Cboe US - Delayed Quote • USD
iShares U.S. Telecommunications ETF (IYZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 20.49 | 20.80 | 20.31 | 20.69 | 20.69 | 346,200 |
Apr 25, 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 20.63 | 446,800 |
Apr 24, 2024 | 20.84 | 20.89 | 20.72 | 20.87 | 20.87 | 739,700 |
Apr 23, 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 20.86 | 300,500 |
Apr 22, 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 20.58 | 482,700 |
Apr 19, 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 20.68 | 329,000 |
Apr 18, 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 20.60 | 439,100 |
Apr 17, 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 20.47 | 515,400 |
Apr 16, 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 20.52 | 261,300 |
Apr 15, 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 20.60 | 302,600 |
Apr 12, 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 20.75 | 249,200 |
Apr 11, 2024 | 21.15 | 21.26 | 20.99 | 21.20 | 21.20 | 240,000 |
Apr 10, 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 21.09 | 556,200 |
Apr 9, 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 21.52 | 285,600 |
Apr 8, 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 21.32 | 627,500 |
Apr 5, 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 21.27 | 834,500 |
Apr 4, 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 21.35 | 327,700 |
Apr 3, 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 21.62 | 245,000 |
Apr 2, 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 21.60 | 638,400 |
Apr 1, 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 21.85 | 314,600 |
Mar 28, 2024 | 21.96 | 22.08 | 21.89 | 21.98 | 21.98 | 354,700 |
Mar 27, 2024 | 21.79 | 21.97 | 21.77 | 21.96 | 21.96 | 489,600 |
Mar 26, 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 21.69 | 476,600 |
Mar 25, 2024 | 21.71 | 21.80 | 21.71 | 21.78 | 21.78 | 250,100 |
Mar 22, 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 21.72 | 1,157,100 |
Mar 21, 2024 | 0.15 Dividend | |||||
Mar 21, 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 21.85 | 402,700 |
Mar 20, 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 21.75 | 758,900 |
Mar 19, 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 21.56 | 422,800 |
Mar 18, 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 21.59 | 746,100 |
Mar 15, 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 21.48 | 537,900 |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 21.62 | 643,900 |
Mar 13, 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 21.92 | 264,700 |
Mar 12, 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 21.92 | 381,000 |
Mar 11, 2024 | 21.84 | 22.19 | 21.84 | 22.15 | 22.00 | 400,300 |
Mar 8, 2024 | 21.87 | 21.99 | 21.83 | 21.91 | 21.76 | 632,500 |
Mar 7, 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 21.66 | 425,100 |
Mar 6, 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 21.88 | 979,200 |
Mar 5, 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 21.89 | 1,485,300 |
Mar 4, 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 21.86 | 388,400 |
Mar 1, 2024 | 21.87 | 22.22 | 21.87 | 22.18 | 22.03 | 708,600 |
Feb 29, 2024 | 21.91 | 22.03 | 21.89 | 21.96 | 21.81 | 1,376,300 |
Feb 28, 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 21.65 | 265,800 |
Feb 27, 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 21.74 | 595,000 |
Feb 26, 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 21.67 | 2,054,600 |
Feb 23, 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 21.73 | 763,900 |
Feb 22, 2024 | 21.92 | 21.99 | 21.79 | 21.97 | 21.82 | 949,100 |
Feb 21, 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 21.71 | 391,100 |
Feb 20, 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 21.72 | 692,600 |
Feb 16, 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 21.79 | 682,200 |
Feb 15, 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 22.13 | 508,000 |
Feb 14, 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 22.16 | 289,100 |
Feb 13, 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 21.99 | 1,454,600 |
Feb 12, 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 22.50 | 1,107,000 |
Feb 9, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.27 | 440,100 |
Feb 8, 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 22.08 | 752,600 |
Feb 7, 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 22.43 | 612,500 |
Feb 6, 2024 | 23.04 | 23.15 | 22.91 | 22.98 | 22.83 | 689,000 |
Feb 5, 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 22.79 | 257,700 |
Feb 2, 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 23.08 | 486,300 |
Feb 1, 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 23.53 | 1,059,900 |
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 23.33 | 233,900 |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 23.71 | 619,300 |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 23.76 | 229,600 |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 23.61 | 246,500 |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 23.48 | 324,800 |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 23.08 | 208,800 |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 23.37 | 197,200 |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 23.10 | 248,500 |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 22.87 | 255,400 |
Jan 18, 2024 | 22.57 | 22.76 | 22.54 | 22.74 | 22.59 | 376,400 |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 22.40 | 212,200 |
Jan 16, 2024 | 22.64 | 22.83 | 22.56 | 22.81 | 22.66 | 279,000 |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 22.58 | 229,000 |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 22.58 | 306,000 |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 22.81 | 521,600 |
Jan 9, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 22.74 | 700,200 |
Jan 8, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 22.78 | 259,000 |
Jan 5, 2024 | 22.49 | 22.75 | 22.49 | 22.63 | 22.48 | 1,303,400 |
Jan 4, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 22.37 | 198,400 |
Jan 3, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 22.49 | 413,000 |
Jan 2, 2024 | 22.66 | 22.99 | 22.66 | 22.85 | 22.70 | 347,200 |
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 22.61 | 326,600 |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 22.67 | 662,000 |
Dec 27, 2023 | 22.58 | 22.71 | 22.58 | 22.65 | 22.50 | 297,200 |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 22.46 | 862,200 |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 22.28 | 285,800 |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 22.13 | 297,800 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 21.98 | 814,500 |
Dec 19, 2023 | 22.45 | 22.56 | 22.45 | 22.53 | 22.26 | 229,000 |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 22.15 | 583,400 |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 22.11 | 726,800 |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 22.30 | 626,700 |
Dec 13, 2023 | 21.89 | 22.23 | 21.72 | 22.21 | 21.94 | 946,500 |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 21.65 | 477,800 |
Dec 11, 2023 | 21.99 | 22.12 | 21.90 | 22.04 | 21.77 | 964,000 |
Dec 8, 2023 | 21.81 | 22.04 | 21.81 | 21.96 | 21.69 | 220,900 |
Dec 7, 2023 | 21.66 | 21.94 | 21.63 | 21.89 | 21.63 | 394,200 |
Dec 6, 2023 | 21.74 | 21.87 | 21.58 | 21.61 | 21.35 | 314,500 |
Dec 5, 2023 | 21.96 | 22.01 | 21.51 | 21.63 | 21.37 | 457,800 |
Dec 4, 2023 | 21.80 | 22.02 | 21.60 | 21.99 | 21.72 | 283,600 |
Dec 1, 2023 | 21.65 | 21.91 | 21.58 | 21.90 | 21.64 | 240,300 |
Nov 30, 2023 | 21.62 | 21.67 | 21.48 | 21.65 | 21.39 | 190,800 |
Nov 29, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 21.29 | 222,900 |
Nov 28, 2023 | 21.35 | 21.51 | 21.28 | 21.45 | 21.19 | 246,400 |
Nov 27, 2023 | 21.42 | 21.47 | 21.33 | 21.41 | 21.15 | 253,700 |
Nov 24, 2023 | 21.38 | 21.50 | 21.38 | 21.48 | 21.22 | 89,100 |
Nov 22, 2023 | 21.44 | 21.52 | 21.35 | 21.39 | 21.13 | 174,500 |
Nov 21, 2023 | 21.43 | 21.43 | 21.25 | 21.30 | 21.04 | 214,400 |
Nov 20, 2023 | 21.20 | 21.50 | 21.16 | 21.44 | 21.18 | 241,500 |
Nov 17, 2023 | 21.21 | 21.26 | 21.12 | 21.21 | 20.95 | 745,800 |
Nov 16, 2023 | 21.20 | 21.24 | 20.90 | 21.15 | 20.89 | 377,600 |
Nov 15, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 21.44 | 480,700 |
Nov 14, 2023 | 21.33 | 21.56 | 21.33 | 21.49 | 21.23 | 266,500 |
Nov 13, 2023 | 20.99 | 21.11 | 20.90 | 20.97 | 20.72 | 284,500 |
Nov 10, 2023 | 20.99 | 21.08 | 20.73 | 21.07 | 20.82 | 188,900 |
Nov 9, 2023 | 21.24 | 21.24 | 20.90 | 20.93 | 20.68 | 290,300 |
Nov 8, 2023 | 21.33 | 21.39 | 21.15 | 21.23 | 20.97 | 137,600 |
Nov 7, 2023 | 21.38 | 21.44 | 21.23 | 21.32 | 21.06 | 147,600 |
Nov 6, 2023 | 21.70 | 21.70 | 21.32 | 21.35 | 21.09 | 163,200 |
Nov 3, 2023 | 21.56 | 21.84 | 21.54 | 21.74 | 21.48 | 281,100 |
Nov 2, 2023 | 20.93 | 21.38 | 20.93 | 21.38 | 21.12 | 281,200 |
Nov 1, 2023 | 20.76 | 20.82 | 20.61 | 20.76 | 20.51 | 353,400 |
Oct 31, 2023 | 20.45 | 20.74 | 20.44 | 20.70 | 20.45 | 272,700 |
Oct 30, 2023 | 20.00 | 20.36 | 20.00 | 20.30 | 20.05 | 342,000 |
Oct 27, 2023 | 20.06 | 20.20 | 19.85 | 19.90 | 19.66 | 416,000 |
Oct 26, 2023 | 20.22 | 20.35 | 20.10 | 20.15 | 19.91 | 1,074,500 |
Oct 25, 2023 | 20.94 | 20.94 | 20.52 | 20.54 | 20.29 | 766,500 |
Oct 24, 2023 | 20.70 | 20.98 | 20.70 | 20.95 | 20.70 | 245,300 |
Oct 23, 2023 | 20.61 | 20.72 | 20.47 | 20.49 | 20.24 | 409,800 |
Oct 20, 2023 | 20.88 | 21.03 | 20.73 | 20.75 | 20.50 | 219,900 |
Oct 19, 2023 | 21.23 | 21.26 | 20.90 | 20.92 | 20.67 | 335,000 |
Oct 18, 2023 | 21.33 | 21.33 | 21.09 | 21.12 | 20.86 | 180,200 |
Oct 17, 2023 | 21.12 | 21.36 | 21.12 | 21.36 | 21.10 | 221,500 |
Oct 16, 2023 | 21.01 | 21.33 | 21.01 | 21.26 | 21.00 | 262,400 |
Oct 13, 2023 | 20.99 | 21.13 | 20.86 | 20.92 | 20.67 | 251,800 |
Oct 12, 2023 | 21.24 | 21.24 | 20.84 | 20.97 | 20.72 | 220,900 |
Oct 11, 2023 | 21.24 | 21.28 | 21.02 | 21.11 | 20.85 | 205,900 |
Oct 10, 2023 | 21.08 | 21.31 | 21.06 | 21.21 | 20.95 | 365,100 |
Oct 9, 2023 | 20.71 | 21.13 | 20.71 | 21.08 | 20.83 | 161,500 |
Oct 6, 2023 | 20.61 | 20.89 | 20.43 | 20.78 | 20.53 | 336,900 |
Oct 5, 2023 | 20.77 | 20.86 | 20.48 | 20.71 | 20.46 | 288,000 |
Oct 4, 2023 | 20.84 | 20.89 | 20.64 | 20.78 | 20.53 | 848,800 |
Oct 3, 2023 | 21.08 | 21.09 | 20.77 | 20.87 | 20.62 | 541,300 |
Oct 2, 2023 | 21.32 | 21.38 | 21.07 | 21.16 | 20.90 | 742,000 |
Sep 29, 2023 | 21.40 | 21.46 | 21.22 | 21.30 | 21.04 | 279,300 |
Sep 28, 2023 | 21.09 | 21.37 | 21.09 | 21.31 | 21.05 | 217,600 |
Sep 27, 2023 | 21.16 | 21.17 | 20.92 | 21.08 | 20.83 | 621,200 |
Sep 26, 2023 | 0.11 Dividend | |||||
Sep 26, 2023 | 21.28 | 21.30 | 21.03 | 21.07 | 20.82 | 487,900 |
Sep 25, 2023 | 21.58 | 21.66 | 21.47 | 21.55 | 21.18 | 343,000 |
Sep 22, 2023 | 21.86 | 21.89 | 21.69 | 21.70 | 21.33 | 122,400 |
Sep 21, 2023 | 21.89 | 22.01 | 21.79 | 21.80 | 21.43 | 236,500 |
Sep 20, 2023 | 22.37 | 22.47 | 22.17 | 22.18 | 21.80 | 673,900 |
Sep 19, 2023 | 22.30 | 22.36 | 22.18 | 22.28 | 21.90 | 170,300 |
Sep 18, 2023 | 22.25 | 22.36 | 22.18 | 22.29 | 21.91 | 200,600 |
Sep 15, 2023 | 22.45 | 22.49 | 22.21 | 22.25 | 21.87 | 377,800 |
Sep 14, 2023 | 22.26 | 22.52 | 22.26 | 22.48 | 22.10 | 100,600 |
Sep 13, 2023 | 22.23 | 22.23 | 22.04 | 22.15 | 21.77 | 143,800 |
Sep 12, 2023 | 22.27 | 22.35 | 22.20 | 22.21 | 21.83 | 161,400 |
Sep 11, 2023 | 22.32 | 22.44 | 22.30 | 22.33 | 21.95 | 147,100 |
Sep 8, 2023 | 22.24 | 22.30 | 22.19 | 22.25 | 21.87 | 161,800 |
Sep 7, 2023 | 22.42 | 22.48 | 22.21 | 22.22 | 21.84 | 187,700 |
Sep 6, 2023 | 22.42 | 22.60 | 22.41 | 22.49 | 22.11 | 251,400 |
Sep 5, 2023 | 22.67 | 22.70 | 22.41 | 22.43 | 22.05 | 282,900 |
Sep 1, 2023 | 22.91 | 22.91 | 22.67 | 22.74 | 22.35 | 236,300 |
Aug 31, 2023 | 22.83 | 22.95 | 22.71 | 22.86 | 22.47 | 277,800 |
Aug 30, 2023 | 22.68 | 22.69 | 22.53 | 22.63 | 22.25 | 393,900 |
Aug 29, 2023 | 22.14 | 22.63 | 22.14 | 22.62 | 22.24 | 392,900 |
Aug 28, 2023 | 21.97 | 22.14 | 21.97 | 22.11 | 21.73 | 232,900 |
Aug 25, 2023 | 21.80 | 22.01 | 21.80 | 21.92 | 21.55 | 353,200 |
Aug 24, 2023 | 22.07 | 22.15 | 21.79 | 21.79 | 21.42 | 678,300 |
Aug 23, 2023 | 21.97 | 22.13 | 21.97 | 22.08 | 21.70 | 464,900 |
Aug 22, 2023 | 21.97 | 22.08 | 21.89 | 21.95 | 21.58 | 517,700 |
Aug 21, 2023 | 21.91 | 22.06 | 21.88 | 21.98 | 21.61 | 229,200 |
Aug 18, 2023 | 21.94 | 22.11 | 21.92 | 21.97 | 21.60 | 644,500 |
Aug 17, 2023 | 22.22 | 22.34 | 22.04 | 22.04 | 21.67 | 276,900 |
Aug 16, 2023 | 22.29 | 22.32 | 22.01 | 22.01 | 21.64 | 341,300 |
Aug 15, 2023 | 22.40 | 22.45 | 22.33 | 22.35 | 21.97 | 198,000 |
Aug 14, 2023 | 22.37 | 22.51 | 22.37 | 22.50 | 22.12 | 280,000 |
Aug 11, 2023 | 22.23 | 22.49 | 22.23 | 22.43 | 22.05 | 261,100 |
Aug 10, 2023 | 22.30 | 22.63 | 22.29 | 22.36 | 21.98 | 390,800 |
Aug 9, 2023 | 22.38 | 22.38 | 22.12 | 22.18 | 21.80 | 359,600 |
Aug 8, 2023 | 22.02 | 22.34 | 22.02 | 22.32 | 21.94 | 236,700 |
Aug 7, 2023 | 22.18 | 22.23 | 22.04 | 22.21 | 21.83 | 214,800 |
Aug 4, 2023 | 22.34 | 22.44 | 22.09 | 22.10 | 21.72 | 252,900 |
Aug 3, 2023 | 22.26 | 22.43 | 22.15 | 22.29 | 21.91 | 429,300 |
Aug 2, 2023 | 22.39 | 22.49 | 22.32 | 22.34 | 21.96 | 734,000 |
Aug 1, 2023 | 22.55 | 22.57 | 22.41 | 22.53 | 22.15 | 217,300 |
Jul 31, 2023 | 22.23 | 22.44 | 22.23 | 22.42 | 22.04 | 360,600 |
Jul 28, 2023 | 22.15 | 22.38 | 22.14 | 22.23 | 21.85 | 368,500 |
Jul 27, 2023 | 22.34 | 22.55 | 22.07 | 22.10 | 21.72 | 413,100 |
Jul 26, 2023 | 22.31 | 22.32 | 21.97 | 22.07 | 21.69 | 335,700 |
Jul 25, 2023 | 22.41 | 22.60 | 22.18 | 22.29 | 21.91 | 222,800 |
Jul 24, 2023 | 22.20 | 22.45 | 22.20 | 22.33 | 21.95 | 332,700 |
Jul 21, 2023 | 22.30 | 22.39 | 22.16 | 22.21 | 21.83 | 687,800 |
Jul 20, 2023 | 22.08 | 22.31 | 22.00 | 22.22 | 21.84 | 7,055,000 |
Jul 19, 2023 | 21.73 | 22.10 | 21.73 | 22.09 | 21.71 | 5,068,600 |
Jul 18, 2023 | 21.26 | 21.59 | 21.19 | 21.45 | 21.09 | 664,300 |
Jul 17, 2023 | 21.31 | 21.37 | 21.16 | 21.17 | 20.81 | 787,900 |
Jul 14, 2023 | 21.80 | 21.86 | 21.46 | 21.47 | 21.11 | 1,201,700 |
Jul 13, 2023 | 22.07 | 22.10 | 21.94 | 22.07 | 21.69 | 1,001,200 |
Jul 12, 2023 | 22.49 | 22.52 | 22.20 | 22.21 | 21.83 | 1,101,100 |
Jul 11, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 21.96 | 904,500 |
Jul 10, 2023 | 22.01 | 22.24 | 21.98 | 22.05 | 21.68 | 8,922,100 |
Jul 7, 2023 | 21.89 | 22.29 | 21.89 | 22.06 | 21.69 | 340,800 |
Jul 6, 2023 | 21.91 | 22.17 | 21.78 | 21.98 | 21.61 | 431,300 |
Jul 5, 2023 | 22.02 | 22.23 | 21.95 | 22.16 | 21.78 | 681,400 |
Jul 3, 2023 | 22.03 | 22.19 | 22.01 | 22.19 | 21.81 | 182,000 |
Jun 30, 2023 | 22.10 | 22.20 | 22.05 | 22.10 | 21.72 | 780,300 |
Jun 29, 2023 | 21.79 | 21.97 | 21.79 | 21.95 | 21.58 | 376,800 |
Jun 28, 2023 | 21.78 | 21.82 | 21.56 | 21.82 | 21.45 | 249,100 |
Jun 27, 2023 | 21.28 | 21.81 | 21.28 | 21.76 | 21.39 | 291,700 |
Jun 26, 2023 | 21.05 | 21.33 | 21.05 | 21.28 | 20.92 | 234,800 |
Jun 23, 2023 | 21.18 | 21.26 | 21.01 | 21.03 | 20.67 | 348,000 |
Jun 22, 2023 | 21.38 | 21.38 | 21.18 | 21.33 | 20.97 | 333,200 |
Jun 21, 2023 | 21.66 | 21.66 | 21.39 | 21.39 | 21.03 | 335,700 |
Jun 20, 2023 | 22.07 | 22.13 | 21.76 | 21.76 | 21.39 | 533,900 |
Jun 16, 2023 | 22.31 | 22.40 | 22.12 | 22.15 | 21.77 | 786,600 |
Jun 15, 2023 | 21.86 | 22.29 | 21.86 | 22.23 | 21.85 | 266,600 |
Jun 14, 2023 | 22.07 | 22.23 | 21.89 | 21.98 | 21.61 | 601,700 |
Jun 13, 2023 | 21.89 | 22.05 | 21.87 | 21.95 | 21.58 | 222,500 |
Jun 12, 2023 | 21.51 | 21.81 | 21.47 | 21.81 | 21.44 | 183,500 |
Jun 9, 2023 | 21.60 | 21.71 | 21.40 | 21.42 | 21.06 | 219,300 |
Jun 8, 2023 | 21.53 | 21.61 | 21.39 | 21.59 | 21.22 | 157,100 |
Jun 7, 2023 | 0.12 Dividend | |||||
Jun 7, 2023 | 21.23 | 21.58 | 21.23 | 21.56 | 21.19 | 236,500 |
Jun 6, 2023 | 21.40 | 21.40 | 21.17 | 21.33 | 20.85 | 253,800 |
Jun 5, 2023 | 21.47 | 21.59 | 21.41 | 21.48 | 20.99 | 288,300 |
Jun 2, 2023 | 21.17 | 21.55 | 21.17 | 21.49 | 21.00 | 378,600 |
Jun 1, 2023 | 21.43 | 21.52 | 21.26 | 21.43 | 20.94 | 661,700 |
May 31, 2023 | 21.47 | 21.56 | 21.34 | 21.43 | 20.94 | 600,900 |
May 30, 2023 | 21.51 | 21.65 | 21.41 | 21.57 | 21.08 | 449,300 |
May 26, 2023 | 21.08 | 21.49 | 21.02 | 21.46 | 20.97 | 208,700 |
May 25, 2023 | 21.15 | 21.15 | 20.91 | 20.98 | 20.50 | 492,500 |
May 24, 2023 | 21.37 | 21.38 | 21.07 | 21.16 | 20.68 | 474,500 |
May 23, 2023 | 21.61 | 21.74 | 21.44 | 21.45 | 20.96 | 310,400 |
May 22, 2023 | 21.66 | 21.78 | 21.56 | 21.67 | 21.18 | 491,700 |
May 19, 2023 | 21.75 | 21.83 | 21.56 | 21.58 | 21.09 | 825,500 |
May 18, 2023 | 21.18 | 21.68 | 21.18 | 21.67 | 21.18 | 2,386,700 |
May 17, 2023 | 21.25 | 21.49 | 21.14 | 21.39 | 20.90 | 465,900 |
May 16, 2023 | 21.40 | 21.42 | 21.12 | 21.14 | 20.66 | 549,000 |
May 15, 2023 | 21.30 | 21.51 | 21.29 | 21.46 | 20.97 | 199,300 |
May 12, 2023 | 21.38 | 21.40 | 21.19 | 21.31 | 20.83 | 2,167,200 |
May 11, 2023 | 21.37 | 21.41 | 21.25 | 21.36 | 20.87 | 490,200 |
May 10, 2023 | 21.60 | 21.60 | 21.15 | 21.40 | 20.91 | 461,400 |
May 9, 2023 | 21.48 | 21.48 | 21.29 | 21.41 | 20.92 | 509,800 |
May 8, 2023 | 21.67 | 21.70 | 21.50 | 21.65 | 21.16 | 1,121,200 |
May 5, 2023 | 21.60 | 21.69 | 21.35 | 21.66 | 21.17 | 288,300 |
May 4, 2023 | 21.75 | 21.75 | 21.46 | 21.48 | 20.99 | 1,437,000 |
May 3, 2023 | 22.04 | 22.16 | 21.83 | 21.86 | 21.36 | 597,800 |
May 2, 2023 | 22.40 | 22.40 | 21.86 | 21.95 | 21.45 | 599,300 |
May 1, 2023 | 22.64 | 22.72 | 22.54 | 22.60 | 22.09 | 899,100 |
Apr 28, 2023 | 22.03 | 22.56 | 21.98 | 22.54 | 22.03 | 463,900 |
Apr 27, 2023 | 21.53 | 22.10 | 21.47 | 22.10 | 21.60 | 755,300 |
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%