | 25.49 | 25.58 | 25.46 | 25.49 | 24.91 | 527,900 |
Nov 14, 2023 | 25.36 | 25.60 | 25.35 | 25.56 | 24.97 | 363,300 |
Nov 13, 2023 | 24.83 | 25.02 | 24.80 | 25.00 | 24.42 | 189,400 |
Nov 10, 2023 | 24.74 | 24.88 | 24.58 | 24.88 | 24.31 | 199,000 |
Nov 9, 2023 | 24.87 | 24.95 | 24.68 | 24.68 | 24.11 | 257,400 |
Nov 8, 2023 | 24.73 | 24.79 | 24.60 | 24.66 | 24.10 | 262,600 |
Nov 7, 2023 | 24.87 | 24.94 | 24.78 | 24.86 | 24.29 | 221,400 |
Nov 6, 2023 | 25.24 | 25.24 | 25.05 | 25.09 | 24.52 | 471,600 |
Nov 3, 2023 | 25.17 | 25.35 | 25.17 | 25.29 | 24.71 | 395,400 |
Nov 2, 2023 | 24.84 | 24.99 | 24.79 | 24.98 | 24.41 | 386,200 |
Nov 1, 2023 | 24.39 | 24.56 | 24.36 | 24.54 | 23.98 | 544,600 |
Oct 31, 2023 | 24.22 | 24.33 | 24.19 | 24.30 | 23.74 | 643,000 |
Oct 30, 2023 | 24.16 | 24.23 | 24.06 | 24.22 | 23.67 | 640,300 |
Oct 27, 2023 | 24.21 | 24.21 | 23.89 | 23.94 | 23.39 | 468,900 |
Oct 26, 2023 | 24.15 | 24.19 | 23.98 | 24.06 | 23.51 | 728,600 |
Oct 25, 2023 | 24.31 | 24.41 | 24.20 | 24.25 | 23.69 | 680,800 |
Oct 24, 2023 | 24.26 | 24.33 | 24.20 | 24.29 | 23.73 | 543,200 |
Oct 23, 2023 | 24.17 | 24.41 | 24.11 | 24.25 | 23.69 | 645,700 |
Oct 20, 2023 | 24.43 | 24.48 | 24.27 | 24.28 | 23.72 | 572,200 |
Oct 19, 2023 | 24.66 | 24.78 | 24.48 | 24.53 | 23.97 | 2,313,300 |
Oct 18, 2023 | 25.01 | 25.08 | 24.72 | 24.76 | 24.19 | 360,400 |
Oct 17, 2023 | 24.95 | 25.27 | 24.95 | 25.17 | 24.59 | 355,100 |
Oct 16, 2023 | 25.03 | 25.18 | 24.99 | 25.17 | 24.59 | 800,200 |
Oct 13, 2023 | 25.07 | 25.13 | 24.85 | 24.91 | 24.34 | 381,700 |
Oct 12, 2023 | 25.41 | 25.41 | 25.08 | 25.17 | 24.59 | 500,400 |
Oct 11, 2023 | 25.46 | 25.48 | 25.24 | 25.37 | 24.79 | 299,500 |
Oct 10, 2023 | 25.26 | 25.41 | 25.26 | 25.33 | 24.75 | 443,000 |
Oct 9, 2023 | 24.73 | 24.98 | 24.73 | 24.93 | 24.36 | 257,300 |
Oct 6, 2023 | 24.68 | 25.00 | 24.51 | 24.96 | 24.39 | 483,000 |
Oct 5, 2023 | 24.58 | 24.72 | 24.55 | 24.67 | 24.10 | 291,600 |
Oct 4, 2023 | 24.45 | 24.45 | 24.24 | 24.41 | 23.85 | 367,000 |
Oct 3, 2023 | 24.72 | 24.76 | 24.51 | 24.59 | 24.03 | 418,200 |
Oct 2, 2023 | 25.24 | 25.26 | 24.90 | 24.97 | 24.40 | 2,125,000 |
Sep 29, 2023 | 25.64 | 25.64 | 25.28 | 25.36 | 24.78 | 303,100 |
Sep 28, 2023 | 25.38 | 25.64 | 25.35 | 25.56 | 24.97 | 471,700 |
Sep 27, 2023 | 25.46 | 25.47 | 25.20 | 25.33 | 24.75 | 262,400 |
Sep 26, 2023 | 25.50 | 25.58 | 25.34 | 25.37 | 24.79 | 243,000 |
Sep 25, 2023 | 25.61 | 25.69 | 25.49 | 25.66 | 25.07 | 659,300 |
Sep 22, 2023 | 25.99 | 26.05 | 25.82 | 25.84 | 25.25 | 191,200 |
Sep 21, 2023 | 26.02 | 26.08 | 25.87 | 25.88 | 25.29 | 237,100 |
Sep 20, 2023 | 26.39 | 26.50 | 26.18 | 26.19 | 25.59 | 197,400 |
Sep 19, 2023 | 26.29 | 26.35 | 26.24 | 26.28 | 25.68 | 193,000 |
Sep 18, 2023 | 26.14 | 26.14 | 26.00 | 26.12 | 25.52 | 124,300 |
Sep 15, 2023 | 26.27 | 26.35 | 26.16 | 26.18 | 25.58 | 122,100 |
Sep 14, 2023 | 26.08 | 26.23 | 26.08 | 26.22 | 25.62 | 201,700 |
Sep 13, 2023 | 25.86 | 25.90 | 25.75 | 25.79 | 25.20 | 123,100 |
Sep 12, 2023 | 25.75 | 25.89 | 25.75 | 25.81 | 25.22 | 126,600 |
Sep 11, 2023 | 25.73 | 25.84 | 25.70 | 25.81 | 25.22 | 173,700 |
Sep 8, 2023 | 25.40 | 25.48 | 25.35 | 25.40 | 24.82 | 146,700 |
Sep 7, 2023 | 25.49 | 25.52 | 25.41 | 25.46 | 24.88 | 123,700 |
Sep 6, 2023 | 25.57 | 25.62 | 25.45 | 25.54 | 24.95 | 131,200 |
Sep 5, 2023 | 25.74 | 25.74 | 25.56 | 25.57 | 24.98 | 166,100 |
Sep 1, 2023 | 25.95 | 25.97 | 25.66 | 25.73 | 25.14 | 225,300 |
Aug 31, 2023 | 25.81 | 25.81 | 25.63 | 25.69 | 25.10 | 273,100 |
Aug 30, 2023 | 25.79 | 25.86 | 25.69 | 25.75 | 25.16 | 193,500 |
Aug 29, 2023 | 25.43 | 25.75 | 25.42 | 25.73 | 25.14 | 167,100 |
Aug 28, 2023 | 25.37 | 25.49 | 25.37 | 25.46 | 24.88 | 438,500 |
Aug 25, 2023 | 25.20 | 25.28 | 25.01 | 25.19 | 24.61 | 335,600 |
Aug 24, 2023 | 25.20 | 25.30 | 25.03 | 25.05 | 24.48 | 243,600 |
Aug 23, 2023 | 25.21 | 25.39 | 25.19 | 25.33 | 24.75 | 291,500 |
Aug 22, 2023 | 25.29 | 25.30 | 25.13 | 25.16 | 24.58 | 271,700 |
Aug 21, 2023 | 25.09 | 25.14 | 24.99 | 25.12 | 24.54 | 1,146,900 |
Aug 18, 2023 | 24.87 | 25.06 | 24.86 | 25.00 | 24.43 | 271,400 |
Aug 17, 2023 | 25.20 | 25.24 | 24.98 | 25.01 | 24.44 | 217,600 |
Aug 16, 2023 | 25.18 | 25.29 | 25.05 | 25.07 | 24.50 | 125,000 |
Aug 15, 2023 | 25.47 | 25.47 | 25.26 | 25.32 | 24.74 | 148,400 |
Aug 14, 2023 | 25.53 | 25.64 | 25.42 | 25.60 | 25.01 | 361,300 |
Aug 11, 2023 | 25.80 | 25.86 | 25.73 | 25.78 | 25.19 | 171,800 |
Aug 10, 2023 | 26.06 | 26.18 | 25.86 | 25.90 | 25.31 | 190,300 |
Aug 9, 2023 | 25.80 | 25.90 | 25.74 | 25.80 | 25.21 | 284,900 |
Aug 8, 2023 | 25.65 | 25.79 | 25.57 | 25.79 | 25.20 | 114,600 |
Aug 7, 2023 | 25.95 | 26.02 | 25.88 | 26.02 | 25.42 | 148,900 |
Aug 4, 2023 | 25.85 | 26.07 | 25.80 | 25.83 | 25.23 | 147,500 |
Aug 3, 2023 | 25.59 | 25.75 | 25.49 | 25.72 | 25.13 | 329,900 |
Aug 2, 2023 | 25.92 | 25.94 | 25.72 | 25.78 | 25.19 | 208,300 |
Aug 1, 2023 | 26.29 | 26.35 | 26.14 | 26.19 | 25.59 | 130,100 |
Jul 31, 2023 | 26.52 | 26.60 | 26.47 | 26.50 | 25.89 | 145,800 |
Jul 28, 2023 | 26.51 | 26.59 | 26.43 | 26.49 | 25.88 | 164,900 |
Jul 27, 2023 | 26.53 | 26.54 | 26.31 | 26.35 | 25.75 | 176,600 |
Jul 26, 2023 | 26.27 | 26.49 | 26.27 | 26.44 | 25.83 | 154,000 |
Jul 25, 2023 | 26.27 | 26.36 | 26.27 | 26.34 | 25.74 | 126,600 |
Jul 24, 2023 | 26.20 | 26.33 | 26.20 | 26.27 | 25.67 | 217,300 |
Jul 21, 2023 | 26.28 | 26.29 | 26.17 | 26.26 | 25.66 | 179,300 |
Jul 20, 2023 | 26.32 | 26.39 | 26.24 | 26.30 | 25.70 | 405,800 |
Jul 19, 2023 | 26.26 | 26.31 | 26.19 | 26.29 | 25.69 | 179,200 |
Jul 18, 2023 | 26.06 | 26.26 | 26.06 | 26.21 | 25.61 | 255,200 |
Jul 17, 2023 | 25.86 | 25.96 | 25.83 | 25.92 | 25.33 | 416,300 |
Jul 14, 2023 | 26.06 | 26.08 | 25.91 | 25.91 | 25.32 | 145,000 |
Jul 13, 2023 | 26.10 | 26.18 | 26.08 | 26.16 | 25.56 | 155,400 |
Jul 12, 2023 | 25.70 | 25.88 | 25.69 | 25.83 | 25.24 | 301,800 |
Jul 11, 2023 | 25.27 | 25.44 | 25.23 | 25.44 | 24.86 | 190,300 |
Jul 10, 2023 | 25.09 | 25.23 | 25.09 | 25.17 | 24.59 | 230,700 |
Jul 7, 2023 | 24.96 | 25.27 | 24.96 | 25.15 | 24.57 | 209,800 |
Jul 6, 2023 | 24.98 | 24.98 | 24.74 | 24.89 | 24.32 | 289,300 |
Jul 5, 2023 | 25.44 | 25.44 | 25.30 | 25.33 | 24.75 | 199,000 |
Jul 3, 2023 | 25.56 | 25.64 | 25.56 | 25.59 | 25.00 | 144,000 |
Jun 30, 2023 | 25.45 | 25.50 | 25.39 | 25.45 | 24.87 | 176,700 |
Jun 29, 2023 | 25.13 | 25.22 | 25.13 | 25.20 | 24.62 | 182,800 |
Jun 28, 2023 | 25.18 | 25.25 | 25.11 | 25.21 | 24.63 | 179,700 |
Jun 27, 2023 | 25.08 | 25.17 | 24.97 | 25.15 | 24.57 | 284,700 |
Jun 26, 2023 | 24.95 | 25.03 | 24.92 | 25.00 | 24.42 | 409,800 |
Jun 23, 2023 | 24.88 | 24.98 | 24.88 | 24.92 | 24.34 | 401,700 |
Jun 22, 2023 | 25.36 | 25.40 | 25.29 | 25.31 | 24.73 | 175,100 |
Jun 21, 2023 | 25.40 | 25.59 | 25.35 | 25.52 | 24.94 | 181,200 |
Jun 20, 2023 | 25.44 | 25.44 | 25.32 | 25.35 | 24.77 | 383,200 |
Jun 16, 2023 | 25.84 | 25.84 | 25.63 | 25.63 | 25.04 | 267,200 |
Jun 15, 2023 | 25.54 | 25.78 | 25.52 | 25.75 | 25.16 | 300,400 |
Jun 14, 2023 | 25.59 | 25.70 | 25.43 | 25.57 | 24.98 | 704,000 |
Jun 13, 2023 | 25.32 | 25.40 | 25.31 | 25.36 | 24.78 | 353,500 |
Jun 12, 2023 | 25.06 | 25.08 | 24.97 | 25.03 | 24.46 | 328,000 |
Jun 9, 2023 | 24.99 | 25.05 | 24.94 | 25.03 | 24.46 | 863,300 |
Jun 8, 2023 | 24.82 | 24.97 | 24.78 | 24.97 | 24.40 | 214,200 |
Jun 7, 2023 | 0.63 Dividend | |||||
Jun 7, 2023 | 24.74 | 24.83 | 24.64 | 24.68 | 24.12 | 254,100 |
Jun 6, 2023 | 25.25 | 25.50 | 25.23 | 25.50 | 24.30 | 232,400 |
Jun 5, 2023 | 25.33 | 25.33 | 25.16 | 25.17 | 23.98 | 309,400 |
Jun 2, 2023 | 25.25 | 25.32 | 25.22 | 25.29 | 24.10 | 115,000 |
Jun 1, 2023 | 24.64 | 24.90 | 24.64 | 24.86 | 23.69 | 369,200 |
May 31, 2023 | 24.48 | 24.48 | 24.27 | 24.42 | 23.27 | 296,300 |
May 30, 2023 | 24.93 | 24.93 | 24.70 | 24.79 | 23.62 | 172,700 |
May 26, 2023 | 24.85 | 25.02 | 24.85 | 24.97 | 23.79 | 245,800 |
May 25, 2023 | 24.87 | 24.87 | 24.73 | 24.83 | 23.66 | 186,500 |
May 24, 2023 | 25.10 | 25.10 | 24.92 | 24.94 | 23.77 | 168,000 |
May 23, 2023 | 25.30 | 25.42 | 25.25 | 25.26 | 24.07 | 247,700 |
May 22, 2023 | 25.44 | 25.51 | 25.41 | 25.45 | 24.26 | 166,700 |
May 19, 2023 | 25.39 | 25.48 | 25.36 | 25.42 | 24.22 | 178,800 |
May 18, 2023 | 25.37 | 25.37 | 25.21 | 25.35 | 24.16 | 179,700 |
May 17, 2023 | 25.29 | 25.43 | 25.20 | 25.39 | 24.19 | 864,100 |
May 16, 2023 | 25.38 | 25.41 | 25.23 | 25.25 | 24.06 | 116,200 |
May 15, 2023 | 25.40 | 25.51 | 25.36 | 25.48 | 24.28 | 225,900 |
May 12, 2023 | 25.39 | 25.41 | 25.20 | 25.30 | 24.10 | 115,800 |
May 11, 2023 | 25.24 | 25.34 | 25.14 | 25.34 | 24.15 | 147,100 |
May 10, 2023 | 25.64 | 25.64 | 25.33 | 25.46 | 24.26 | 120,300 |
May 9, 2023 | 25.44 | 25.61 | 25.44 | 25.57 | 24.37 | 109,000 |
May 8, 2023 | 25.55 | 25.61 | 25.52 | 25.54 | 24.34 | 94,100 |
May 5, 2023 | 25.26 | 25.57 | 25.26 | 25.54 | 24.34 | 220,400 |
May 4, 2023 | 25.10 | 25.13 | 24.99 | 25.06 | 23.88 | 143,500 |
May 3, 2023 | 25.15 | 25.31 | 25.11 | 25.11 | 23.93 | 414,200 |
May 2, 2023 | 25.22 | 25.22 | 24.95 | 25.11 | 23.93 | 205,700 |
May 1, 2023 | 25.52 | 25.57 | 25.43 | 25.46 | 24.26 | 137,800 |
Apr 28, 2023 | 25.29 | 25.51 | 25.28 | 25.48 | 24.28 | 174,000 |
Apr 27, 2023 | 25.37 | 25.58 | 25.34 | 25.58 | 24.38 | 244,700 |
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%