NYSEArca - Delayed Quote • USD
iShares U.S. Financials ETF (IYF)
At close: April 25 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 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 92.49 | 49,800 |
Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 92.96 | 501,400 |
Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 93.15 | 46,600 |
Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 92.67 | 90,300 |
Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 91.30 | 70,000 |
Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 90.04 | 73,200 |
Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 89.49 | 83,600 |
Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 89.39 | 165,100 |
Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 90.00 | 317,300 |
Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 90.55 | 286,000 |
Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 92.11 | 84,000 |
Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 92.74 | 169,400 |
Apr 9, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 94.26 | 120,800 |
Apr 8, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 94.81 | 96,600 |
Apr 5, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 94.24 | 122,100 |
Apr 4, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 93.51 | 194,300 |
Apr 3, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 94.52 | 97,100 |
Apr 2, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 94.47 | 97,600 |
Apr 1, 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 95.03 | 192,300 |
Mar 28, 2024 | 95.39 | 95.88 | 95.21 | 95.65 | 95.65 | 66,400 |
Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 95.20 | 97,100 |
Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 93.93 | 65,600 |
Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 93.79 | 137,200 |
Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 93.78 | 95,700 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 94.81 | 62,300 |
Mar 20, 2024 | 92.69 | 94.19 | 92.57 | 94.09 | 93.78 | 83,900 |
Mar 19, 2024 | 92.41 | 92.95 | 92.41 | 92.78 | 92.48 | 57,900 |
Mar 18, 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 92.13 | 64,300 |
Mar 15, 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 91.93 | 75,100 |
Mar 14, 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 91.71 | 64,200 |
Mar 13, 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.64 | 64,500 |
Mar 12, 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 92.15 | 96,300 |
Mar 11, 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 91.92 | 290,800 |
Mar 8, 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.67 | 146,800 |
Mar 7, 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.65 | 59,100 |
Mar 6, 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.69 | 171,600 |
Mar 5, 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 91.17 | 91,400 |
Mar 4, 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 91.06 | 148,900 |
Mar 1, 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 90.49 | 128,900 |
Feb 29, 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 90.70 | 84,900 |
Feb 28, 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 90.49 | 61,500 |
Feb 27, 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 90.21 | 66,100 |
Feb 26, 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 89.88 | 58,000 |
Feb 23, 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 90.26 | 90,900 |
Feb 22, 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 89.98 | 88,900 |
Feb 21, 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 89.02 | 51,500 |
Feb 20, 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 88.91 | 99,200 |
Feb 16, 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 89.01 | 70,500 |
Feb 15, 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 89.19 | 106,400 |
Feb 14, 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.60 | 85,100 |
Feb 13, 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.66 | 85,200 |
Feb 12, 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 88.12 | 245,700 |
Feb 9, 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 87.52 | 97,300 |
Feb 8, 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 87.13 | 98,000 |
Feb 7, 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 87.24 | 325,300 |
Feb 6, 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.65 | 143,200 |
Feb 5, 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 86.41 | 204,800 |
Feb 2, 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 86.94 | 221,700 |
Feb 1, 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 86.44 | 144,000 |
Jan 31, 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 86.77 | 146,900 |
Jan 30, 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 88.07 | 86,500 |
Jan 29, 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 87.11 | 250,100 |
Jan 26, 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 86.92 | 68,600 |
Jan 25, 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 86.75 | 87,300 |
Jan 24, 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 86.20 | 106,000 |
Jan 23, 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.71 | 169,200 |
Jan 22, 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.64 | 127,100 |
Jan 19, 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 85.25 | 203,000 |
Jan 18, 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 83.78 | 1,962,900 |
Jan 17, 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.64 | 154,800 |
Jan 16, 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 83.93 | 137,800 |
Jan 12, 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 84.55 | 139,800 |
Jan 11, 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 84.78 | 141,900 |
Jan 10, 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 85.27 | 97,400 |
Jan 9, 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 85.08 | 518,200 |
Jan 8, 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 85.80 | 97,100 |
Jan 5, 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 85.38 | 152,100 |
Jan 4, 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 84.88 | 318,700 |
Jan 3, 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.59 | 383,500 |
Jan 2, 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 85.36 | 327,400 |
Dec 29, 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 85.13 | 112,800 |
Dec 28, 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 85.40 | 83,100 |
Dec 27, 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 85.07 | 122,300 |
Dec 26, 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 84.84 | 66,300 |
Dec 22, 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 84.37 | 81,400 |
Dec 21, 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 84.06 | 101,800 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 83.43 | 175,100 |
Dec 19, 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 84.90 | 91,300 |
Dec 18, 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 84.21 | 98,200 |
Dec 15, 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 84.02 | 72,500 |
Dec 14, 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 84.67 | 160,300 |
Dec 13, 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 83.32 | 137,200 |
Dec 12, 2023 | 82.11 | 82.62 | 81.94 | 82.57 | 81.91 | 117,100 |
Dec 11, 2023 | 81.59 | 82.22 | 81.59 | 82.08 | 81.42 | 137,300 |
Dec 8, 2023 | 81.01 | 81.78 | 80.99 | 81.56 | 80.90 | 183,500 |
Dec 7, 2023 | 80.75 | 81.08 | 80.70 | 81.03 | 80.38 | 157,500 |
Dec 6, 2023 | 81.61 | 81.99 | 80.57 | 80.71 | 80.06 | 189,300 |
Dec 5, 2023 | 81.36 | 81.42 | 80.88 | 81.24 | 80.59 | 86,600 |
Dec 4, 2023 | 81.00 | 81.79 | 81.00 | 81.63 | 80.97 | 137,000 |
Dec 1, 2023 | 80.65 | 81.60 | 80.62 | 81.47 | 80.81 | 177,500 |
Nov 30, 2023 | 79.90 | 80.75 | 79.83 | 80.68 | 80.03 | 107,500 |
Nov 29, 2023 | 79.43 | 80.35 | 79.43 | 79.86 | 79.22 | 104,100 |
Nov 28, 2023 | 79.19 | 79.55 | 79.04 | 79.17 | 78.53 | 151,200 |
Nov 27, 2023 | 79.23 | 79.47 | 79.12 | 79.33 | 78.69 | 230,500 |
Nov 24, 2023 | 79.33 | 79.71 | 79.20 | 79.49 | 78.85 | 192,700 |
Nov 22, 2023 | 79.10 | 79.36 | 78.91 | 79.24 | 78.60 | 190,500 |
Nov 21, 2023 | 78.84 | 79.12 | 78.75 | 78.91 | 78.27 | 85,300 |
Nov 20, 2023 | 78.60 | 79.26 | 78.40 | 79.00 | 78.36 | 133,000 |
Nov 17, 2023 | 78.51 | 78.80 | 78.47 | 78.74 | 78.11 | 121,800 |
Nov 16, 2023 | 78.13 | 78.36 | 78.00 | 78.30 | 77.67 | 118,600 |
Nov 15, 2023 | 77.71 | 78.29 | 77.71 | 78.06 | 77.43 | 169,400 |
Nov 14, 2023 | 76.60 | 78.06 | 76.60 | 77.71 | 77.08 | 703,900 |
Nov 13, 2023 | 75.76 | 76.17 | 75.70 | 75.96 | 75.35 | 131,400 |
Nov 10, 2023 | 75.54 | 76.11 | 75.30 | 76.11 | 75.50 | 73,200 |
Nov 9, 2023 | 75.72 | 76.00 | 75.17 | 75.24 | 74.63 | 98,800 |
Nov 8, 2023 | 75.51 | 75.62 | 75.12 | 75.49 | 74.88 | 68,000 |
Nov 7, 2023 | 75.35 | 75.72 | 75.27 | 75.49 | 74.88 | 91,400 |
Nov 6, 2023 | 76.06 | 76.28 | 75.28 | 75.62 | 75.01 | 140,900 |
Nov 3, 2023 | 75.58 | 76.38 | 75.58 | 75.99 | 75.38 | 780,100 |
Nov 2, 2023 | 73.76 | 74.85 | 73.76 | 74.84 | 74.24 | 71,000 |
Nov 1, 2023 | 72.65 | 73.33 | 72.54 | 73.08 | 72.49 | 76,900 |
Oct 31, 2023 | 72.07 | 72.59 | 71.79 | 72.57 | 71.99 | 42,200 |
Oct 30, 2023 | 71.03 | 72.05 | 70.97 | 71.86 | 71.28 | 53,000 |
Oct 27, 2023 | 71.96 | 71.96 | 70.45 | 70.70 | 70.13 | 207,300 |
Oct 26, 2023 | 71.79 | 72.80 | 71.71 | 72.21 | 71.63 | 169,000 |
Oct 25, 2023 | 71.87 | 72.26 | 71.60 | 71.76 | 71.18 | 139,000 |
Oct 24, 2023 | 72.03 | 72.48 | 71.78 | 72.08 | 71.50 | 133,200 |
Oct 23, 2023 | 72.00 | 72.50 | 71.66 | 71.71 | 71.13 | 148,000 |
Oct 20, 2023 | 73.28 | 73.44 | 72.17 | 72.24 | 71.66 | 124,200 |
Oct 19, 2023 | 74.27 | 74.78 | 73.38 | 73.46 | 72.87 | 118,800 |
Oct 18, 2023 | 75.32 | 75.39 | 74.29 | 74.45 | 73.85 | 84,000 |
Oct 17, 2023 | 74.93 | 76.29 | 74.93 | 75.77 | 75.16 | 88,200 |
Oct 16, 2023 | 74.98 | 75.70 | 74.89 | 75.28 | 74.67 | 108,700 |
Oct 13, 2023 | 74.96 | 75.48 | 74.08 | 74.47 | 73.87 | 113,200 |
Oct 12, 2023 | 75.10 | 75.10 | 73.89 | 74.32 | 73.72 | 104,500 |
Oct 11, 2023 | 74.90 | 75.33 | 74.41 | 74.95 | 74.35 | 104,200 |
Oct 10, 2023 | 74.60 | 75.29 | 74.55 | 74.76 | 74.16 | 155,700 |
Oct 9, 2023 | 73.52 | 74.44 | 73.52 | 74.29 | 73.69 | 118,600 |
Oct 6, 2023 | 73.19 | 74.55 | 72.91 | 74.20 | 73.60 | 209,400 |
Oct 5, 2023 | 72.91 | 73.67 | 72.79 | 73.52 | 72.93 | 275,500 |
Oct 4, 2023 | 72.58 | 73.15 | 72.11 | 73.09 | 72.50 | 221,500 |
Oct 3, 2023 | 73.40 | 73.52 | 72.25 | 72.52 | 71.94 | 322,100 |
Oct 2, 2023 | 74.57 | 74.59 | 73.48 | 73.79 | 73.20 | 232,300 |
Sep 29, 2023 | 75.83 | 75.83 | 74.54 | 74.76 | 74.16 | 1,538,200 |
Sep 28, 2023 | 74.89 | 75.60 | 74.82 | 75.30 | 74.69 | 112,400 |
Sep 27, 2023 | 75.01 | 75.06 | 74.17 | 74.76 | 74.16 | 145,200 |
Sep 26, 2023 | 0.39 Dividend | |||||
Sep 26, 2023 | 75.35 | 75.69 | 74.70 | 74.85 | 74.25 | 101,300 |
Sep 25, 2023 | 75.83 | 76.32 | 75.65 | 76.30 | 75.30 | 95,900 |
Sep 22, 2023 | 76.73 | 76.78 | 76.07 | 76.07 | 75.07 | 93,200 |
Sep 21, 2023 | 77.49 | 77.49 | 76.58 | 76.58 | 75.57 | 85,500 |
Sep 20, 2023 | 78.49 | 78.89 | 77.79 | 77.81 | 76.79 | 250,100 |
Sep 19, 2023 | 78.28 | 78.61 | 77.84 | 78.33 | 77.30 | 683,800 |
Sep 18, 2023 | 78.18 | 78.39 | 77.72 | 78.34 | 77.31 | 227,400 |
Sep 15, 2023 | 78.13 | 78.50 | 78.02 | 78.14 | 77.11 | 168,500 |
Sep 14, 2023 | 78.23 | 78.73 | 78.13 | 78.59 | 77.55 | 66,800 |
Sep 13, 2023 | 77.98 | 78.15 | 77.29 | 77.57 | 76.55 | 88,100 |
Sep 12, 2023 | 76.89 | 78.24 | 76.89 | 77.79 | 76.77 | 76,300 |
Sep 11, 2023 | 77.05 | 77.49 | 76.88 | 76.98 | 75.97 | 173,100 |
Sep 8, 2023 | 76.44 | 76.82 | 76.11 | 76.67 | 75.66 | 166,400 |
Sep 7, 2023 | 76.19 | 76.66 | 76.08 | 76.38 | 75.37 | 149,900 |
Sep 6, 2023 | 76.45 | 76.79 | 76.04 | 76.45 | 75.44 | 96,500 |
Sep 5, 2023 | 77.36 | 77.72 | 76.69 | 76.69 | 75.68 | 173,400 |
Sep 1, 2023 | 77.17 | 77.75 | 77.17 | 77.44 | 76.42 | 83,700 |
Aug 31, 2023 | 77.16 | 77.23 | 76.70 | 76.86 | 75.85 | 132,400 |
Aug 30, 2023 | 76.92 | 77.36 | 76.80 | 77.03 | 76.02 | 231,300 |
Aug 29, 2023 | 76.14 | 76.97 | 76.01 | 76.96 | 75.95 | 170,200 |
Aug 28, 2023 | 75.98 | 76.48 | 75.96 | 76.13 | 75.13 | 112,400 |
Aug 25, 2023 | 75.87 | 76.13 | 75.20 | 75.74 | 74.74 | 122,500 |
Aug 24, 2023 | 75.62 | 76.54 | 75.59 | 75.62 | 74.62 | 111,500 |
Aug 23, 2023 | 74.87 | 75.68 | 74.85 | 75.67 | 74.67 | 124,100 |
Aug 22, 2023 | 75.79 | 75.95 | 74.75 | 74.85 | 73.86 | 167,600 |
Aug 21, 2023 | 76.00 | 76.17 | 75.21 | 75.75 | 74.75 | 90,200 |
Aug 18, 2023 | 75.43 | 76.13 | 75.35 | 75.87 | 74.87 | 96,900 |
Aug 17, 2023 | 76.57 | 76.68 | 75.78 | 75.93 | 74.93 | 114,400 |
Aug 16, 2023 | 76.40 | 76.89 | 76.25 | 76.26 | 75.26 | 101,500 |
Aug 15, 2023 | 77.13 | 77.23 | 76.33 | 76.45 | 75.44 | 131,200 |
Aug 14, 2023 | 77.94 | 78.09 | 77.59 | 77.93 | 76.90 | 78,700 |
Aug 11, 2023 | 77.72 | 78.36 | 77.68 | 78.30 | 77.27 | 83,800 |
Aug 10, 2023 | 78.43 | 79.02 | 77.90 | 78.09 | 77.06 | 98,000 |
Aug 9, 2023 | 78.68 | 78.93 | 78.04 | 78.11 | 77.08 | 133,300 |
Aug 8, 2023 | 78.35 | 78.91 | 77.87 | 78.86 | 77.82 | 75,700 |
Aug 7, 2023 | 78.97 | 79.73 | 78.97 | 79.57 | 78.52 | 58,200 |
Aug 4, 2023 | 78.81 | 79.56 | 78.45 | 78.54 | 77.51 | 83,700 |
Aug 3, 2023 | 78.27 | 79.07 | 78.11 | 78.79 | 77.75 | 91,700 |
Aug 2, 2023 | 78.46 | 78.75 | 78.06 | 78.54 | 77.51 | 131,900 |
Aug 1, 2023 | 79.08 | 79.25 | 78.80 | 79.13 | 78.09 | 97,500 |
Jul 31, 2023 | 79.27 | 79.65 | 79.05 | 79.41 | 78.36 | 83,200 |
Jul 28, 2023 | 79.50 | 79.56 | 78.86 | 79.17 | 78.13 | 160,100 |
Jul 27, 2023 | 80.06 | 80.23 | 78.91 | 79.03 | 77.99 | 150,400 |
Jul 26, 2023 | 79.40 | 80.20 | 79.40 | 79.98 | 78.93 | 161,600 |
Jul 25, 2023 | 79.50 | 79.69 | 79.17 | 79.21 | 78.17 | 65,700 |
Jul 24, 2023 | 78.96 | 80.06 | 78.96 | 79.70 | 78.65 | 107,300 |
Jul 21, 2023 | 79.54 | 79.54 | 78.88 | 78.99 | 77.95 | 124,600 |
Jul 20, 2023 | 78.36 | 79.27 | 78.36 | 79.24 | 78.20 | 108,600 |
Jul 19, 2023 | 78.06 | 78.83 | 78.02 | 78.59 | 77.55 | 223,200 |
Jul 18, 2023 | 77.00 | 78.19 | 77.00 | 78.06 | 77.03 | 238,800 |
Jul 17, 2023 | 75.83 | 77.02 | 75.83 | 76.80 | 75.79 | 159,000 |
Jul 14, 2023 | 77.18 | 77.27 | 75.90 | 75.95 | 74.95 | 631,900 |
Jul 13, 2023 | 76.25 | 76.66 | 76.10 | 76.56 | 75.55 | 86,300 |
Jul 12, 2023 | 76.23 | 76.71 | 75.94 | 76.10 | 75.10 | 97,700 |
Jul 11, 2023 | 74.87 | 75.72 | 74.87 | 75.61 | 74.61 | 169,600 |
Jul 10, 2023 | 74.40 | 75.15 | 74.40 | 74.65 | 73.67 | 110,400 |
Jul 7, 2023 | 73.82 | 75.00 | 73.82 | 74.42 | 73.44 | 90,500 |
Jul 6, 2023 | 73.97 | 74.04 | 73.36 | 73.99 | 73.02 | 124,600 |
Jul 5, 2023 | 74.71 | 74.96 | 74.30 | 74.67 | 73.69 | 185,200 |
Jul 3, 2023 | 74.65 | 75.34 | 74.63 | 75.14 | 74.15 | 290,700 |
Jun 30, 2023 | 74.62 | 74.95 | 74.44 | 74.61 | 73.63 | 106,100 |
Jun 29, 2023 | 73.36 | 74.15 | 73.29 | 74.11 | 73.13 | 137,000 |
Jun 28, 2023 | 73.10 | 73.10 | 72.65 | 72.98 | 72.02 | 113,400 |
Jun 27, 2023 | 72.53 | 73.27 | 72.46 | 73.08 | 72.12 | 155,100 |
Jun 26, 2023 | 72.34 | 72.91 | 72.26 | 72.49 | 71.54 | 83,200 |
Jun 23, 2023 | 72.24 | 72.68 | 72.20 | 72.37 | 71.42 | 118,800 |
Jun 22, 2023 | 73.54 | 73.55 | 72.70 | 72.86 | 71.90 | 91,500 |
Jun 21, 2023 | 73.71 | 74.12 | 73.46 | 73.70 | 72.73 | 92,800 |
Jun 20, 2023 | 74.03 | 74.03 | 73.40 | 73.92 | 72.95 | 131,500 |
Jun 16, 2023 | 74.94 | 75.17 | 74.41 | 74.45 | 73.47 | 122,300 |
Jun 15, 2023 | 73.55 | 74.89 | 73.53 | 74.74 | 73.76 | 214,000 |
Jun 14, 2023 | 74.22 | 74.58 | 73.47 | 73.70 | 72.73 | 175,300 |
Jun 13, 2023 | 73.36 | 74.38 | 73.32 | 74.15 | 73.17 | 333,200 |
Jun 12, 2023 | 73.64 | 73.74 | 72.86 | 73.33 | 72.36 | 75,700 |
Jun 9, 2023 | 73.48 | 73.96 | 73.48 | 73.61 | 72.64 | 71,100 |
Jun 8, 2023 | 73.35 | 73.74 | 72.99 | 73.63 | 72.66 | 60,800 |
Jun 7, 2023 | 0.29 Dividend | |||||
Jun 7, 2023 | 73.14 | 73.71 | 72.83 | 73.59 | 72.62 | 128,100 |
Jun 6, 2023 | 72.12 | 73.33 | 72.12 | 73.24 | 71.99 | 125,500 |
Jun 5, 2023 | 72.72 | 72.74 | 71.99 | 72.26 | 71.03 | 123,300 |
Jun 2, 2023 | 71.59 | 72.99 | 71.59 | 72.70 | 71.46 | 275,600 |
Jun 1, 2023 | 70.54 | 71.09 | 70.07 | 70.92 | 69.71 | 105,400 |
May 31, 2023 | 70.83 | 70.90 | 69.83 | 70.20 | 69.00 | 129,800 |
May 30, 2023 | 71.17 | 71.27 | 70.69 | 71.21 | 70.00 | 94,700 |
May 26, 2023 | 70.64 | 71.18 | 70.49 | 70.99 | 69.78 | 95,100 |
May 25, 2023 | 70.35 | 70.66 | 70.03 | 70.53 | 69.33 | 145,300 |
May 24, 2023 | 71.00 | 71.00 | 70.34 | 70.47 | 69.27 | 99,800 |
May 23, 2023 | 71.82 | 72.39 | 71.37 | 71.37 | 70.15 | 77,400 |
May 22, 2023 | 71.85 | 72.22 | 71.38 | 72.02 | 70.79 | 88,400 |
May 19, 2023 | 72.26 | 72.44 | 71.36 | 71.69 | 70.47 | 98,600 |
May 18, 2023 | 71.41 | 72.08 | 71.06 | 71.96 | 70.73 | 125,100 |
May 17, 2023 | 70.43 | 71.72 | 70.43 | 71.50 | 70.28 | 120,200 |
May 16, 2023 | 70.44 | 70.68 | 69.88 | 69.88 | 68.69 | 125,900 |
May 15, 2023 | 70.18 | 70.86 | 70.09 | 70.66 | 69.46 | 82,400 |
May 12, 2023 | 70.57 | 70.60 | 69.58 | 70.00 | 68.81 | 174,700 |
May 11, 2023 | 70.04 | 70.35 | 69.85 | 70.28 | 69.08 | 137,700 |
May 10, 2023 | 71.25 | 71.40 | 69.91 | 70.49 | 69.29 | 198,500 |
May 9, 2023 | 70.38 | 71.01 | 70.30 | 70.69 | 69.49 | 123,700 |
May 8, 2023 | 71.10 | 71.45 | 70.76 | 70.80 | 69.59 | 190,300 |
May 5, 2023 | 70.14 | 70.86 | 70.14 | 70.69 | 69.49 | 232,500 |
May 4, 2023 | 69.47 | 69.73 | 68.31 | 68.91 | 67.74 | 460,600 |
May 3, 2023 | 71.26 | 71.72 | 70.18 | 70.20 | 69.00 | 299,800 |
May 2, 2023 | 72.66 | 72.66 | 70.50 | 71.18 | 69.97 | 271,600 |
May 1, 2023 | 73.30 | 73.80 | 72.91 | 72.97 | 71.73 | 117,600 |
Apr 28, 2023 | 71.95 | 73.20 | 71.85 | 73.17 | 71.92 | 214,600 |
Apr 27, 2023 | 71.45 | 72.46 | 71.45 | 72.32 | 71.09 | 174,000 |
Apr 26, 2023 | 71.61 | 71.97 | 70.83 | 71.11 | 69.90 | 259,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%