NYSEArca - Delayed Quote • USD
iShares U.S. Energy ETF (IYE)
At close: 4:00 PM EDT
After hours: 5:50 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 | 50.03 | 50.19 | 49.52 | 50.02 | 50.02 | 421,958 |
Apr 25, 2024 | 50.12 | 50.59 | 49.72 | 50.45 | 50.45 | 468,000 |
Apr 24, 2024 | 49.91 | 50.25 | 49.65 | 50.19 | 50.19 | 429,600 |
Apr 23, 2024 | 49.72 | 50.19 | 49.45 | 50.18 | 50.18 | 419,100 |
Apr 22, 2024 | 49.39 | 50.25 | 48.95 | 49.88 | 49.88 | 573,400 |
Apr 19, 2024 | 49.10 | 49.92 | 49.05 | 49.58 | 49.58 | 786,900 |
Apr 18, 2024 | 49.29 | 49.46 | 48.86 | 49.06 | 49.06 | 568,600 |
Apr 17, 2024 | 49.26 | 49.68 | 48.83 | 49.16 | 49.16 | 791,000 |
Apr 16, 2024 | 49.63 | 49.80 | 48.93 | 49.28 | 49.28 | 631,900 |
Apr 15, 2024 | 50.47 | 50.68 | 49.65 | 49.72 | 49.72 | 610,100 |
Apr 12, 2024 | 51.39 | 51.70 | 50.01 | 50.23 | 50.23 | 607,000 |
Apr 11, 2024 | 51.24 | 51.30 | 50.35 | 51.02 | 51.02 | 548,500 |
Apr 10, 2024 | 50.77 | 51.26 | 50.59 | 51.11 | 51.11 | 652,600 |
Apr 9, 2024 | 51.06 | 51.25 | 50.58 | 50.97 | 50.97 | 481,800 |
Apr 8, 2024 | 51.21 | 51.36 | 50.81 | 50.89 | 50.89 | 395,100 |
Apr 5, 2024 | 50.77 | 51.38 | 50.55 | 51.17 | 51.17 | 676,700 |
Apr 4, 2024 | 50.77 | 50.99 | 50.49 | 50.69 | 50.69 | 488,700 |
Apr 3, 2024 | 50.46 | 50.76 | 50.37 | 50.71 | 50.71 | 645,400 |
Apr 2, 2024 | 49.92 | 50.36 | 49.67 | 50.36 | 50.36 | 613,800 |
Apr 1, 2024 | 49.49 | 49.84 | 49.06 | 49.71 | 49.71 | 461,100 |
Mar 28, 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 49.40 | 293,300 |
Mar 27, 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 48.90 | 376,300 |
Mar 26, 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 48.33 | 349,900 |
Mar 25, 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 48.71 | 309,600 |
Mar 22, 2024 | 48.38 | 48.51 | 48.18 | 48.27 | 48.27 | 234,000 |
Mar 21, 2024 | 0.30 Dividend | |||||
Mar 21, 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 48.38 | 293,900 |
Mar 20, 2024 | 48.18 | 48.60 | 48.09 | 48.43 | 48.13 | 356,400 |
Mar 19, 2024 | 47.87 | 48.46 | 47.87 | 48.42 | 48.12 | 310,600 |
Mar 18, 2024 | 47.91 | 48.07 | 47.55 | 47.91 | 47.62 | 234,100 |
Mar 15, 2024 | 47.46 | 48.06 | 47.46 | 47.73 | 47.44 | 508,300 |
Mar 14, 2024 | 47.36 | 47.61 | 47.18 | 47.61 | 47.32 | 512,400 |
Mar 13, 2024 | 46.89 | 47.44 | 46.89 | 47.19 | 46.90 | 354,400 |
Mar 12, 2024 | 46.57 | 46.69 | 46.28 | 46.49 | 46.21 | 362,900 |
Mar 11, 2024 | 46.06 | 46.62 | 45.85 | 46.61 | 46.33 | 355,000 |
Mar 8, 2024 | 45.98 | 46.19 | 45.88 | 46.16 | 45.88 | 300,800 |
Mar 7, 2024 | 45.66 | 46.22 | 45.64 | 45.99 | 45.71 | 365,900 |
Mar 6, 2024 | 45.85 | 46.05 | 45.50 | 45.59 | 45.31 | 716,400 |
Mar 5, 2024 | 45.07 | 45.76 | 45.00 | 45.45 | 45.17 | 494,400 |
Mar 4, 2024 | 45.63 | 45.75 | 45.10 | 45.15 | 44.87 | 485,300 |
Mar 1, 2024 | 45.37 | 45.84 | 45.37 | 45.62 | 45.34 | 411,500 |
Feb 29, 2024 | 45.01 | 45.23 | 44.87 | 45.06 | 44.78 | 435,400 |
Feb 28, 2024 | 44.97 | 45.33 | 44.66 | 44.83 | 44.56 | 433,800 |
Feb 27, 2024 | 45.20 | 45.32 | 44.70 | 44.91 | 44.64 | 627,500 |
Feb 26, 2024 | 44.92 | 45.37 | 44.68 | 45.08 | 44.80 | 438,700 |
Feb 23, 2024 | 44.82 | 45.07 | 44.53 | 44.94 | 44.67 | 555,000 |
Feb 22, 2024 | 44.96 | 45.44 | 44.74 | 45.21 | 44.93 | 585,000 |
Feb 21, 2024 | 44.55 | 45.28 | 44.54 | 45.22 | 44.94 | 515,100 |
Feb 20, 2024 | 44.82 | 44.85 | 44.33 | 44.40 | 44.13 | 761,400 |
Feb 16, 2024 | 44.94 | 45.15 | 44.68 | 44.83 | 44.56 | 553,700 |
Feb 15, 2024 | 43.61 | 44.95 | 43.61 | 44.82 | 44.55 | 842,800 |
Feb 14, 2024 | 43.88 | 44.05 | 43.36 | 43.62 | 43.35 | 717,800 |
Feb 13, 2024 | 44.06 | 44.20 | 43.33 | 43.64 | 43.37 | 690,900 |
Feb 12, 2024 | 43.74 | 44.20 | 43.74 | 44.09 | 43.82 | 416,600 |
Feb 9, 2024 | 44.24 | 44.44 | 43.53 | 43.57 | 43.30 | 658,300 |
Feb 8, 2024 | 43.76 | 44.33 | 43.72 | 44.19 | 43.92 | 943,500 |
Feb 7, 2024 | 43.85 | 43.97 | 43.41 | 43.77 | 43.50 | 635,600 |
Feb 6, 2024 | 43.57 | 44.00 | 43.41 | 43.63 | 43.36 | 750,500 |
Feb 5, 2024 | 43.35 | 43.69 | 42.99 | 43.45 | 43.18 | 852,700 |
Feb 2, 2024 | 43.83 | 43.95 | 43.29 | 43.59 | 43.32 | 907,800 |
Feb 1, 2024 | 43.93 | 44.12 | 43.28 | 43.64 | 43.37 | 801,000 |
Jan 31, 2024 | 44.48 | 44.55 | 43.62 | 43.62 | 43.35 | 822,900 |
Jan 30, 2024 | 43.60 | 44.49 | 43.48 | 44.48 | 44.21 | 710,300 |
Jan 29, 2024 | 44.06 | 44.09 | 43.60 | 44.08 | 43.81 | 556,000 |
Jan 26, 2024 | 43.72 | 44.13 | 43.45 | 44.11 | 43.84 | 456,400 |
Jan 25, 2024 | 43.25 | 43.80 | 42.93 | 43.80 | 43.53 | 615,000 |
Jan 24, 2024 | 42.55 | 42.96 | 42.37 | 42.92 | 42.66 | 624,300 |
Jan 23, 2024 | 42.12 | 42.66 | 42.12 | 42.34 | 42.08 | 303,600 |
Jan 22, 2024 | 41.98 | 42.29 | 41.71 | 42.18 | 41.92 | 411,500 |
Jan 19, 2024 | 41.93 | 42.04 | 41.72 | 42.04 | 41.78 | 433,500 |
Jan 18, 2024 | 41.99 | 42.03 | 41.46 | 41.90 | 41.64 | 647,100 |
Jan 17, 2024 | 41.90 | 42.39 | 41.81 | 41.97 | 41.71 | 412,200 |
Jan 16, 2024 | 43.25 | 43.34 | 42.32 | 42.34 | 42.08 | 486,800 |
Jan 12, 2024 | 43.57 | 43.73 | 43.15 | 43.41 | 43.14 | 769,100 |
Jan 11, 2024 | 43.06 | 43.16 | 42.77 | 42.88 | 42.62 | 611,300 |
Jan 10, 2024 | 43.34 | 43.34 | 42.67 | 42.84 | 42.58 | 656,000 |
Jan 9, 2024 | 44.00 | 44.00 | 43.15 | 43.29 | 43.03 | 689,100 |
Jan 8, 2024 | 43.68 | 43.97 | 43.12 | 43.96 | 43.69 | 680,700 |
Jan 5, 2024 | 44.74 | 44.77 | 44.22 | 44.45 | 44.18 | 337,300 |
Jan 4, 2024 | 45.45 | 45.61 | 44.36 | 44.40 | 44.13 | 435,900 |
Jan 3, 2024 | 44.51 | 45.32 | 44.34 | 45.14 | 44.86 | 596,100 |
Jan 2, 2024 | 44.41 | 44.97 | 44.35 | 44.57 | 44.30 | 685,000 |
Dec 29, 2023 | 44.30 | 44.41 | 44.01 | 44.12 | 43.85 | 291,600 |
Dec 28, 2023 | 44.68 | 44.83 | 44.24 | 44.26 | 43.99 | 324,900 |
Dec 27, 2023 | 45.08 | 45.24 | 44.72 | 44.88 | 44.61 | 382,300 |
Dec 26, 2023 | 45.13 | 45.31 | 44.95 | 45.10 | 44.82 | 317,600 |
Dec 22, 2023 | 44.85 | 45.07 | 44.64 | 44.71 | 44.44 | 630,800 |
Dec 21, 2023 | 44.46 | 44.59 | 44.14 | 44.56 | 44.29 | 300,100 |
Dec 20, 2023 | 0.36 Dividend | |||||
Dec 20, 2023 | 44.97 | 45.21 | 44.30 | 44.34 | 44.07 | 500,700 |
Dec 19, 2023 | 44.73 | 45.21 | 44.62 | 45.19 | 44.56 | 479,200 |
Dec 18, 2023 | 44.89 | 45.26 | 44.60 | 44.63 | 44.01 | 477,500 |
Dec 15, 2023 | 44.16 | 44.35 | 43.90 | 44.25 | 43.63 | 639,700 |
Dec 14, 2023 | 43.62 | 44.52 | 43.62 | 44.47 | 43.85 | 860,900 |
Dec 13, 2023 | 42.54 | 43.15 | 42.36 | 43.14 | 42.54 | 439,900 |
Dec 12, 2023 | 42.75 | 42.76 | 42.28 | 42.54 | 41.95 | 431,200 |
Dec 11, 2023 | 43.08 | 43.26 | 42.94 | 43.15 | 42.55 | 341,700 |
Dec 8, 2023 | 42.98 | 43.27 | 42.86 | 43.12 | 42.52 | 827,400 |
Dec 7, 2023 | 43.12 | 43.33 | 42.52 | 42.67 | 42.07 | 649,100 |
Dec 6, 2023 | 43.37 | 43.62 | 42.78 | 42.89 | 42.29 | 984,700 |
Dec 5, 2023 | 44.39 | 44.46 | 43.60 | 43.65 | 43.04 | 522,100 |
Dec 4, 2023 | 44.34 | 44.73 | 44.17 | 44.42 | 43.80 | 816,900 |
Dec 1, 2023 | 44.35 | 45.21 | 44.22 | 44.68 | 44.06 | 1,010,400 |
Nov 30, 2023 | 44.51 | 45.06 | 43.93 | 44.44 | 43.82 | 711,700 |
Nov 29, 2023 | 44.75 | 44.78 | 44.02 | 44.16 | 43.54 | 895,200 |
Nov 28, 2023 | 44.55 | 44.86 | 44.39 | 44.45 | 43.83 | 483,400 |
Nov 27, 2023 | 44.41 | 44.53 | 44.06 | 44.46 | 43.84 | 605,700 |
Nov 24, 2023 | 44.39 | 44.98 | 44.39 | 44.67 | 44.05 | 467,200 |
Nov 22, 2023 | 43.61 | 44.51 | 43.40 | 44.47 | 43.85 | 552,500 |
Nov 21, 2023 | 44.35 | 44.55 | 44.08 | 44.50 | 43.88 | 292,500 |
Nov 20, 2023 | 44.67 | 44.91 | 44.56 | 44.56 | 43.94 | 305,400 |
Nov 17, 2023 | 43.91 | 44.74 | 43.87 | 44.49 | 43.87 | 343,400 |
Nov 16, 2023 | 44.08 | 44.20 | 43.17 | 43.62 | 43.01 | 576,900 |
Nov 15, 2023 | 44.40 | 45.05 | 44.40 | 44.45 | 43.83 | 515,500 |
Nov 14, 2023 | 44.24 | 44.66 | 44.18 | 44.54 | 43.92 | 397,800 |
Nov 13, 2023 | 43.83 | 44.13 | 43.68 | 44.05 | 43.43 | 200,000 |
Nov 10, 2023 | 43.71 | 43.83 | 43.35 | 43.74 | 43.13 | 305,600 |
Nov 9, 2023 | 43.75 | 43.90 | 43.31 | 43.35 | 42.74 | 479,000 |
Nov 8, 2023 | 43.84 | 44.14 | 43.47 | 43.50 | 42.89 | 494,100 |
Nov 7, 2023 | 44.39 | 44.42 | 43.86 | 44.01 | 43.39 | 628,300 |
Nov 6, 2023 | 45.86 | 45.91 | 44.90 | 45.04 | 44.41 | 411,200 |
Nov 3, 2023 | 46.04 | 46.17 | 45.41 | 45.67 | 45.03 | 686,000 |
Nov 2, 2023 | 44.77 | 46.12 | 44.60 | 46.09 | 45.45 | 470,700 |
Nov 1, 2023 | 45.09 | 45.29 | 44.66 | 44.69 | 44.06 | 610,900 |
Oct 31, 2023 | 44.68 | 44.86 | 44.25 | 44.80 | 44.17 | 387,600 |
Oct 30, 2023 | 44.68 | 44.98 | 44.20 | 44.62 | 44.00 | 567,100 |
Oct 27, 2023 | 45.52 | 45.62 | 44.37 | 44.54 | 43.92 | 719,100 |
Oct 26, 2023 | 45.50 | 45.75 | 45.07 | 45.57 | 44.93 | 665,200 |
Oct 25, 2023 | 45.97 | 46.18 | 45.62 | 45.83 | 45.19 | 728,500 |
Oct 24, 2023 | 46.69 | 46.70 | 45.93 | 45.93 | 45.29 | 509,700 |
Oct 23, 2023 | 46.93 | 47.02 | 46.35 | 46.54 | 45.89 | 584,000 |
Oct 20, 2023 | 48.00 | 48.16 | 47.15 | 47.30 | 46.64 | 754,100 |
Oct 19, 2023 | 48.10 | 48.56 | 47.69 | 48.18 | 47.51 | 955,800 |
Oct 18, 2023 | 48.08 | 48.50 | 47.99 | 48.28 | 47.60 | 619,400 |
Oct 17, 2023 | 47.26 | 48.06 | 47.26 | 47.94 | 47.27 | 439,300 |
Oct 16, 2023 | 47.39 | 47.52 | 46.95 | 47.43 | 46.77 | 318,100 |
Oct 13, 2023 | 46.83 | 47.35 | 46.70 | 47.11 | 46.45 | 548,800 |
Oct 12, 2023 | 46.58 | 46.58 | 45.90 | 46.16 | 45.51 | 364,100 |
Oct 11, 2023 | 46.01 | 46.15 | 45.53 | 46.13 | 45.48 | 430,500 |
Oct 10, 2023 | 46.55 | 46.93 | 46.32 | 46.60 | 45.95 | 615,400 |
Oct 9, 2023 | 46.23 | 46.69 | 45.89 | 46.53 | 45.88 | 490,700 |
Oct 6, 2023 | 44.71 | 45.41 | 44.22 | 45.00 | 44.37 | 760,100 |
Oct 5, 2023 | 44.39 | 45.06 | 44.38 | 44.70 | 44.07 | 587,100 |
Oct 4, 2023 | 45.75 | 45.78 | 44.52 | 44.90 | 44.27 | 869,600 |
Oct 3, 2023 | 46.17 | 46.48 | 45.92 | 46.39 | 45.74 | 1,030,100 |
Oct 2, 2023 | 47.37 | 47.40 | 46.12 | 46.47 | 45.82 | 895,800 |
Sep 29, 2023 | 48.38 | 48.38 | 47.27 | 47.43 | 46.77 | 697,800 |
Sep 28, 2023 | 48.18 | 48.61 | 48.01 | 48.35 | 47.67 | 541,500 |
Sep 27, 2023 | 47.70 | 48.46 | 47.52 | 48.28 | 47.60 | 482,300 |
Sep 26, 2023 | 0.33 Dividend | |||||
Sep 26, 2023 | 46.99 | 47.39 | 46.92 | 47.10 | 46.44 | 470,900 |
Sep 25, 2023 | 47.09 | 47.79 | 47.07 | 47.71 | 46.72 | 262,900 |
Sep 22, 2023 | 47.39 | 47.70 | 47.08 | 47.08 | 46.10 | 341,700 |
Sep 21, 2023 | 47.93 | 48.11 | 47.00 | 47.06 | 46.08 | 490,000 |
Sep 20, 2023 | 47.94 | 48.48 | 47.70 | 47.73 | 46.73 | 366,800 |
Sep 19, 2023 | 48.99 | 49.00 | 47.91 | 48.16 | 47.16 | 397,400 |
Sep 18, 2023 | 48.67 | 48.84 | 48.29 | 48.56 | 47.55 | 385,500 |
Sep 15, 2023 | 48.60 | 48.96 | 48.27 | 48.30 | 47.29 | 424,600 |
Sep 14, 2023 | 48.84 | 49.10 | 48.76 | 48.97 | 47.95 | 292,500 |
Sep 13, 2023 | 48.84 | 48.92 | 48.11 | 48.34 | 47.33 | 447,200 |
Sep 12, 2023 | 48.07 | 48.83 | 48.07 | 48.76 | 47.74 | 329,900 |
Sep 11, 2023 | 48.61 | 48.78 | 47.48 | 47.69 | 46.70 | 450,000 |
Sep 8, 2023 | 48.03 | 48.62 | 48.03 | 48.30 | 47.29 | 331,900 |
Sep 7, 2023 | 47.96 | 48.21 | 47.75 | 47.85 | 46.85 | 530,400 |
Sep 6, 2023 | 47.88 | 48.22 | 47.60 | 47.93 | 46.93 | 352,500 |
Sep 5, 2023 | 48.01 | 48.46 | 47.96 | 47.97 | 46.97 | 769,900 |
Sep 1, 2023 | 47.33 | 47.85 | 47.33 | 47.78 | 46.78 | 587,400 |
Aug 31, 2023 | 46.98 | 46.98 | 46.56 | 46.85 | 45.87 | 174,600 |
Aug 30, 2023 | 46.73 | 46.92 | 46.61 | 46.81 | 45.83 | 181,700 |
Aug 29, 2023 | 46.48 | 46.61 | 46.07 | 46.56 | 45.59 | 386,900 |
Aug 28, 2023 | 46.21 | 46.72 | 46.11 | 46.39 | 45.42 | 361,000 |
Aug 25, 2023 | 45.88 | 46.29 | 45.51 | 46.05 | 45.09 | 455,600 |
Aug 24, 2023 | 45.61 | 46.10 | 45.55 | 45.59 | 44.64 | 417,500 |
Aug 23, 2023 | 45.71 | 46.05 | 45.28 | 46.00 | 45.04 | 449,800 |
Aug 22, 2023 | 46.57 | 46.68 | 46.10 | 46.12 | 45.16 | 637,900 |
Aug 21, 2023 | 46.91 | 47.12 | 46.17 | 46.48 | 45.51 | 435,000 |
Aug 18, 2023 | 46.02 | 46.77 | 45.92 | 46.71 | 45.74 | 357,900 |
Aug 17, 2023 | 46.39 | 46.91 | 46.32 | 46.32 | 45.35 | 688,400 |
Aug 16, 2023 | 46.24 | 46.73 | 45.78 | 45.80 | 44.85 | 391,400 |
Aug 15, 2023 | 46.84 | 46.90 | 46.14 | 46.19 | 45.23 | 402,200 |
Aug 14, 2023 | 47.25 | 47.34 | 46.83 | 47.21 | 46.23 | 669,500 |
Aug 11, 2023 | 46.70 | 47.42 | 46.65 | 47.37 | 46.38 | 510,900 |
Aug 10, 2023 | 46.83 | 47.31 | 46.41 | 46.71 | 45.74 | 702,300 |
Aug 9, 2023 | 46.57 | 47.20 | 46.37 | 46.77 | 45.79 | 485,700 |
Aug 8, 2023 | 45.29 | 46.18 | 44.92 | 46.16 | 45.20 | 352,800 |
Aug 7, 2023 | 46.05 | 46.20 | 45.79 | 45.93 | 44.97 | 273,100 |
Aug 4, 2023 | 46.14 | 46.57 | 45.84 | 45.85 | 44.89 | 536,000 |
Aug 3, 2023 | 45.35 | 46.23 | 45.22 | 45.82 | 44.86 | 525,200 |
Aug 2, 2023 | 45.68 | 45.83 | 44.96 | 45.32 | 44.38 | 438,300 |
Aug 1, 2023 | 45.98 | 46.12 | 45.54 | 45.99 | 45.03 | 497,300 |
Jul 31, 2023 | 45.71 | 46.36 | 45.71 | 46.23 | 45.27 | 342,200 |
Jul 28, 2023 | 45.28 | 45.40 | 44.73 | 45.36 | 44.41 | 350,500 |
Jul 27, 2023 | 45.78 | 45.95 | 45.10 | 45.24 | 44.30 | 377,200 |
Jul 26, 2023 | 45.14 | 45.73 | 45.07 | 45.52 | 44.57 | 399,700 |
Jul 25, 2023 | 45.25 | 45.77 | 45.00 | 45.56 | 44.61 | 315,700 |
Jul 24, 2023 | 44.82 | 45.59 | 44.82 | 45.29 | 44.35 | 293,100 |
Jul 21, 2023 | 44.43 | 44.63 | 44.18 | 44.60 | 43.67 | 291,600 |
Jul 20, 2023 | 44.14 | 44.34 | 43.92 | 44.27 | 43.35 | 270,100 |
Jul 19, 2023 | 43.62 | 44.11 | 43.53 | 43.82 | 42.91 | 366,000 |
Jul 18, 2023 | 43.10 | 43.99 | 43.04 | 43.61 | 42.70 | 432,400 |
Jul 17, 2023 | 42.96 | 43.31 | 42.84 | 43.15 | 42.25 | 265,200 |
Jul 14, 2023 | 44.07 | 44.07 | 43.02 | 43.08 | 42.18 | 620,000 |
Jul 13, 2023 | 44.41 | 44.72 | 43.90 | 44.25 | 43.33 | 378,900 |
Jul 12, 2023 | 44.36 | 44.63 | 44.16 | 44.41 | 43.48 | 486,100 |
Jul 11, 2023 | 43.23 | 44.05 | 43.19 | 43.98 | 43.06 | 307,000 |
Jul 10, 2023 | 42.57 | 43.06 | 42.53 | 43.02 | 42.12 | 420,000 |
Jul 7, 2023 | 41.59 | 43.06 | 41.56 | 42.68 | 41.79 | 869,700 |
Jul 6, 2023 | 42.33 | 42.55 | 41.43 | 41.76 | 40.89 | 611,000 |
Jul 5, 2023 | 43.16 | 43.16 | 42.52 | 42.75 | 41.86 | 352,400 |
Jul 3, 2023 | 42.97 | 43.29 | 42.87 | 43.01 | 42.11 | 230,500 |
Jun 30, 2023 | 42.82 | 43.08 | 42.54 | 42.84 | 41.95 | 1,340,800 |
Jun 29, 2023 | 42.21 | 42.54 | 42.02 | 42.54 | 41.65 | 1,058,000 |
Jun 28, 2023 | 41.64 | 42.10 | 41.28 | 42.06 | 41.18 | 502,200 |
Jun 27, 2023 | 41.45 | 41.80 | 41.26 | 41.66 | 40.79 | 280,900 |
Jun 26, 2023 | 40.83 | 41.75 | 40.83 | 41.51 | 40.64 | 344,000 |
Jun 23, 2023 | 40.71 | 40.97 | 40.57 | 40.84 | 39.99 | 532,300 |
Jun 22, 2023 | 41.35 | 41.38 | 40.99 | 41.21 | 40.35 | 479,000 |
Jun 21, 2023 | 41.30 | 42.07 | 41.23 | 41.75 | 40.88 | 424,000 |
Jun 20, 2023 | 42.11 | 42.12 | 41.13 | 41.43 | 40.57 | 669,200 |
Jun 16, 2023 | 42.62 | 42.71 | 42.24 | 42.38 | 41.50 | 421,700 |
Jun 15, 2023 | 41.99 | 42.74 | 41.99 | 42.40 | 41.52 | 551,600 |
Jun 14, 2023 | 42.79 | 42.94 | 41.66 | 41.96 | 41.09 | 540,800 |
Jun 13, 2023 | 42.61 | 43.19 | 42.37 | 42.39 | 41.51 | 409,200 |
Jun 12, 2023 | 41.93 | 42.54 | 41.87 | 42.18 | 41.30 | 372,600 |
Jun 9, 2023 | 42.82 | 42.98 | 42.46 | 42.54 | 41.65 | 631,800 |
Jun 8, 2023 | 43.00 | 43.16 | 42.12 | 42.81 | 41.92 | 758,600 |
Jun 7, 2023 | 0.25 Dividend | |||||
Jun 7, 2023 | 42.05 | 43.04 | 42.05 | 42.99 | 42.09 | 492,200 |
Jun 6, 2023 | 41.32 | 42.18 | 41.26 | 42.15 | 41.03 | 406,700 |
Jun 5, 2023 | 42.70 | 42.78 | 41.79 | 41.84 | 40.72 | 384,000 |
Jun 2, 2023 | 41.63 | 42.32 | 41.43 | 42.11 | 40.99 | 452,200 |
Jun 1, 2023 | 40.46 | 41.37 | 40.24 | 40.94 | 39.85 | 484,100 |
May 31, 2023 | 40.50 | 40.68 | 40.28 | 40.39 | 39.31 | 499,500 |
May 30, 2023 | 40.83 | 41.12 | 40.67 | 41.09 | 39.99 | 501,600 |
May 26, 2023 | 41.84 | 41.95 | 41.24 | 41.44 | 40.33 | 619,900 |
May 25, 2023 | 41.84 | 41.85 | 41.26 | 41.62 | 40.51 | 449,400 |
May 24, 2023 | 42.49 | 42.68 | 42.07 | 42.37 | 41.24 | 346,600 |
May 23, 2023 | 42.13 | 42.70 | 42.07 | 42.22 | 41.09 | 447,500 |
May 22, 2023 | 41.75 | 42.22 | 41.75 | 41.85 | 40.73 | 341,900 |
May 19, 2023 | 41.99 | 42.25 | 41.72 | 41.90 | 40.78 | 425,700 |
May 18, 2023 | 41.06 | 41.67 | 40.82 | 41.61 | 40.50 | 480,900 |
May 17, 2023 | 40.90 | 41.54 | 40.69 | 41.34 | 40.24 | 720,500 |
May 16, 2023 | 41.47 | 41.58 | 40.53 | 40.55 | 39.47 | 353,900 |
May 15, 2023 | 41.53 | 41.89 | 41.26 | 41.63 | 40.52 | 323,300 |
May 12, 2023 | 41.40 | 41.71 | 41.08 | 41.42 | 40.32 | 272,300 |
May 11, 2023 | 41.17 | 41.38 | 40.90 | 41.19 | 40.09 | 352,100 |
May 10, 2023 | 42.29 | 42.34 | 41.37 | 41.68 | 40.57 | 404,400 |
May 9, 2023 | 41.78 | 42.47 | 41.69 | 42.11 | 40.99 | 273,700 |
May 8, 2023 | 42.64 | 42.86 | 42.10 | 42.14 | 41.02 | 275,400 |
May 5, 2023 | 42.00 | 42.36 | 41.87 | 42.08 | 40.96 | 399,300 |
May 4, 2023 | 41.38 | 41.78 | 40.83 | 40.96 | 39.87 | 707,900 |
May 3, 2023 | 41.65 | 42.11 | 41.37 | 41.39 | 40.29 | 870,400 |
May 2, 2023 | 43.61 | 43.61 | 41.78 | 42.18 | 41.05 | 652,000 |
May 1, 2023 | 44.06 | 44.53 | 43.86 | 44.06 | 42.88 | 246,000 |
Apr 28, 2023 | 43.77 | 44.79 | 43.59 | 44.57 | 43.38 | 434,100 |
Apr 27, 2023 | 43.72 | 44.05 | 43.37 | 43.92 | 42.75 | 320,100 |
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%