NYSEArca - Delayed Quote • USD
iShares Russell Mid-Cap Growth ETF (IWP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 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 | 108.60 | 109.47 | 108.49 | 108.98 | 108.98 | 392,400 |
Apr 25, 2024 | 107.77 | 108.76 | 106.86 | 108.46 | 108.46 | 1,022,100 |
Apr 24, 2024 | 108.88 | 109.39 | 107.89 | 108.49 | 108.49 | 1,068,100 |
Apr 23, 2024 | 107.40 | 108.91 | 107.19 | 108.63 | 108.63 | 3,032,200 |
Apr 22, 2024 | 106.43 | 107.31 | 105.69 | 106.71 | 106.71 | 3,450,700 |
Apr 19, 2024 | 106.49 | 106.88 | 105.28 | 105.70 | 105.70 | 1,008,100 |
Apr 18, 2024 | 107.21 | 107.81 | 106.27 | 106.50 | 106.50 | 642,700 |
Apr 17, 2024 | 108.46 | 108.46 | 106.84 | 107.02 | 107.02 | 983,700 |
Apr 16, 2024 | 107.96 | 108.55 | 107.38 | 108.01 | 108.01 | 1,121,800 |
Apr 15, 2024 | 110.85 | 110.96 | 107.86 | 108.16 | 108.16 | 1,271,800 |
Apr 12, 2024 | 111.04 | 111.24 | 109.49 | 109.84 | 109.84 | 622,500 |
Apr 11, 2024 | 111.77 | 112.14 | 110.89 | 111.79 | 111.79 | 373,900 |
Apr 10, 2024 | 110.99 | 111.98 | 110.85 | 111.40 | 111.40 | 696,300 |
Apr 9, 2024 | 112.97 | 113.16 | 111.75 | 112.83 | 112.83 | 430,400 |
Apr 8, 2024 | 112.49 | 112.82 | 112.20 | 112.56 | 112.56 | 478,700 |
Apr 5, 2024 | 111.10 | 112.63 | 111.06 | 112.19 | 112.19 | 1,008,600 |
Apr 4, 2024 | 113.22 | 113.41 | 110.70 | 110.86 | 110.86 | 571,700 |
Apr 3, 2024 | 111.71 | 112.71 | 111.71 | 112.24 | 112.24 | 570,400 |
Apr 2, 2024 | 112.18 | 112.18 | 111.47 | 112.03 | 112.03 | 860,000 |
Apr 1, 2024 | 114.17 | 114.49 | 113.14 | 113.43 | 113.43 | 832,200 |
Mar 28, 2024 | 114.33 | 114.60 | 114.08 | 114.14 | 114.14 | 329,700 |
Mar 27, 2024 | 114.01 | 114.25 | 113.35 | 114.11 | 114.11 | 545,200 |
Mar 26, 2024 | 113.41 | 113.61 | 113.08 | 113.12 | 113.12 | 504,600 |
Mar 25, 2024 | 113.06 | 113.34 | 112.80 | 112.88 | 112.88 | 340,400 |
Mar 22, 2024 | 113.80 | 113.95 | 112.82 | 113.14 | 113.14 | 383,500 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 113.84 | 114.48 | 113.70 | 113.85 | 113.85 | 555,600 |
Mar 20, 2024 | 112.10 | 113.42 | 112.02 | 113.28 | 113.16 | 580,300 |
Mar 19, 2024 | 111.13 | 112.14 | 110.99 | 112.09 | 111.97 | 539,500 |
Mar 18, 2024 | 111.77 | 111.92 | 111.34 | 111.42 | 111.30 | 390,600 |
Mar 15, 2024 | 111.13 | 111.73 | 110.82 | 111.15 | 111.03 | 558,900 |
Mar 14, 2024 | 112.94 | 112.95 | 111.01 | 111.81 | 111.69 | 797,500 |
Mar 13, 2024 | 112.74 | 113.18 | 112.48 | 112.70 | 112.58 | 495,000 |
Mar 12, 2024 | 112.24 | 112.85 | 111.67 | 112.76 | 112.64 | 509,500 |
Mar 11, 2024 | 112.17 | 112.27 | 111.35 | 111.95 | 111.83 | 425,500 |
Mar 8, 2024 | 113.51 | 114.09 | 112.18 | 112.31 | 112.19 | 499,700 |
Mar 7, 2024 | 112.81 | 113.47 | 112.63 | 113.21 | 113.09 | 560,400 |
Mar 6, 2024 | 112.39 | 112.69 | 111.75 | 112.07 | 111.95 | 650,300 |
Mar 5, 2024 | 111.79 | 111.82 | 110.40 | 110.94 | 110.82 | 501,500 |
Mar 4, 2024 | 112.32 | 112.77 | 112.07 | 112.44 | 112.32 | 618,900 |
Mar 1, 2024 | 111.54 | 112.37 | 110.94 | 112.23 | 112.11 | 676,900 |
Feb 29, 2024 | 111.51 | 111.85 | 110.95 | 111.61 | 111.49 | 748,900 |
Feb 28, 2024 | 110.54 | 111.25 | 110.40 | 110.98 | 110.86 | 454,700 |
Feb 27, 2024 | 110.83 | 110.99 | 110.49 | 110.83 | 110.71 | 491,400 |
Feb 26, 2024 | 110.48 | 110.89 | 110.38 | 110.48 | 110.36 | 557,300 |
Feb 23, 2024 | 110.29 | 110.70 | 109.94 | 110.36 | 110.25 | 469,200 |
Feb 22, 2024 | 109.29 | 110.14 | 108.95 | 109.92 | 109.81 | 691,600 |
Feb 21, 2024 | 107.73 | 108.03 | 107.22 | 108.01 | 107.90 | 515,600 |
Feb 20, 2024 | 108.91 | 108.98 | 108.10 | 108.65 | 108.54 | 630,700 |
Feb 16, 2024 | 109.78 | 110.58 | 109.47 | 109.61 | 109.50 | 533,600 |
Feb 15, 2024 | 109.61 | 110.18 | 109.29 | 110.17 | 110.06 | 790,600 |
Feb 14, 2024 | 108.33 | 109.28 | 108.04 | 109.23 | 109.12 | 506,400 |
Feb 13, 2024 | 107.01 | 108.25 | 106.59 | 107.38 | 107.27 | 964,400 |
Feb 12, 2024 | 109.15 | 109.81 | 108.95 | 109.20 | 109.09 | 726,100 |
Feb 9, 2024 | 109.15 | 109.63 | 108.96 | 109.36 | 109.25 | 1,056,100 |
Feb 8, 2024 | 107.78 | 108.92 | 107.77 | 108.82 | 108.71 | 1,127,000 |
Feb 7, 2024 | 107.12 | 108.15 | 106.85 | 107.67 | 107.56 | 836,300 |
Feb 6, 2024 | 105.94 | 106.63 | 105.84 | 106.59 | 106.48 | 898,800 |
Feb 5, 2024 | 105.78 | 105.83 | 104.58 | 105.45 | 105.34 | 841,700 |
Feb 2, 2024 | 105.08 | 106.63 | 104.59 | 106.22 | 106.11 | 1,185,200 |
Feb 1, 2024 | 104.36 | 105.36 | 103.55 | 105.34 | 105.23 | 1,273,700 |
Jan 31, 2024 | 105.34 | 105.66 | 103.76 | 103.86 | 103.75 | 940,900 |
Jan 30, 2024 | 105.80 | 106.12 | 105.61 | 105.71 | 105.60 | 940,500 |
Jan 29, 2024 | 104.70 | 106.09 | 104.53 | 106.05 | 105.94 | 587,800 |
Jan 26, 2024 | 104.98 | 105.25 | 104.58 | 104.70 | 104.59 | 691,300 |
Jan 25, 2024 | 105.14 | 105.25 | 104.29 | 104.88 | 104.77 | 633,000 |
Jan 24, 2024 | 105.90 | 105.90 | 104.27 | 104.33 | 104.22 | 612,700 |
Jan 23, 2024 | 105.64 | 105.75 | 104.58 | 104.99 | 104.88 | 1,232,400 |
Jan 22, 2024 | 104.66 | 105.64 | 104.66 | 105.21 | 105.10 | 864,300 |
Jan 19, 2024 | 103.43 | 104.09 | 102.80 | 103.99 | 103.88 | 909,800 |
Jan 18, 2024 | 102.65 | 103.20 | 101.98 | 103.10 | 102.99 | 825,900 |
Jan 17, 2024 | 101.72 | 102.02 | 101.35 | 101.94 | 101.83 | 1,047,200 |
Jan 16, 2024 | 102.36 | 102.84 | 102.02 | 102.56 | 102.45 | 1,309,800 |
Jan 12, 2024 | 103.66 | 104.03 | 102.81 | 103.13 | 103.02 | 755,000 |
Jan 11, 2024 | 103.26 | 103.38 | 102.08 | 103.28 | 103.17 | 1,166,600 |
Jan 10, 2024 | 102.78 | 103.37 | 102.34 | 103.19 | 103.08 | 583,000 |
Jan 9, 2024 | 102.06 | 103.10 | 101.97 | 102.78 | 102.67 | 822,400 |
Jan 8, 2024 | 101.09 | 102.76 | 101.04 | 102.73 | 102.62 | 1,287,700 |
Jan 5, 2024 | 100.39 | 101.49 | 100.34 | 100.82 | 100.71 | 1,296,100 |
Jan 4, 2024 | 100.50 | 101.52 | 100.40 | 100.90 | 100.79 | 720,300 |
Jan 3, 2024 | 102.10 | 102.11 | 100.61 | 100.66 | 100.56 | 886,000 |
Jan 2, 2024 | 103.52 | 103.90 | 102.40 | 102.80 | 102.69 | 1,679,200 |
Dec 29, 2023 | 104.94 | 105.32 | 104.23 | 104.46 | 104.35 | 644,900 |
Dec 28, 2023 | 105.12 | 105.36 | 104.90 | 105.12 | 105.01 | 485,200 |
Dec 27, 2023 | 105.03 | 105.22 | 104.67 | 105.12 | 105.01 | 571,600 |
Dec 26, 2023 | 104.43 | 105.19 | 104.23 | 104.93 | 104.82 | 602,400 |
Dec 22, 2023 | 104.12 | 104.36 | 103.61 | 104.21 | 104.10 | 765,300 |
Dec 21, 2023 | 103.19 | 103.73 | 102.78 | 103.67 | 103.56 | 1,069,700 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 103.90 | 104.29 | 102.14 | 102.15 | 102.04 | 744,600 |
Dec 19, 2023 | 103.82 | 104.39 | 103.74 | 104.24 | 103.98 | 1,034,500 |
Dec 18, 2023 | 103.34 | 103.59 | 102.94 | 103.36 | 103.10 | 887,300 |
Dec 15, 2023 | 103.38 | 103.59 | 102.66 | 103.04 | 102.78 | 907,400 |
Dec 14, 2023 | 103.06 | 103.93 | 102.65 | 103.38 | 103.12 | 1,064,000 |
Dec 13, 2023 | 100.54 | 102.37 | 100.19 | 102.26 | 102.00 | 1,077,800 |
Dec 12, 2023 | 99.80 | 100.61 | 99.40 | 100.39 | 100.14 | 806,200 |
Dec 11, 2023 | 98.87 | 99.83 | 98.87 | 99.71 | 99.46 | 1,332,100 |
Dec 8, 2023 | 98.16 | 99.01 | 98.02 | 98.72 | 98.47 | 1,352,100 |
Dec 7, 2023 | 98.30 | 98.38 | 97.78 | 98.33 | 98.08 | 1,016,700 |
Dec 6, 2023 | 98.66 | 99.03 | 97.94 | 98.00 | 97.75 | 829,500 |
Dec 5, 2023 | 98.60 | 98.70 | 97.80 | 98.30 | 98.05 | 1,119,000 |
Dec 4, 2023 | 98.46 | 99.49 | 98.45 | 99.09 | 98.84 | 1,464,000 |
Dec 1, 2023 | 97.11 | 99.16 | 97.11 | 99.11 | 98.86 | 1,444,100 |
Nov 30, 2023 | 97.00 | 97.29 | 96.48 | 97.24 | 97.00 | 1,102,700 |
Nov 29, 2023 | 96.72 | 97.50 | 96.43 | 96.78 | 96.54 | 980,800 |
Nov 28, 2023 | 96.10 | 96.61 | 95.85 | 96.05 | 95.81 | 711,200 |
Nov 27, 2023 | 96.05 | 96.58 | 95.95 | 96.28 | 96.04 | 731,600 |
Nov 24, 2023 | 95.87 | 96.43 | 95.87 | 96.42 | 96.18 | 289,300 |
Nov 22, 2023 | 96.11 | 96.45 | 95.81 | 96.03 | 95.79 | 584,000 |
Nov 21, 2023 | 95.43 | 95.80 | 95.36 | 95.55 | 95.31 | 494,900 |
Nov 20, 2023 | 94.79 | 95.82 | 94.69 | 95.63 | 95.39 | 939,300 |
Nov 17, 2023 | 94.52 | 94.86 | 94.40 | 94.79 | 94.55 | 683,800 |
Nov 16, 2023 | 94.33 | 94.63 | 93.74 | 94.12 | 93.88 | 685,500 |
Nov 15, 2023 | 94.45 | 95.49 | 94.30 | 94.52 | 94.28 | 800,600 |
Nov 14, 2023 | 93.17 | 94.51 | 93.17 | 94.32 | 94.08 | 874,500 |
Nov 13, 2023 | 91.06 | 91.64 | 90.89 | 91.43 | 91.20 | 905,200 |
Nov 10, 2023 | 90.11 | 91.36 | 89.89 | 91.33 | 91.10 | 917,800 |
Nov 9, 2023 | 91.55 | 91.55 | 90.10 | 90.19 | 89.96 | 686,700 |
Nov 8, 2023 | 91.38 | 91.63 | 90.81 | 91.23 | 91.00 | 414,600 |
Nov 7, 2023 | 90.73 | 91.61 | 90.55 | 91.34 | 91.11 | 415,100 |
Nov 6, 2023 | 91.23 | 91.29 | 89.92 | 90.44 | 90.21 | 1,458,800 |
Nov 3, 2023 | 89.74 | 91.44 | 89.74 | 91.06 | 90.83 | 1,268,900 |
Nov 2, 2023 | 88.05 | 89.02 | 88.05 | 88.93 | 88.71 | 907,500 |
Nov 1, 2023 | 86.50 | 86.95 | 85.84 | 86.90 | 86.68 | 1,072,900 |
Oct 31, 2023 | 86.10 | 86.86 | 85.73 | 86.69 | 86.47 | 652,300 |
Oct 30, 2023 | 86.25 | 86.35 | 85.24 | 86.00 | 85.78 | 651,500 |
Oct 27, 2023 | 86.73 | 86.73 | 85.43 | 85.66 | 85.45 | 882,800 |
Oct 26, 2023 | 86.84 | 87.18 | 85.97 | 86.25 | 86.03 | 656,000 |
Oct 25, 2023 | 88.46 | 88.46 | 86.85 | 86.87 | 86.65 | 733,100 |
Oct 24, 2023 | 88.82 | 89.50 | 88.30 | 88.95 | 88.73 | 520,100 |
Oct 23, 2023 | 88.27 | 89.18 | 87.69 | 88.26 | 88.04 | 674,300 |
Oct 20, 2023 | 89.81 | 89.81 | 88.47 | 88.61 | 88.39 | 670,300 |
Oct 19, 2023 | 90.92 | 91.40 | 89.65 | 89.84 | 89.61 | 680,800 |
Oct 18, 2023 | 92.06 | 92.07 | 90.75 | 90.85 | 90.62 | 534,100 |
Oct 17, 2023 | 91.46 | 93.17 | 91.44 | 92.64 | 92.41 | 621,000 |
Oct 16, 2023 | 91.34 | 92.27 | 90.93 | 92.03 | 91.80 | 895,500 |
Oct 13, 2023 | 91.62 | 91.72 | 90.53 | 90.84 | 90.61 | 675,800 |
Oct 12, 2023 | 93.14 | 93.18 | 91.08 | 91.46 | 91.23 | 572,700 |
Oct 11, 2023 | 92.96 | 93.28 | 92.22 | 92.95 | 92.72 | 483,200 |
Oct 10, 2023 | 92.04 | 93.39 | 92.04 | 92.81 | 92.58 | 561,700 |
Oct 9, 2023 | 90.59 | 92.07 | 90.59 | 91.92 | 91.69 | 508,400 |
Oct 6, 2023 | 89.34 | 91.65 | 89.17 | 91.28 | 91.05 | 781,200 |
Oct 5, 2023 | 90.03 | 90.21 | 89.00 | 89.91 | 89.68 | 794,000 |
Oct 4, 2023 | 89.47 | 90.18 | 88.89 | 90.06 | 89.83 | 768,600 |
Oct 3, 2023 | 90.33 | 90.71 | 88.86 | 89.23 | 89.01 | 675,400 |
Oct 2, 2023 | 91.21 | 91.46 | 90.40 | 90.86 | 90.63 | 1,205,800 |
Sep 29, 2023 | 92.37 | 92.52 | 91.28 | 91.35 | 91.12 | 725,200 |
Sep 28, 2023 | 90.65 | 92.07 | 90.59 | 91.59 | 91.36 | 437,400 |
Sep 27, 2023 | 90.46 | 91.12 | 89.96 | 90.72 | 90.49 | 646,600 |
Sep 26, 2023 | 0.18 Dividend | |||||
Sep 26, 2023 | 90.61 | 90.89 | 89.86 | 89.97 | 89.74 | 740,900 |
Sep 25, 2023 | 90.55 | 91.27 | 90.51 | 91.22 | 90.81 | 406,000 |
Sep 22, 2023 | 91.03 | 91.50 | 90.85 | 90.88 | 90.47 | 620,100 |
Sep 21, 2023 | 92.31 | 92.33 | 90.88 | 90.93 | 90.52 | 488,200 |
Sep 20, 2023 | 93.70 | 94.01 | 92.81 | 92.81 | 92.39 | 497,700 |
Sep 19, 2023 | 93.58 | 93.67 | 92.87 | 93.41 | 92.99 | 498,300 |
Sep 18, 2023 | 93.70 | 94.11 | 93.60 | 93.70 | 93.28 | 804,100 |
Sep 15, 2023 | 94.74 | 94.74 | 93.79 | 93.94 | 93.52 | 918,300 |
Sep 14, 2023 | 95.07 | 95.25 | 94.42 | 95.04 | 94.61 | 1,004,400 |
Sep 13, 2023 | 94.89 | 94.96 | 94.29 | 94.56 | 94.14 | 276,200 |
Sep 12, 2023 | 94.93 | 95.47 | 94.86 | 94.94 | 94.52 | 510,500 |
Sep 11, 2023 | 95.64 | 95.72 | 95.10 | 95.33 | 94.90 | 450,700 |
Sep 8, 2023 | 95.38 | 95.68 | 94.79 | 94.90 | 94.48 | 571,800 |
Sep 7, 2023 | 95.23 | 95.55 | 94.57 | 95.42 | 94.99 | 517,300 |
Sep 6, 2023 | 96.00 | 96.42 | 95.50 | 95.88 | 95.45 | 592,700 |
Sep 5, 2023 | 96.53 | 96.61 | 95.89 | 96.06 | 95.63 | 580,200 |
Sep 1, 2023 | 96.93 | 97.37 | 96.67 | 96.94 | 96.51 | 434,500 |
Aug 31, 2023 | 96.36 | 96.80 | 96.21 | 96.21 | 95.78 | 483,300 |
Aug 30, 2023 | 95.64 | 96.45 | 95.53 | 96.29 | 95.86 | 268,600 |
Aug 29, 2023 | 93.93 | 95.64 | 93.83 | 95.64 | 95.21 | 391,300 |
Aug 28, 2023 | 94.05 | 94.41 | 93.84 | 94.11 | 93.69 | 348,100 |
Aug 25, 2023 | 93.03 | 93.86 | 92.41 | 93.54 | 93.12 | 467,200 |
Aug 24, 2023 | 94.45 | 94.53 | 92.75 | 92.79 | 92.37 | 584,500 |
Aug 23, 2023 | 93.17 | 94.29 | 93.05 | 94.17 | 93.75 | 328,900 |
Aug 22, 2023 | 93.39 | 93.45 | 92.85 | 93.04 | 92.62 | 598,600 |
Aug 21, 2023 | 92.99 | 93.33 | 92.43 | 93.05 | 92.63 | 438,800 |
Aug 18, 2023 | 91.82 | 92.98 | 91.66 | 92.82 | 92.40 | 1,082,900 |
Aug 17, 2023 | 94.16 | 94.16 | 92.42 | 92.46 | 92.05 | 432,000 |
Aug 16, 2023 | 94.71 | 94.97 | 93.95 | 93.97 | 93.55 | 504,300 |
Aug 15, 2023 | 95.50 | 95.51 | 94.71 | 94.82 | 94.40 | 318,200 |
Aug 14, 2023 | 95.02 | 95.85 | 94.90 | 95.84 | 95.41 | 546,100 |
Aug 11, 2023 | 94.94 | 95.57 | 94.83 | 95.26 | 94.83 | 311,100 |
Aug 10, 2023 | 95.86 | 96.61 | 95.05 | 95.43 | 95.00 | 561,000 |
Aug 9, 2023 | 95.75 | 95.95 | 95.11 | 95.34 | 94.91 | 667,300 |
Aug 8, 2023 | 95.86 | 95.86 | 94.93 | 95.70 | 95.27 | 787,400 |
Aug 7, 2023 | 96.62 | 96.93 | 96.27 | 96.93 | 96.50 | 388,600 |
Aug 4, 2023 | 97.36 | 97.48 | 96.15 | 96.30 | 95.87 | 496,800 |
Aug 3, 2023 | 96.88 | 97.45 | 96.71 | 97.08 | 96.65 | 1,098,900 |
Aug 2, 2023 | 97.89 | 98.04 | 96.89 | 97.30 | 96.86 | 696,300 |
Aug 1, 2023 | 98.75 | 99.12 | 98.40 | 99.01 | 98.57 | 635,700 |
Jul 31, 2023 | 99.40 | 99.80 | 99.10 | 99.53 | 99.08 | 309,400 |
Jul 28, 2023 | 99.08 | 99.23 | 98.56 | 99.04 | 98.60 | 353,500 |
Jul 27, 2023 | 100.10 | 100.10 | 97.78 | 97.99 | 97.55 | 403,600 |
Jul 26, 2023 | 98.56 | 99.42 | 98.56 | 99.17 | 98.73 | 333,000 |
Jul 25, 2023 | 98.61 | 99.36 | 98.57 | 99.07 | 98.63 | 432,800 |
Jul 24, 2023 | 99.23 | 99.34 | 98.51 | 98.64 | 98.20 | 466,600 |
Jul 21, 2023 | 99.41 | 99.55 | 98.95 | 99.03 | 98.59 | 746,200 |
Jul 20, 2023 | 99.85 | 99.95 | 98.83 | 98.96 | 98.52 | 406,300 |
Jul 19, 2023 | 100.55 | 100.93 | 99.95 | 100.32 | 99.87 | 392,800 |
Jul 18, 2023 | 99.85 | 100.44 | 99.72 | 100.32 | 99.87 | 734,500 |
Jul 17, 2023 | 98.74 | 100.18 | 98.63 | 99.85 | 99.40 | 806,000 |
Jul 14, 2023 | 99.51 | 99.62 | 98.70 | 98.93 | 98.49 | 762,300 |
Jul 13, 2023 | 99.01 | 99.62 | 98.87 | 99.42 | 98.97 | 426,500 |
Jul 12, 2023 | 99.14 | 99.14 | 98.21 | 98.53 | 98.09 | 623,800 |
Jul 11, 2023 | 97.12 | 98.15 | 97.08 | 97.96 | 97.52 | 1,044,700 |
Jul 10, 2023 | 95.21 | 96.94 | 95.21 | 96.94 | 96.51 | 509,100 |
Jul 7, 2023 | 94.85 | 95.99 | 94.85 | 95.27 | 94.84 | 356,000 |
Jul 6, 2023 | 94.99 | 95.09 | 94.22 | 95.03 | 94.60 | 524,500 |
Jul 5, 2023 | 95.97 | 96.28 | 95.56 | 96.09 | 95.66 | 572,100 |
Jul 3, 2023 | 96.47 | 96.51 | 96.12 | 96.37 | 95.94 | 883,400 |
Jun 30, 2023 | 96.30 | 96.99 | 96.24 | 96.63 | 96.20 | 724,300 |
Jun 29, 2023 | 95.11 | 95.63 | 94.95 | 95.55 | 95.12 | 1,019,000 |
Jun 28, 2023 | 94.45 | 95.30 | 94.25 | 95.13 | 94.70 | 288,300 |
Jun 27, 2023 | 93.61 | 94.79 | 93.36 | 94.60 | 94.18 | 381,200 |
Jun 26, 2023 | 93.07 | 93.78 | 92.95 | 93.28 | 92.86 | 678,400 |
Jun 23, 2023 | 93.15 | 93.63 | 93.06 | 93.14 | 92.72 | 735,700 |
Jun 22, 2023 | 93.98 | 94.18 | 93.47 | 94.11 | 93.69 | 710,800 |
Jun 21, 2023 | 94.48 | 94.63 | 94.01 | 94.26 | 93.84 | 258,900 |
Jun 20, 2023 | 94.71 | 94.89 | 94.05 | 94.61 | 94.19 | 474,000 |
Jun 16, 2023 | 96.13 | 96.30 | 95.13 | 95.35 | 94.92 | 493,200 |
Jun 15, 2023 | 94.27 | 95.95 | 94.24 | 95.75 | 95.32 | 922,600 |
Jun 14, 2023 | 94.84 | 95.12 | 93.86 | 94.59 | 94.17 | 968,800 |
Jun 13, 2023 | 94.36 | 94.86 | 94.20 | 94.76 | 94.34 | 762,100 |
Jun 12, 2023 | 92.77 | 93.76 | 92.67 | 93.75 | 93.33 | 409,000 |
Jun 9, 2023 | 92.86 | 93.25 | 92.25 | 92.58 | 92.17 | 427,200 |
Jun 8, 2023 | 92.21 | 92.82 | 91.91 | 92.72 | 92.30 | 737,200 |
Jun 7, 2023 | 0.09 Dividend | |||||
Jun 7, 2023 | 92.85 | 93.40 | 92.16 | 92.37 | 91.96 | 553,800 |
Jun 6, 2023 | 92.25 | 93.04 | 92.12 | 92.81 | 92.31 | 624,300 |
Jun 5, 2023 | 92.34 | 92.68 | 91.73 | 92.37 | 91.87 | 426,900 |
Jun 2, 2023 | 91.72 | 92.72 | 91.54 | 92.45 | 91.95 | 480,800 |
Jun 1, 2023 | 89.80 | 91.14 | 89.49 | 90.80 | 90.31 | 698,800 |
May 31, 2023 | 89.93 | 90.12 | 89.17 | 89.82 | 89.34 | 411,300 |
May 30, 2023 | 90.89 | 91.22 | 90.20 | 90.50 | 90.01 | 385,700 |
May 26, 2023 | 89.56 | 90.59 | 89.56 | 90.31 | 89.82 | 420,800 |
May 25, 2023 | 89.32 | 89.59 | 88.78 | 89.33 | 88.85 | 268,900 |
May 24, 2023 | 89.02 | 89.25 | 88.50 | 88.89 | 88.41 | 268,800 |
May 23, 2023 | 90.76 | 90.97 | 89.48 | 89.66 | 89.18 | 477,100 |
May 22, 2023 | 90.85 | 91.54 | 90.70 | 91.17 | 90.68 | 618,900 |
May 19, 2023 | 91.26 | 91.43 | 90.47 | 90.74 | 90.25 | 330,300 |
May 18, 2023 | 89.79 | 91.25 | 89.70 | 91.13 | 90.64 | 281,500 |
May 17, 2023 | 89.03 | 89.92 | 88.53 | 89.76 | 89.28 | 297,700 |
May 16, 2023 | 89.35 | 89.35 | 88.61 | 88.61 | 88.13 | 546,900 |
May 15, 2023 | 89.16 | 89.97 | 88.91 | 89.88 | 89.40 | 266,100 |
May 12, 2023 | 89.47 | 89.63 | 88.43 | 89.02 | 88.54 | 256,300 |
May 11, 2023 | 89.29 | 89.36 | 88.65 | 89.13 | 88.65 | 501,100 |
May 10, 2023 | 89.69 | 89.94 | 88.66 | 89.46 | 88.98 | 359,900 |
May 9, 2023 | 88.73 | 89.24 | 88.69 | 89.01 | 88.53 | 258,200 |
May 8, 2023 | 89.28 | 89.49 | 88.75 | 89.21 | 88.73 | 405,500 |
May 5, 2023 | 88.36 | 89.30 | 88.20 | 89.06 | 88.58 | 445,700 |
May 4, 2023 | 88.32 | 88.50 | 87.53 | 87.72 | 87.25 | 503,500 |
May 3, 2023 | 88.74 | 89.73 | 88.31 | 88.35 | 87.87 | 408,500 |
May 2, 2023 | 89.44 | 89.44 | 87.75 | 88.52 | 88.04 | 824,900 |
May 1, 2023 | 89.62 | 90.29 | 89.54 | 89.85 | 89.37 | 399,000 |
Apr 28, 2023 | 88.60 | 89.82 | 88.50 | 89.74 | 89.26 | 452,500 |
Apr 27, 2023 | 88.26 | 89.03 | 87.76 | 88.94 | 88.46 | 833,700 |
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%