NYSEArca - Delayed Quote • USD
iShares Morningstar U.S. Equity ETF (JKD)
At close: March 19 at 3:57 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 | 70.14 | 70.52 | 70.14 | 70.29 | 70.29 | 7,366 |
Apr 25, 2024 | 68.98 | 69.67 | 68.98 | 69.62 | 69.62 | 13,359 |
Apr 24, 2024 | 69.96 | 70.18 | 69.64 | 69.94 | 69.94 | 6,690 |
Apr 23, 2024 | 69.66 | 70.02 | 69.66 | 69.90 | 69.90 | 6,730 |
Apr 22, 2024 | 68.72 | 69.47 | 68.66 | 69.06 | 69.06 | 15,392 |
Apr 19, 2024 | 68.97 | 69.16 | 68.34 | 68.51 | 68.51 | 8,589 |
Apr 18, 2024 | 69.40 | 69.68 | 69.07 | 69.09 | 69.09 | 12,109 |
Apr 17, 2024 | 69.96 | 70.01 | 69.17 | 69.21 | 69.21 | 9,357 |
Apr 16, 2024 | 69.84 | 69.93 | 69.60 | 69.64 | 69.64 | 5,352 |
Apr 15, 2024 | 71.21 | 71.21 | 69.79 | 69.84 | 69.84 | 12,317 |
Apr 12, 2024 | 71.41 | 71.41 | 70.57 | 70.71 | 70.71 | 7,694 |
Apr 11, 2024 | 71.12 | 71.87 | 71.02 | 71.79 | 71.79 | 9,343 |
Apr 10, 2024 | 71.01 | 71.29 | 70.91 | 71.22 | 71.22 | 18,577 |
Apr 9, 2024 | 72.07 | 72.07 | 71.25 | 71.83 | 71.83 | 9,954 |
Apr 8, 2024 | 71.93 | 72.02 | 71.80 | 71.84 | 71.84 | 9,594 |
Apr 5, 2024 | 71.17 | 71.98 | 71.17 | 71.77 | 71.77 | 9,579 |
Apr 4, 2024 | 72.40 | 72.49 | 71.00 | 71.00 | 71.00 | 13,971 |
Apr 3, 2024 | 71.63 | 72.15 | 71.63 | 71.89 | 71.89 | 16,528 |
Apr 2, 2024 | 71.63 | 71.81 | 71.52 | 71.79 | 71.79 | 11,006 |
Apr 1, 2024 | 72.44 | 72.47 | 72.15 | 72.28 | 72.28 | 15,792 |
Mar 28, 2024 | 72.37 | 72.60 | 72.37 | 72.47 | 72.47 | 37,224 |
Mar 27, 2024 | 72.30 | 72.45 | 71.96 | 72.45 | 72.45 | 42,807 |
Mar 26, 2024 | 72.21 | 72.21 | 71.80 | 71.83 | 71.83 | 16,131 |
Mar 25, 2024 | 71.91 | 72.11 | 71.91 | 71.99 | 71.99 | 12,597 |
Mar 22, 2024 | 72.19 | 72.31 | 72.13 | 72.13 | 72.13 | 8,905 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 72.49 | 72.55 | 72.28 | 72.29 | 72.29 | 12,635 |
Mar 20, 2024 | 71.57 | 72.22 | 71.53 | 72.22 | 72.01 | 13,950 |
Mar 19, 2024 | 71.01 | 71.58 | 70.91 | 71.55 | 71.34 | 25,087 |
Mar 18, 2024 | 71.48 | 71.48 | 71.14 | 71.14 | 70.94 | 6,563 |
Mar 15, 2024 | 70.72 | 70.91 | 70.65 | 70.71 | 70.50 | 4,816 |
Mar 14, 2024 | 71.56 | 71.56 | 70.87 | 71.20 | 70.99 | 10,760 |
Mar 13, 2024 | 71.57 | 71.57 | 71.26 | 71.39 | 71.18 | 8,653 |
Mar 12, 2024 | 70.97 | 71.59 | 70.91 | 71.50 | 71.29 | 11,376 |
Mar 11, 2024 | 70.68 | 70.80 | 70.49 | 70.77 | 70.56 | 6,815 |
Mar 8, 2024 | 71.48 | 71.70 | 70.81 | 70.81 | 70.60 | 105,722 |
Mar 7, 2024 | 70.99 | 71.38 | 70.99 | 71.27 | 71.06 | 9,354 |
Mar 6, 2024 | 70.62 | 70.86 | 70.42 | 70.58 | 70.37 | 16,570 |
Mar 5, 2024 | 70.60 | 70.60 | 69.93 | 70.16 | 69.96 | 12,802 |
Mar 4, 2024 | 70.96 | 71.15 | 70.92 | 70.94 | 70.73 | 6,978 |
Mar 1, 2024 | 70.42 | 71.04 | 70.42 | 71.02 | 70.81 | 11,860 |
Feb 29, 2024 | 70.34 | 70.46 | 70.07 | 70.42 | 70.22 | 17,439 |
Feb 28, 2024 | 69.93 | 70.14 | 69.93 | 70.03 | 69.83 | 12,238 |
Feb 27, 2024 | 70.17 | 70.17 | 69.94 | 70.16 | 69.96 | 13,036 |
Feb 26, 2024 | 70.18 | 70.33 | 69.99 | 69.99 | 69.79 | 21,949 |
Feb 23, 2024 | 70.41 | 70.50 | 70.25 | 70.27 | 70.07 | 11,094 |
Feb 22, 2024 | 69.65 | 70.28 | 69.65 | 70.18 | 69.98 | 15,898 |
Feb 21, 2024 | 68.50 | 68.79 | 68.30 | 68.79 | 68.59 | 10,493 |
Feb 20, 2024 | 68.82 | 68.82 | 68.53 | 68.70 | 68.50 | 17,748 |
Feb 16, 2024 | 69.42 | 69.52 | 69.15 | 69.15 | 68.95 | 8,916 |
Feb 15, 2024 | 69.10 | 69.53 | 69.08 | 69.52 | 69.32 | 30,378 |
Feb 14, 2024 | 68.74 | 69.06 | 68.56 | 69.05 | 68.85 | 11,511 |
Feb 13, 2024 | 68.14 | 68.58 | 67.95 | 68.33 | 68.13 | 12,705 |
Feb 12, 2024 | 69.39 | 69.66 | 69.26 | 69.28 | 69.08 | 6,685 |
Feb 9, 2024 | 69.08 | 69.39 | 69.08 | 69.34 | 69.14 | 9,520 |
Feb 8, 2024 | 68.92 | 68.97 | 68.82 | 68.97 | 68.77 | 10,563 |
Feb 7, 2024 | 68.55 | 68.93 | 68.55 | 68.83 | 68.63 | 8,149 |
Feb 6, 2024 | 68.17 | 68.30 | 68.02 | 68.30 | 68.10 | 21,857 |
Feb 5, 2024 | 68.20 | 68.26 | 67.81 | 68.11 | 67.91 | 16,502 |
Feb 2, 2024 | 67.61 | 68.40 | 67.61 | 68.36 | 68.16 | 16,325 |
Feb 1, 2024 | 67.04 | 67.62 | 66.97 | 67.62 | 67.42 | 17,372 |
Jan 31, 2024 | 67.49 | 67.54 | 66.77 | 66.77 | 66.58 | 12,586 |
Jan 30, 2024 | 67.78 | 67.93 | 67.78 | 67.89 | 67.69 | 13,539 |
Jan 29, 2024 | 67.38 | 67.94 | 67.38 | 67.94 | 67.74 | 11,389 |
Jan 26, 2024 | 67.33 | 67.58 | 67.26 | 67.35 | 67.15 | 8,012 |
Jan 25, 2024 | 67.28 | 67.44 | 67.12 | 67.42 | 67.22 | 6,879 |
Jan 24, 2024 | 67.49 | 67.56 | 67.07 | 67.11 | 66.91 | 18,631 |
Jan 23, 2024 | 66.89 | 67.06 | 66.77 | 67.01 | 66.82 | 20,043 |
Jan 22, 2024 | 66.97 | 67.07 | 66.80 | 66.83 | 66.64 | 10,546 |
Jan 19, 2024 | 65.98 | 66.68 | 65.98 | 66.63 | 66.44 | 172,969 |
Jan 18, 2024 | 65.50 | 65.86 | 65.29 | 65.85 | 65.66 | 4,929 |
Jan 17, 2024 | 65.10 | 65.31 | 64.96 | 65.24 | 65.05 | 6,838 |
Jan 16, 2024 | 65.61 | 65.82 | 65.45 | 65.60 | 65.41 | 23,704 |
Jan 12, 2024 | 65.98 | 66.02 | 65.79 | 65.91 | 65.72 | 6,745 |
Jan 11, 2024 | 66.00 | 66.00 | 65.32 | 65.84 | 65.64 | 8,683 |
Jan 10, 2024 | 65.54 | 65.98 | 65.50 | 65.83 | 65.64 | 10,850 |
Jan 9, 2024 | 65.19 | 65.56 | 65.17 | 65.49 | 65.30 | 6,991 |
Jan 8, 2024 | 64.70 | 65.59 | 64.70 | 65.59 | 65.40 | 61,577 |
Jan 5, 2024 | 64.62 | 64.97 | 64.47 | 64.64 | 64.45 | 14,829 |
Jan 4, 2024 | 64.75 | 65.05 | 64.54 | 64.54 | 64.35 | 11,017 |
Jan 3, 2024 | 64.96 | 65.01 | 64.75 | 64.75 | 64.56 | 9,190 |
Jan 2, 2024 | 65.17 | 65.41 | 65.09 | 65.29 | 65.10 | 11,289 |
Dec 29, 2023 | 65.83 | 65.89 | 65.53 | 65.76 | 65.57 | 12,458 |
Dec 28, 2023 | 65.91 | 66.07 | 65.91 | 65.96 | 65.77 | 9,229 |
Dec 27, 2023 | 65.84 | 65.95 | 65.73 | 65.88 | 65.69 | 16,580 |
Dec 26, 2023 | 65.63 | 65.87 | 65.62 | 65.77 | 65.58 | 9,159 |
Dec 22, 2023 | 65.60 | 65.76 | 65.34 | 65.53 | 65.34 | 10,505 |
Dec 21, 2023 | 65.13 | 65.41 | 64.94 | 65.41 | 65.22 | 7,059 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 65.60 | 65.81 | 64.70 | 64.70 | 64.51 | 25,323 |
Dec 19, 2023 | 65.54 | 65.98 | 65.54 | 65.95 | 65.48 | 10,454 |
Dec 18, 2023 | 65.47 | 65.69 | 65.47 | 65.59 | 65.12 | 21,104 |
Dec 15, 2023 | 65.22 | 65.37 | 65.09 | 65.23 | 64.76 | 6,024 |
Dec 14, 2023 | 65.35 | 65.47 | 65.00 | 65.27 | 64.80 | 7,936 |
Dec 13, 2023 | 64.21 | 65.06 | 64.16 | 65.06 | 64.59 | 4,922 |
Dec 12, 2023 | 63.80 | 64.14 | 63.80 | 64.13 | 63.67 | 6,225 |
Dec 11, 2023 | 63.48 | 63.86 | 63.48 | 63.84 | 63.38 | 11,336 |
Dec 8, 2023 | 63.23 | 63.63 | 63.23 | 63.60 | 63.14 | 68,906 |
Dec 7, 2023 | 63.02 | 63.34 | 63.02 | 63.28 | 62.83 | 4,953 |
Dec 6, 2023 | 63.26 | 63.33 | 62.77 | 62.80 | 62.35 | 10,682 |
Dec 5, 2023 | 62.86 | 63.16 | 62.85 | 63.07 | 62.62 | 14,562 |
Dec 4, 2023 | 63.12 | 63.13 | 62.86 | 63.11 | 62.66 | 3,577 |
Dec 1, 2023 | 62.86 | 63.43 | 62.86 | 63.43 | 62.97 | 10,453 |
Nov 30, 2023 | 62.81 | 63.06 | 62.62 | 63.03 | 62.58 | 13,421 |
Nov 29, 2023 | 63.01 | 63.08 | 62.72 | 62.75 | 62.30 | 6,386 |
Nov 28, 2023 | 62.56 | 62.92 | 62.56 | 62.74 | 62.29 | 162,415 |
Nov 27, 2023 | 62.63 | 62.79 | 62.63 | 62.72 | 62.27 | 4,627 |
Nov 24, 2023 | 62.75 | 62.78 | 62.73 | 62.78 | 62.33 | 32,384 |
Nov 22, 2023 | 62.67 | 62.86 | 62.62 | 62.73 | 62.28 | 20,832 |
Nov 21, 2023 | 62.54 | 62.54 | 62.34 | 62.52 | 62.07 | 12,593 |
Nov 20, 2023 | 62.13 | 62.71 | 62.13 | 62.60 | 62.15 | 46,081 |
Nov 17, 2023 | 62.08 | 62.20 | 62.01 | 62.15 | 61.70 | 4,875 |
Nov 16, 2023 | 61.90 | 62.06 | 61.82 | 62.06 | 61.61 | 6,095 |
Nov 15, 2023 | 62.04 | 62.21 | 61.96 | 61.96 | 61.51 | 6,691 |
Nov 14, 2023 | 61.72 | 62.02 | 61.72 | 61.89 | 61.45 | 11,300 |
Nov 13, 2023 | 60.44 | 60.73 | 60.44 | 60.62 | 60.18 | 14,554 |
Nov 10, 2023 | 59.85 | 60.72 | 59.85 | 60.71 | 60.27 | 17,170 |
Nov 9, 2023 | 60.35 | 60.35 | 59.73 | 59.74 | 59.31 | 9,464 |
Nov 8, 2023 | 60.23 | 60.30 | 59.99 | 60.26 | 59.83 | 15,473 |
Nov 7, 2023 | 59.92 | 60.28 | 59.91 | 60.20 | 59.77 | 13,766 |
Nov 6, 2023 | 59.97 | 60.01 | 59.76 | 59.98 | 59.55 | 44,581 |
Nov 3, 2023 | 59.66 | 60.11 | 59.66 | 59.92 | 59.49 | 6,329 |
Nov 2, 2023 | 58.67 | 59.32 | 58.67 | 59.30 | 58.87 | 22,455 |
Nov 1, 2023 | 57.67 | 58.28 | 57.67 | 58.19 | 57.77 | 20,052 |
Oct 31, 2023 | 57.33 | 57.64 | 57.08 | 57.63 | 57.22 | 40,156 |
Oct 30, 2023 | 56.92 | 57.34 | 56.82 | 57.21 | 56.80 | 15,780 |
Oct 27, 2023 | 56.91 | 56.93 | 56.38 | 56.59 | 56.18 | 93,400 |
Oct 26, 2023 | 57.29 | 57.40 | 56.67 | 56.83 | 56.42 | 21,967 |
Oct 25, 2023 | 58.04 | 58.04 | 57.43 | 57.47 | 57.06 | 9,356 |
Oct 24, 2023 | 58.25 | 58.48 | 58.00 | 58.39 | 57.97 | 16,805 |
Oct 23, 2023 | 57.82 | 58.37 | 57.64 | 57.94 | 57.52 | 25,727 |
Oct 20, 2023 | 58.57 | 58.71 | 58.01 | 58.01 | 57.59 | 63,234 |
Oct 19, 2023 | 59.28 | 59.50 | 58.69 | 58.77 | 58.35 | 10,854 |
Oct 18, 2023 | 59.74 | 59.93 | 59.15 | 59.28 | 58.85 | 9,758 |
Oct 17, 2023 | 59.61 | 60.33 | 59.61 | 60.13 | 59.70 | 6,823 |
Oct 16, 2023 | 59.65 | 60.17 | 59.65 | 60.08 | 59.65 | 12,260 |
Oct 13, 2023 | 59.82 | 59.95 | 59.22 | 59.47 | 59.04 | 27,222 |
Oct 12, 2023 | 60.10 | 60.25 | 59.53 | 59.76 | 59.33 | 17,583 |
Oct 11, 2023 | 60.02 | 60.19 | 59.81 | 60.17 | 59.74 | 16,763 |
Oct 10, 2023 | 59.64 | 60.27 | 59.64 | 59.93 | 59.50 | 11,208 |
Oct 9, 2023 | 58.90 | 59.67 | 58.90 | 59.57 | 59.14 | 13,322 |
Oct 6, 2023 | 58.12 | 59.34 | 58.12 | 59.23 | 58.81 | 4,644 |
Oct 5, 2023 | 58.42 | 58.58 | 58.22 | 58.50 | 58.08 | 15,856 |
Oct 4, 2023 | 58.15 | 58.58 | 58.00 | 58.58 | 58.16 | 8,960 |
Oct 3, 2023 | 58.68 | 58.77 | 57.93 | 58.12 | 57.70 | 17,210 |
Oct 2, 2023 | 58.88 | 59.06 | 58.58 | 58.89 | 58.47 | 16,162 |
Sep 29, 2023 | 59.54 | 59.54 | 58.81 | 58.90 | 58.47 | 13,042 |
Sep 28, 2023 | 58.65 | 59.23 | 58.65 | 59.09 | 58.67 | 8,576 |
Sep 27, 2023 | 58.82 | 58.86 | 58.25 | 58.69 | 58.27 | 14,997 |
Sep 26, 2023 | 0.27 Dividend | |||||
Sep 26, 2023 | 59.19 | 59.19 | 58.59 | 58.68 | 58.26 | 14,771 |
Sep 25, 2023 | 59.29 | 59.80 | 59.29 | 59.80 | 59.10 | 10,675 |
Sep 22, 2023 | 59.80 | 60.05 | 59.55 | 59.56 | 58.86 | 32,780 |
Sep 21, 2023 | 60.22 | 60.23 | 59.75 | 59.75 | 59.05 | 19,944 |
Sep 20, 2023 | 61.49 | 61.49 | 60.69 | 60.72 | 60.01 | 18,367 |
Sep 19, 2023 | 61.14 | 61.31 | 60.91 | 61.28 | 60.56 | 51,286 |
Sep 18, 2023 | 61.18 | 61.58 | 61.18 | 61.37 | 60.65 | 7,898 |
Sep 15, 2023 | 61.75 | 61.88 | 61.31 | 61.32 | 60.60 | 23,288 |
Sep 14, 2023 | 62.01 | 62.13 | 61.84 | 62.08 | 61.35 | 31,686 |
Sep 13, 2023 | 61.45 | 61.74 | 61.45 | 61.61 | 60.89 | 8,184 |
Sep 12, 2023 | 61.75 | 61.77 | 61.52 | 61.53 | 60.81 | 13,461 |
Sep 11, 2023 | 61.76 | 61.92 | 61.65 | 61.87 | 61.14 | 8,136 |
Sep 8, 2023 | 61.39 | 61.69 | 61.36 | 61.45 | 60.73 | 9,798 |
Sep 7, 2023 | 61.18 | 61.43 | 61.17 | 61.40 | 60.68 | 22,377 |
Sep 6, 2023 | 61.74 | 61.82 | 61.27 | 61.56 | 60.84 | 7,677 |
Sep 5, 2023 | 62.06 | 62.21 | 61.99 | 61.99 | 61.26 | 4,651 |
Sep 1, 2023 | 62.50 | 62.50 | 62.08 | 62.24 | 61.51 | 8,052 |
Aug 31, 2023 | 62.33 | 62.41 | 62.15 | 62.15 | 61.42 | 4,674 |
Aug 30, 2023 | 61.90 | 62.24 | 61.90 | 62.15 | 61.42 | 11,594 |
Aug 29, 2023 | 61.51 | 61.92 | 61.51 | 61.92 | 61.19 | 8,860 |
Aug 28, 2023 | 60.96 | 61.04 | 60.75 | 60.98 | 60.27 | 7,800 |
Aug 25, 2023 | 60.40 | 60.76 | 59.97 | 60.63 | 59.92 | 7,386 |
Aug 24, 2023 | 61.17 | 61.17 | 60.20 | 60.20 | 59.49 | 8,043 |
Aug 23, 2023 | 60.57 | 61.13 | 60.57 | 60.99 | 60.28 | 5,646 |
Aug 22, 2023 | 60.68 | 60.68 | 60.29 | 60.34 | 59.63 | 14,877 |
Aug 21, 2023 | 60.21 | 60.58 | 59.99 | 60.54 | 59.83 | 6,243 |
Aug 18, 2023 | 59.59 | 60.26 | 59.59 | 60.09 | 59.39 | 5,026 |
Aug 17, 2023 | 60.68 | 60.77 | 60.06 | 60.16 | 59.45 | 11,002 |
Aug 16, 2023 | 61.16 | 61.20 | 60.61 | 60.61 | 59.90 | 18,785 |
Aug 15, 2023 | 61.15 | 61.27 | 60.97 | 61.06 | 60.34 | 4,277 |
Aug 14, 2023 | 61.20 | 61.75 | 61.20 | 61.75 | 61.03 | 11,986 |
Aug 11, 2023 | 61.25 | 61.50 | 61.20 | 61.35 | 60.63 | 3,874 |
Aug 10, 2023 | 62.10 | 62.15 | 61.35 | 61.46 | 60.74 | 5,941 |
Aug 9, 2023 | 61.85 | 61.85 | 61.41 | 61.41 | 60.69 | 5,117 |
Aug 8, 2023 | 61.69 | 61.91 | 61.44 | 61.85 | 61.12 | 5,104 |
Aug 7, 2023 | 61.75 | 62.14 | 61.75 | 62.14 | 61.41 | 33,918 |
Aug 4, 2023 | 62.06 | 62.47 | 61.59 | 61.61 | 60.89 | 12,482 |
Aug 3, 2023 | 61.84 | 62.12 | 61.72 | 61.94 | 61.21 | 10,756 |
Aug 2, 2023 | 62.58 | 62.58 | 62.00 | 62.09 | 61.36 | 13,652 |
Aug 1, 2023 | 62.87 | 63.05 | 62.86 | 62.96 | 62.22 | 9,288 |
Jul 31, 2023 | 63.00 | 63.18 | 62.99 | 63.17 | 62.43 | 10,188 |
Jul 28, 2023 | 62.94 | 63.12 | 62.91 | 63.03 | 62.29 | 4,835 |
Jul 27, 2023 | 63.26 | 63.36 | 62.37 | 62.37 | 61.64 | 15,521 |
Jul 26, 2023 | 62.54 | 62.90 | 62.54 | 62.78 | 62.04 | 8,485 |
Jul 25, 2023 | 62.50 | 62.98 | 62.50 | 62.81 | 62.07 | 17,224 |
Jul 24, 2023 | 62.47 | 62.71 | 62.47 | 62.60 | 61.87 | 7,327 |
Jul 21, 2023 | 62.53 | 62.66 | 62.41 | 62.41 | 61.68 | 10,349 |
Jul 20, 2023 | 62.70 | 62.76 | 62.30 | 62.38 | 61.65 | 12,234 |
Jul 19, 2023 | 62.76 | 62.98 | 62.73 | 62.84 | 62.10 | 11,710 |
Jul 18, 2023 | 62.06 | 62.73 | 62.06 | 62.69 | 61.96 | 7,538 |
Jul 17, 2023 | 61.84 | 62.36 | 61.84 | 62.19 | 61.46 | 12,619 |
Jul 14, 2023 | 62.19 | 62.22 | 61.88 | 61.99 | 61.26 | 8,110 |
Jul 13, 2023 | 61.87 | 62.13 | 61.81 | 62.05 | 61.32 | 10,017 |
Jul 12, 2023 | 61.64 | 61.70 | 61.40 | 61.46 | 60.74 | 11,699 |
Jul 11, 2023 | 60.67 | 61.05 | 60.64 | 61.05 | 60.33 | 20,070 |
Jul 10, 2023 | 60.31 | 60.57 | 60.31 | 60.54 | 59.83 | 76,600 |
Jul 7, 2023 | 60.43 | 60.99 | 60.43 | 60.43 | 59.72 | 9,230 |
Jul 6, 2023 | 60.40 | 60.57 | 60.25 | 60.55 | 59.84 | 6,895 |
Jul 5, 2023 | 60.86 | 61.16 | 60.86 | 61.10 | 60.38 | 33,030 |
Jul 3, 2023 | 61.07 | 61.22 | 61.07 | 61.21 | 60.49 | 4,177 |
Jun 30, 2023 | 60.87 | 61.21 | 60.87 | 61.08 | 60.36 | 10,188 |
Jun 29, 2023 | 60.19 | 60.42 | 60.19 | 60.37 | 59.66 | 12,099 |
Jun 28, 2023 | 59.91 | 60.26 | 59.91 | 60.13 | 59.43 | 21,222 |
Jun 27, 2023 | 59.68 | 60.17 | 59.65 | 60.13 | 59.42 | 10,060 |
Jun 26, 2023 | 59.56 | 59.81 | 59.41 | 59.41 | 58.71 | 11,134 |
Jun 23, 2023 | 59.61 | 59.90 | 59.61 | 59.71 | 59.01 | 7,517 |
Jun 22, 2023 | 59.75 | 60.17 | 59.75 | 60.17 | 59.46 | 15,198 |
Jun 21, 2023 | 60.05 | 60.16 | 59.92 | 59.92 | 59.22 | 10,901 |
Jun 20, 2023 | 60.23 | 60.40 | 60.06 | 60.28 | 59.57 | 16,984 |
Jun 16, 2023 | 61.07 | 61.07 | 60.59 | 60.59 | 59.88 | 4,797 |
Jun 15, 2023 | 60.26 | 60.98 | 60.25 | 60.81 | 60.10 | 20,354 |
Jun 14, 2023 | 60.00 | 60.27 | 59.60 | 60.06 | 59.36 | 11,089 |
Jun 13, 2023 | 59.87 | 60.05 | 59.74 | 59.97 | 59.27 | 11,173 |
Jun 12, 2023 | 59.07 | 59.56 | 59.07 | 59.52 | 58.82 | 13,285 |
Jun 9, 2023 | 59.11 | 59.27 | 58.93 | 58.98 | 58.29 | 117,149 |
Jun 8, 2023 | 58.61 | 58.94 | 58.61 | 58.94 | 58.25 | 6,722 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 58.92 | 58.92 | 58.56 | 58.56 | 57.87 | 7,937 |
Jun 6, 2023 | 58.66 | 59.01 | 58.66 | 58.99 | 58.13 | 16,393 |
Jun 5, 2023 | 58.86 | 59.12 | 58.74 | 58.82 | 57.96 | 9,765 |
Jun 2, 2023 | 58.35 | 59.00 | 58.35 | 58.89 | 58.03 | 17,032 |
Jun 1, 2023 | 57.42 | 58.18 | 57.35 | 58.03 | 57.18 | 12,677 |
May 31, 2023 | 57.48 | 57.63 | 57.26 | 57.49 | 56.65 | 13,349 |
May 30, 2023 | 57.99 | 58.00 | 57.70 | 57.77 | 56.93 | 30,756 |
May 26, 2023 | 57.03 | 57.81 | 57.03 | 57.79 | 56.95 | 8,262 |
May 25, 2023 | 56.99 | 57.09 | 56.79 | 57.00 | 56.17 | 6,728 |
May 24, 2023 | 56.55 | 56.75 | 56.41 | 56.54 | 55.71 | 6,765 |
May 23, 2023 | 57.33 | 57.47 | 56.93 | 57.00 | 56.17 | 10,167 |
May 22, 2023 | 57.65 | 57.78 | 57.53 | 57.59 | 56.75 | 18,265 |
May 19, 2023 | 57.80 | 57.83 | 57.44 | 57.57 | 56.73 | 11,331 |
May 18, 2023 | 56.99 | 57.68 | 56.99 | 57.63 | 56.79 | 10,962 |
May 17, 2023 | 56.51 | 57.13 | 56.51 | 57.08 | 56.25 | 6,752 |
May 16, 2023 | 56.56 | 56.63 | 56.36 | 56.39 | 55.57 | 7,784 |
May 15, 2023 | 56.59 | 56.80 | 56.43 | 56.80 | 55.97 | 16,100 |
May 12, 2023 | 56.75 | 56.75 | 56.25 | 56.54 | 55.71 | 31,505 |
May 11, 2023 | 56.57 | 56.68 | 56.41 | 56.68 | 55.85 | 20,038 |
May 10, 2023 | 56.82 | 56.82 | 56.22 | 56.72 | 55.89 | 16,705 |
May 9, 2023 | 56.43 | 56.61 | 56.43 | 56.50 | 55.68 | 13,848 |
May 8, 2023 | 56.81 | 56.81 | 56.60 | 56.71 | 55.88 | 12,241 |
May 5, 2023 | 56.23 | 56.81 | 56.22 | 56.66 | 55.83 | 12,891 |
May 4, 2023 | 55.97 | 55.97 | 55.47 | 55.64 | 54.83 | 26,656 |
May 3, 2023 | 56.41 | 56.64 | 56.04 | 56.04 | 55.22 | 17,433 |
May 2, 2023 | 56.83 | 56.83 | 56.08 | 56.43 | 55.61 | 18,020 |
May 1, 2023 | 56.99 | 57.30 | 56.99 | 57.10 | 56.26 | 22,135 |
Apr 28, 2023 | 56.53 | 57.11 | 56.53 | 57.10 | 56.27 | 9,136 |
Apr 27, 2023 | 55.84 | 56.65 | 55.84 | 56.60 | 55.78 | 78,153 |
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%