Cboe US - Delayed Quote • USD
iShares Transportation Average ETF (IYT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 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 | 65.88 | 66.41 | 65.50 | 65.82 | 65.82 | 1,157,000 |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 66.66 | 948,600 |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 65.81 | 840,800 |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 67.43 | 633,100 |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 66.51 | 706,800 |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 65.86 | 581,300 |
Apr 18, 2024 | 66.37 | 66.76 | 65.68 | 65.82 | 65.82 | 608,500 |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 65.93 | 967,400 |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 66.63 | 610,700 |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 67.01 | 510,500 |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 67.61 | 409,800 |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 68.61 | 350,600 |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 67.81 | 1,183,700 |
Apr 9, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 69.26 | 173,200 |
Apr 8, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 69.02 | 235,900 |
Apr 5, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 69.29 | 283,400 |
Apr 4, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 68.41 | 260,600 |
Apr 3, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 69.33 | 213,000 |
Apr 2, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 69.12 | 572,400 |
Apr 1, 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 69.73 | 524,700 |
Mar 28, 2024 | 69.86 | 70.58 | 69.86 | 70.40 | 70.40 | 692,200 |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 70.04 | 522,500 |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 69.19 | 385,000 |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 69.99 | 855,200 |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 70.51 | 254,900 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 21, 2024 | 70.02 | 70.74 | 70.02 | 70.61 | 70.61 | 204,200 |
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 69.73 | 444,100 |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 68.37 | 508,600 |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 68.07 | 585,500 |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 68.37 | 506,700 |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 68.96 | 639,400 |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 69.74 | 208,800 |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 69.89 | 245,100 |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 69.81 | 257,000 |
Mar 8, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 69.95 | 442,800 |
Mar 7, 2024 | 4:1 Stock Splits | |||||
Mar 7, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 70.41 | 818,100 |
Mar 6, 2024 | 70.21 | 71.05 | 70.13 | 70.16 | 69.97 | 734,400 |
Mar 5, 2024 | 70.34 | 70.34 | 69.66 | 69.95 | 69.77 | 436,400 |
Mar 4, 2024 | 70.49 | 70.93 | 70.47 | 70.47 | 70.29 | 377,600 |
Mar 1, 2024 | 70.26 | 70.55 | 69.82 | 70.44 | 70.26 | 366,800 |
Feb 29, 2024 | 69.96 | 70.43 | 69.90 | 70.30 | 70.11 | 525,200 |
Feb 28, 2024 | 69.70 | 70.06 | 69.57 | 69.66 | 69.47 | 488,800 |
Feb 27, 2024 | 70.16 | 70.40 | 69.86 | 70.02 | 69.83 | 236,400 |
Feb 26, 2024 | 70.24 | 70.35 | 69.89 | 69.93 | 69.75 | 438,800 |
Feb 23, 2024 | 70.27 | 70.57 | 70.18 | 70.31 | 70.12 | 369,200 |
Feb 22, 2024 | 69.60 | 70.24 | 69.60 | 70.07 | 69.89 | 228,400 |
Feb 21, 2024 | 68.63 | 69.20 | 68.54 | 69.09 | 68.91 | 261,600 |
Feb 20, 2024 | 68.76 | 68.76 | 68.25 | 68.60 | 68.42 | 858,800 |
Feb 16, 2024 | 69.96 | 69.96 | 69.07 | 69.13 | 68.95 | 819,200 |
Feb 15, 2024 | 69.76 | 70.39 | 69.42 | 70.28 | 70.10 | 359,200 |
Feb 14, 2024 | 68.30 | 69.57 | 68.17 | 69.56 | 69.37 | 494,800 |
Feb 13, 2024 | 67.09 | 67.24 | 66.62 | 67.11 | 66.93 | 801,600 |
Feb 12, 2024 | 68.19 | 68.35 | 67.86 | 68.00 | 67.82 | 233,600 |
Feb 9, 2024 | 68.33 | 68.33 | 67.61 | 68.28 | 68.10 | 310,800 |
Feb 8, 2024 | 67.89 | 68.27 | 67.57 | 68.25 | 68.07 | 758,400 |
Feb 7, 2024 | 67.25 | 68.05 | 67.25 | 67.76 | 67.58 | 701,600 |
Feb 6, 2024 | 65.88 | 67.46 | 65.88 | 67.39 | 67.21 | 1,102,000 |
Feb 5, 2024 | 65.98 | 66.22 | 65.57 | 65.84 | 65.66 | 409,200 |
Feb 2, 2024 | 65.34 | 66.51 | 64.82 | 66.22 | 66.04 | 745,200 |
Feb 1, 2024 | 65.01 | 65.48 | 64.24 | 65.46 | 65.29 | 490,400 |
Jan 31, 2024 | 65.41 | 65.64 | 64.53 | 64.56 | 64.38 | 343,600 |
Jan 30, 2024 | 65.43 | 65.79 | 65.30 | 65.58 | 65.41 | 392,800 |
Jan 29, 2024 | 65.66 | 66.42 | 65.53 | 66.40 | 66.22 | 700,400 |
Jan 26, 2024 | 66.26 | 66.40 | 65.63 | 65.85 | 65.67 | 405,200 |
Jan 25, 2024 | 65.58 | 66.23 | 65.31 | 66.23 | 66.06 | 540,000 |
Jan 24, 2024 | 65.84 | 65.84 | 65.00 | 65.06 | 64.88 | 469,200 |
Jan 23, 2024 | 65.80 | 66.13 | 65.37 | 65.64 | 65.47 | 360,000 |
Jan 22, 2024 | 65.07 | 65.76 | 65.07 | 65.50 | 65.32 | 489,200 |
Jan 19, 2024 | 64.89 | 64.94 | 64.10 | 64.71 | 64.53 | 709,200 |
Jan 18, 2024 | 63.54 | 64.58 | 63.41 | 64.50 | 64.33 | 528,400 |
Jan 17, 2024 | 63.19 | 63.35 | 62.96 | 63.22 | 63.06 | 336,400 |
Jan 16, 2024 | 63.98 | 64.07 | 63.54 | 63.83 | 63.66 | 1,656,000 |
Jan 12, 2024 | 64.72 | 65.08 | 64.18 | 64.36 | 64.19 | 479,600 |
Jan 11, 2024 | 64.96 | 65.12 | 64.34 | 65.05 | 64.87 | 390,800 |
Jan 10, 2024 | 64.42 | 65.22 | 64.33 | 65.18 | 65.00 | 321,200 |
Jan 9, 2024 | 64.19 | 64.86 | 64.17 | 64.52 | 64.35 | 346,000 |
Jan 8, 2024 | 63.93 | 64.71 | 63.87 | 64.68 | 64.50 | 585,200 |
Jan 5, 2024 | 63.63 | 64.38 | 63.63 | 63.93 | 63.76 | 819,600 |
Jan 4, 2024 | 63.60 | 64.18 | 63.56 | 63.65 | 63.48 | 1,708,800 |
Jan 3, 2024 | 63.98 | 64.29 | 63.63 | 63.65 | 63.48 | 720,000 |
Jan 2, 2024 | 65.02 | 65.39 | 64.34 | 64.60 | 64.43 | 559,200 |
Dec 29, 2023 | 65.85 | 66.25 | 65.39 | 65.61 | 65.43 | 407,200 |
Dec 28, 2023 | 66.03 | 66.36 | 66.03 | 66.29 | 66.11 | 198,800 |
Dec 27, 2023 | 66.14 | 66.43 | 66.00 | 66.26 | 66.08 | 828,400 |
Dec 26, 2023 | 66.18 | 66.42 | 66.12 | 66.26 | 66.08 | 170,400 |
Dec 22, 2023 | 65.95 | 66.32 | 65.79 | 66.05 | 65.87 | 326,400 |
Dec 21, 2023 | 65.27 | 65.77 | 65.10 | 65.76 | 65.59 | 386,000 |
Dec 20, 2023 | 0.85 Dividend | |||||
Dec 20, 2023 | 64.99 | 66.08 | 64.71 | 64.72 | 64.55 | 402,400 |
Dec 19, 2023 | 65.97 | 66.46 | 65.89 | 66.30 | 65.28 | 526,000 |
Dec 18, 2023 | 66.19 | 66.35 | 65.81 | 65.86 | 64.84 | 513,600 |
Dec 15, 2023 | 66.10 | 66.68 | 65.52 | 66.13 | 65.11 | 740,000 |
Dec 14, 2023 | 65.32 | 66.22 | 65.28 | 66.09 | 65.07 | 583,600 |
Dec 13, 2023 | 64.18 | 64.74 | 63.31 | 64.72 | 63.72 | 622,800 |
Dec 12, 2023 | 63.91 | 64.57 | 63.91 | 64.25 | 63.26 | 208,400 |
Dec 11, 2023 | 63.49 | 64.04 | 63.45 | 63.99 | 63.00 | 346,400 |
Dec 8, 2023 | 63.56 | 64.07 | 63.46 | 63.47 | 62.49 | 308,000 |
Dec 7, 2023 | 63.37 | 63.61 | 63.10 | 63.61 | 62.63 | 183,600 |
Dec 6, 2023 | 63.00 | 63.33 | 63.00 | 63.06 | 62.08 | 277,200 |
Dec 5, 2023 | 62.92 | 62.99 | 62.59 | 62.65 | 61.68 | 271,200 |
Dec 4, 2023 | 63.14 | 63.91 | 62.99 | 63.47 | 62.49 | 557,600 |
Dec 1, 2023 | 61.06 | 62.94 | 61.06 | 62.85 | 61.88 | 678,400 |
Nov 30, 2023 | 60.71 | 61.15 | 60.33 | 61.14 | 60.19 | 370,000 |
Nov 29, 2023 | 60.79 | 61.18 | 60.50 | 60.58 | 59.64 | 404,400 |
Nov 28, 2023 | 60.13 | 60.55 | 59.92 | 60.37 | 59.44 | 376,400 |
Nov 27, 2023 | 60.76 | 60.76 | 60.22 | 60.26 | 59.33 | 205,600 |
Nov 24, 2023 | 60.62 | 61.02 | 60.62 | 60.88 | 59.94 | 66,000 |
Nov 22, 2023 | 60.56 | 61.03 | 60.51 | 60.67 | 59.73 | 381,200 |
Nov 21, 2023 | 60.15 | 60.47 | 59.88 | 60.32 | 59.39 | 171,600 |
Nov 20, 2023 | 59.88 | 60.54 | 59.62 | 60.33 | 59.40 | 328,400 |
Nov 17, 2023 | 59.85 | 59.95 | 59.49 | 59.94 | 59.02 | 444,800 |
Nov 16, 2023 | 59.79 | 59.90 | 59.05 | 59.56 | 58.64 | 632,800 |
Nov 15, 2023 | 59.28 | 60.28 | 59.28 | 59.73 | 58.81 | 558,800 |
Nov 14, 2023 | 57.93 | 59.31 | 57.93 | 59.08 | 58.17 | 438,800 |
Nov 13, 2023 | 56.97 | 57.14 | 56.60 | 57.11 | 56.23 | 356,400 |
Nov 10, 2023 | 56.61 | 57.16 | 56.39 | 57.12 | 56.24 | 165,600 |
Nov 9, 2023 | 57.10 | 57.15 | 56.32 | 56.40 | 55.53 | 387,600 |
Nov 8, 2023 | 56.92 | 57.38 | 56.92 | 56.95 | 56.07 | 174,000 |
Nov 7, 2023 | 56.08 | 57.02 | 56.03 | 56.87 | 55.99 | 397,200 |
Nov 6, 2023 | 56.81 | 57.06 | 56.24 | 56.71 | 55.83 | 203,200 |
Nov 3, 2023 | 56.37 | 57.05 | 56.37 | 56.83 | 55.96 | 272,800 |
Nov 2, 2023 | 55.34 | 56.14 | 55.34 | 55.94 | 55.07 | 255,200 |
Nov 1, 2023 | 54.44 | 54.97 | 54.03 | 54.61 | 53.77 | 589,600 |
Oct 31, 2023 | 54.16 | 54.53 | 53.79 | 54.46 | 53.62 | 386,000 |
Oct 30, 2023 | 53.28 | 54.33 | 53.24 | 54.10 | 53.27 | 421,200 |
Oct 27, 2023 | 53.49 | 53.83 | 52.51 | 52.80 | 51.99 | 634,400 |
Oct 26, 2023 | 54.00 | 54.50 | 53.29 | 53.38 | 52.56 | 694,800 |
Oct 25, 2023 | 55.38 | 55.38 | 54.36 | 54.58 | 53.73 | 511,600 |
Oct 24, 2023 | 55.71 | 56.16 | 55.31 | 55.70 | 54.84 | 1,278,400 |
Oct 23, 2023 | 56.15 | 56.61 | 55.60 | 55.66 | 54.80 | 442,400 |
Oct 20, 2023 | 56.23 | 56.93 | 56.16 | 56.35 | 55.49 | 650,800 |
Oct 19, 2023 | 57.26 | 57.35 | 56.12 | 56.22 | 55.36 | 792,000 |
Oct 18, 2023 | 57.72 | 57.81 | 56.54 | 56.59 | 55.72 | 405,200 |
Oct 17, 2023 | 57.92 | 59.00 | 57.92 | 58.49 | 57.58 | 219,600 |
Oct 16, 2023 | 57.42 | 58.60 | 57.42 | 58.19 | 57.29 | 184,000 |
Oct 13, 2023 | 58.08 | 58.54 | 56.95 | 57.19 | 56.30 | 341,200 |
Oct 12, 2023 | 59.13 | 59.13 | 57.74 | 58.19 | 57.29 | 427,200 |
Oct 11, 2023 | 58.84 | 59.13 | 58.44 | 58.88 | 57.97 | 206,400 |
Oct 10, 2023 | 58.33 | 59.16 | 58.29 | 58.73 | 57.83 | 550,800 |
Oct 9, 2023 | 57.43 | 58.16 | 57.16 | 58.02 | 57.12 | 721,200 |
Oct 6, 2023 | 57.18 | 58.36 | 56.99 | 57.96 | 57.06 | 802,800 |
Oct 5, 2023 | 57.54 | 57.65 | 56.95 | 57.37 | 56.49 | 443,200 |
Oct 4, 2023 | 57.46 | 57.78 | 57.07 | 57.60 | 56.71 | 342,800 |
Oct 3, 2023 | 57.58 | 58.20 | 57.17 | 57.37 | 56.48 | 464,000 |
Oct 2, 2023 | 58.28 | 58.28 | 57.50 | 57.91 | 57.02 | 413,600 |
Sep 29, 2023 | 59.01 | 59.05 | 58.30 | 58.44 | 57.54 | 672,800 |
Sep 28, 2023 | 57.58 | 58.75 | 57.58 | 58.45 | 57.55 | 1,628,800 |
Sep 27, 2023 | 57.73 | 57.94 | 57.17 | 57.65 | 56.76 | 351,200 |
Sep 26, 2023 | 0.97 Dividend | |||||
Sep 26, 2023 | 58.01 | 58.49 | 57.53 | 57.59 | 56.70 | 334,800 |
Sep 25, 2023 | 58.47 | 59.04 | 58.32 | 58.85 | 56.99 | 298,400 |
Sep 22, 2023 | 59.03 | 59.30 | 58.44 | 58.56 | 56.70 | 370,800 |
Sep 21, 2023 | 59.14 | 59.55 | 58.93 | 58.94 | 57.07 | 1,152,800 |
Sep 20, 2023 | 60.07 | 60.49 | 59.72 | 59.75 | 57.86 | 699,200 |
Sep 19, 2023 | 59.97 | 60.10 | 59.40 | 59.97 | 58.08 | 1,545,200 |
Sep 18, 2023 | 60.52 | 60.57 | 60.00 | 60.00 | 58.10 | 230,000 |
Sep 15, 2023 | 60.57 | 60.86 | 60.30 | 60.60 | 58.69 | 481,600 |
Sep 14, 2023 | 60.97 | 61.14 | 60.44 | 60.89 | 58.96 | 536,000 |
Sep 13, 2023 | 60.18 | 60.72 | 59.91 | 60.31 | 58.40 | 409,200 |
Sep 12, 2023 | 60.61 | 61.06 | 60.17 | 60.44 | 58.52 | 290,800 |
Sep 11, 2023 | 60.57 | 60.99 | 60.50 | 60.85 | 58.93 | 224,000 |
Sep 8, 2023 | 60.65 | 60.65 | 60.22 | 60.44 | 58.52 | 225,200 |
Sep 7, 2023 | 60.36 | 60.75 | 60.23 | 60.47 | 58.56 | 431,600 |
Sep 6, 2023 | 60.91 | 61.63 | 60.52 | 60.74 | 58.82 | 500,400 |
Sep 5, 2023 | 62.46 | 62.46 | 61.21 | 61.24 | 59.30 | 838,400 |
Sep 1, 2023 | 62.71 | 62.96 | 62.32 | 62.61 | 60.63 | 641,600 |
Aug 31, 2023 | 62.96 | 63.01 | 62.45 | 62.45 | 60.47 | 240,400 |
Aug 30, 2023 | 62.46 | 63.03 | 62.46 | 62.92 | 60.93 | 305,600 |
Aug 29, 2023 | 61.88 | 62.69 | 61.69 | 62.58 | 60.60 | 514,800 |
Aug 28, 2023 | 61.49 | 62.38 | 61.49 | 61.74 | 59.79 | 343,600 |
Aug 25, 2023 | 61.64 | 61.82 | 60.92 | 61.50 | 59.56 | 595,200 |
Aug 24, 2023 | 62.14 | 62.21 | 61.49 | 61.51 | 59.57 | 460,800 |
Aug 23, 2023 | 61.36 | 62.16 | 61.34 | 62.08 | 60.12 | 386,000 |
Aug 22, 2023 | 61.94 | 62.22 | 61.25 | 61.46 | 59.51 | 390,000 |
Aug 21, 2023 | 62.29 | 62.38 | 61.54 | 61.92 | 59.96 | 406,400 |
Aug 18, 2023 | 61.29 | 62.25 | 61.18 | 62.11 | 60.14 | 720,400 |
Aug 17, 2023 | 62.33 | 62.64 | 61.75 | 61.76 | 59.80 | 590,000 |
Aug 16, 2023 | 62.64 | 63.35 | 62.15 | 62.26 | 60.29 | 473,600 |
Aug 15, 2023 | 63.31 | 63.67 | 62.81 | 62.83 | 60.84 | 690,000 |
Aug 14, 2023 | 63.44 | 63.90 | 63.17 | 63.88 | 61.86 | 301,200 |
Aug 11, 2023 | 63.81 | 64.09 | 63.59 | 63.67 | 61.66 | 876,000 |
Aug 10, 2023 | 64.39 | 64.76 | 63.98 | 64.18 | 62.15 | 568,800 |
Aug 9, 2023 | 64.40 | 64.50 | 63.85 | 63.95 | 61.93 | 494,000 |
Aug 8, 2023 | 64.09 | 64.72 | 63.85 | 64.63 | 62.58 | 399,200 |
Aug 7, 2023 | 64.63 | 65.00 | 64.28 | 64.81 | 62.76 | 394,000 |
Aug 4, 2023 | 65.16 | 65.27 | 64.33 | 64.44 | 62.40 | 506,000 |
Aug 3, 2023 | 65.00 | 65.36 | 64.59 | 64.81 | 62.76 | 380,000 |
Aug 2, 2023 | 65.07 | 65.81 | 65.02 | 65.26 | 63.19 | 689,600 |
Aug 1, 2023 | 66.31 | 66.31 | 65.14 | 65.83 | 63.75 | 823,600 |
Jul 31, 2023 | 66.44 | 66.96 | 66.44 | 66.78 | 64.67 | 246,000 |
Jul 28, 2023 | 65.94 | 66.79 | 65.94 | 66.67 | 64.56 | 452,800 |
Jul 27, 2023 | 66.46 | 66.46 | 65.48 | 65.64 | 63.57 | 595,600 |
Jul 26, 2023 | 65.54 | 66.56 | 65.54 | 66.54 | 64.44 | 655,600 |
Jul 25, 2023 | 64.69 | 65.36 | 64.63 | 64.79 | 62.74 | 571,600 |
Jul 24, 2023 | 64.74 | 65.50 | 64.74 | 65.29 | 63.22 | 796,800 |
Jul 21, 2023 | 65.18 | 65.60 | 65.00 | 65.37 | 63.30 | 532,000 |
Jul 20, 2023 | 65.38 | 65.79 | 65.11 | 65.44 | 63.37 | 678,400 |
Jul 19, 2023 | 64.96 | 65.49 | 64.89 | 65.39 | 63.32 | 3,006,400 |
Jul 18, 2023 | 64.00 | 64.95 | 64.00 | 64.90 | 62.85 | 660,000 |
Jul 17, 2023 | 63.33 | 63.72 | 63.25 | 63.56 | 61.55 | 363,600 |
Jul 14, 2023 | 64.22 | 64.26 | 63.40 | 63.63 | 61.62 | 1,910,400 |
Jul 13, 2023 | 64.39 | 64.64 | 63.94 | 64.18 | 62.15 | 332,400 |
Jul 12, 2023 | 64.83 | 64.83 | 63.93 | 64.10 | 62.08 | 761,600 |
Jul 11, 2023 | 63.01 | 64.20 | 63.00 | 64.10 | 62.07 | 2,232,000 |
Jul 10, 2023 | 62.66 | 63.12 | 62.66 | 63.07 | 61.08 | 294,400 |
Jul 7, 2023 | 61.87 | 62.97 | 61.85 | 62.46 | 60.48 | 534,800 |
Jul 6, 2023 | 61.85 | 62.16 | 61.46 | 61.88 | 59.92 | 628,000 |
Jul 5, 2023 | 62.50 | 62.83 | 62.31 | 62.67 | 60.69 | 644,000 |
Jul 3, 2023 | 62.21 | 63.14 | 62.17 | 62.99 | 60.99 | 255,600 |
Jun 30, 2023 | 62.41 | 62.59 | 61.96 | 62.46 | 60.48 | 668,000 |
Jun 29, 2023 | 62.20 | 62.26 | 61.77 | 62.04 | 60.08 | 547,200 |
Jun 28, 2023 | 61.59 | 62.10 | 61.44 | 62.03 | 60.07 | 510,400 |
Jun 27, 2023 | 60.62 | 61.68 | 60.52 | 61.50 | 59.56 | 339,200 |
Jun 26, 2023 | 59.34 | 60.49 | 59.34 | 60.22 | 58.32 | 283,200 |
Jun 23, 2023 | 59.23 | 59.69 | 59.11 | 59.36 | 57.48 | 1,068,000 |
Jun 22, 2023 | 59.58 | 60.19 | 59.58 | 59.91 | 58.01 | 202,400 |
Jun 21, 2023 | 59.48 | 59.98 | 59.42 | 59.87 | 57.98 | 528,000 |
Jun 20, 2023 | 60.46 | 60.46 | 59.76 | 59.84 | 57.95 | 518,000 |
Jun 16, 2023 | 60.74 | 61.14 | 60.43 | 60.61 | 58.69 | 722,800 |
Jun 15, 2023 | 59.53 | 60.97 | 59.53 | 60.89 | 58.96 | 728,000 |
Jun 14, 2023 | 58.95 | 59.98 | 58.95 | 59.76 | 57.87 | 654,000 |
Jun 13, 2023 | 58.63 | 59.04 | 58.25 | 59.02 | 57.15 | 562,800 |
Jun 12, 2023 | 58.11 | 58.51 | 57.91 | 58.48 | 56.63 | 672,800 |
Jun 9, 2023 | 58.26 | 58.37 | 57.77 | 58.03 | 56.19 | 456,400 |
Jun 8, 2023 | 57.84 | 58.35 | 57.56 | 58.28 | 56.43 | 452,000 |
Jun 7, 2023 | 0.69 Dividend | |||||
Jun 7, 2023 | 57.17 | 58.08 | 57.12 | 58.05 | 56.22 | 471,200 |
Jun 6, 2023 | 57.15 | 57.47 | 56.76 | 57.34 | 54.86 | 1,111,600 |
Jun 5, 2023 | 57.30 | 57.51 | 57.14 | 57.25 | 54.77 | 1,049,600 |
Jun 2, 2023 | 56.67 | 57.91 | 56.67 | 57.56 | 55.08 | 1,140,000 |
Jun 1, 2023 | 55.87 | 56.46 | 55.64 | 56.35 | 53.92 | 1,374,000 |
May 31, 2023 | 56.35 | 56.44 | 55.49 | 55.80 | 53.39 | 496,000 |
May 30, 2023 | 56.53 | 56.77 | 56.27 | 56.48 | 54.04 | 375,600 |
May 26, 2023 | 56.41 | 56.73 | 56.28 | 56.38 | 53.95 | 600,800 |
May 25, 2023 | 55.68 | 56.39 | 55.57 | 56.25 | 53.82 | 420,800 |
May 24, 2023 | 56.00 | 56.03 | 55.33 | 55.53 | 53.13 | 812,800 |
May 23, 2023 | 56.69 | 57.17 | 56.43 | 56.53 | 54.09 | 400,400 |
May 22, 2023 | 57.19 | 57.31 | 56.55 | 56.85 | 54.40 | 382,800 |
May 19, 2023 | 57.15 | 57.27 | 56.53 | 56.87 | 54.42 | 395,600 |
May 18, 2023 | 56.72 | 57.31 | 56.44 | 57.16 | 54.69 | 1,136,400 |
May 17, 2023 | 55.66 | 56.80 | 55.66 | 56.74 | 54.29 | 776,000 |
May 16, 2023 | 55.87 | 55.90 | 55.44 | 55.49 | 53.09 | 372,000 |
May 15, 2023 | 55.97 | 56.37 | 55.74 | 56.22 | 53.79 | 233,600 |
May 12, 2023 | 56.32 | 56.39 | 55.58 | 56.02 | 53.60 | 386,800 |
May 11, 2023 | 56.17 | 56.35 | 55.83 | 56.05 | 53.63 | 418,400 |
May 10, 2023 | 57.04 | 57.04 | 55.82 | 56.46 | 54.02 | 448,400 |
May 9, 2023 | 56.51 | 56.81 | 56.21 | 56.63 | 54.19 | 342,000 |
May 8, 2023 | 57.01 | 57.24 | 56.68 | 56.88 | 54.43 | 236,400 |
May 5, 2023 | 56.49 | 57.17 | 56.37 | 56.92 | 54.47 | 387,200 |
May 4, 2023 | 56.36 | 56.49 | 55.60 | 55.97 | 53.56 | 410,000 |
May 3, 2023 | 56.30 | 57.36 | 56.30 | 56.60 | 54.16 | 693,200 |
May 2, 2023 | 56.45 | 56.49 | 55.58 | 56.35 | 53.91 | 934,400 |
May 1, 2023 | 55.55 | 56.64 | 55.55 | 56.47 | 54.03 | 354,800 |
Apr 28, 2023 | 54.31 | 55.80 | 54.31 | 55.60 | 53.20 | 588,400 |
Apr 27, 2023 | 53.64 | 54.56 | 53.52 | 54.47 | 52.11 | 1,570,400 |
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%