NYSEArca - Nasdaq Real Time Price • USD
iShares Morningstar Growth ETF (JKE)
As of March 19 at 3:48 PM EDT. Market Open.
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 | 71.15 | 72.32 | 70.95 | 72.26 | 72.26 | 39,658 |
Apr 24, 2024 | 73.07 | 73.17 | 72.19 | 72.52 | 72.52 | 72,509 |
Apr 23, 2024 | 71.84 | 72.60 | 71.84 | 72.51 | 72.51 | 66,159 |
Apr 22, 2024 | 71.20 | 71.81 | 70.62 | 71.39 | 71.39 | 36,229 |
Apr 19, 2024 | 72.00 | 72.12 | 70.48 | 70.68 | 70.68 | 108,711 |
Apr 18, 2024 | 72.71 | 73.04 | 72.14 | 72.25 | 72.25 | 117,320 |
Apr 17, 2024 | 73.71 | 73.75 | 72.44 | 72.64 | 72.64 | 92,359 |
Apr 16, 2024 | 73.28 | 73.71 | 73.16 | 73.32 | 73.32 | 77,980 |
Apr 15, 2024 | 75.15 | 75.24 | 73.28 | 73.32 | 73.32 | 79,155 |
Apr 12, 2024 | 75.20 | 75.39 | 74.48 | 74.72 | 74.72 | 219,358 |
Apr 11, 2024 | 74.95 | 75.85 | 74.55 | 75.78 | 75.78 | 48,661 |
Apr 10, 2024 | 74.26 | 74.78 | 74.26 | 74.67 | 74.67 | 52,710 |
Apr 9, 2024 | 75.38 | 75.38 | 74.43 | 75.18 | 75.18 | 31,910 |
Apr 8, 2024 | 75.40 | 75.40 | 75.10 | 75.13 | 75.13 | 33,385 |
Apr 5, 2024 | 74.42 | 75.41 | 74.42 | 75.14 | 75.14 | 102,958 |
Apr 4, 2024 | 75.70 | 75.90 | 74.10 | 74.11 | 74.11 | 42,381 |
Apr 3, 2024 | 74.66 | 75.42 | 74.66 | 75.05 | 75.05 | 155,286 |
Apr 2, 2024 | 74.61 | 74.93 | 74.36 | 74.89 | 74.89 | 109,095 |
Apr 1, 2024 | 75.73 | 75.90 | 75.20 | 75.49 | 75.49 | 121,858 |
Mar 28, 2024 | 75.63 | 75.72 | 75.41 | 75.48 | 75.48 | 68,423 |
Mar 27, 2024 | 75.97 | 75.97 | 75.21 | 75.63 | 75.63 | 59,254 |
Mar 26, 2024 | 75.92 | 75.97 | 75.37 | 75.40 | 75.40 | 36,524 |
Mar 25, 2024 | 75.56 | 75.89 | 75.50 | 75.65 | 75.65 | 34,245 |
Mar 22, 2024 | 75.71 | 76.06 | 75.64 | 75.95 | 75.95 | 34,364 |
Mar 21, 2024 | 0.10 Dividend | |||||
Mar 21, 2024 | 76.38 | 76.38 | 75.84 | 75.86 | 75.86 | 33,756 |
Mar 20, 2024 | 75.19 | 75.88 | 74.98 | 75.85 | 75.75 | 40,252 |
Mar 19, 2024 | 74.36 | 75.13 | 74.13 | 75.10 | 75.00 | 27,075 |
Mar 18, 2024 | 74.76 | 75.20 | 74.57 | 74.57 | 74.48 | 46,320 |
Mar 15, 2024 | 74.26 | 74.35 | 73.82 | 74.04 | 73.95 | 50,286 |
Mar 14, 2024 | 75.05 | 75.21 | 74.44 | 74.89 | 74.80 | 40,635 |
Mar 13, 2024 | 75.09 | 75.09 | 74.69 | 74.87 | 74.78 | 24,021 |
Mar 12, 2024 | 74.27 | 75.20 | 74.07 | 75.17 | 75.07 | 57,336 |
Mar 11, 2024 | 73.93 | 74.07 | 73.62 | 73.86 | 73.77 | 246,320 |
Mar 8, 2024 | 75.20 | 75.68 | 74.08 | 74.23 | 74.14 | 73,142 |
Mar 7, 2024 | 74.38 | 75.09 | 74.36 | 74.90 | 74.81 | 50,598 |
Mar 6, 2024 | 74.15 | 74.29 | 73.62 | 73.94 | 73.85 | 36,541 |
Mar 5, 2024 | 74.25 | 74.25 | 73.16 | 73.52 | 73.43 | 34,977 |
Mar 4, 2024 | 74.97 | 75.16 | 74.79 | 74.82 | 74.73 | 66,243 |
Mar 1, 2024 | 74.39 | 75.04 | 74.34 | 75.00 | 74.91 | 56,747 |
Feb 29, 2024 | 73.95 | 74.42 | 73.69 | 74.27 | 74.18 | 148,612 |
Feb 28, 2024 | 73.70 | 73.90 | 73.55 | 73.70 | 73.60 | 50,386 |
Feb 27, 2024 | 73.88 | 73.95 | 73.51 | 73.95 | 73.86 | 40,276 |
Feb 26, 2024 | 74.02 | 74.15 | 73.83 | 73.83 | 73.74 | 43,146 |
Feb 23, 2024 | 74.49 | 74.49 | 73.88 | 73.90 | 73.81 | 45,953 |
Feb 22, 2024 | 73.29 | 74.13 | 73.23 | 74.04 | 73.95 | 33,301 |
Feb 21, 2024 | 71.52 | 71.75 | 71.18 | 71.75 | 71.66 | 38,873 |
Feb 20, 2024 | 72.39 | 72.44 | 71.47 | 71.97 | 71.88 | 49,816 |
Feb 16, 2024 | 73.39 | 73.39 | 72.73 | 72.74 | 72.65 | 30,143 |
Feb 15, 2024 | 73.18 | 73.30 | 72.83 | 73.30 | 73.21 | 52,137 |
Feb 14, 2024 | 72.75 | 73.18 | 72.38 | 73.18 | 73.09 | 35,452 |
Feb 13, 2024 | 71.96 | 72.61 | 71.72 | 72.19 | 72.10 | 44,777 |
Feb 12, 2024 | 73.65 | 73.80 | 73.11 | 73.17 | 73.08 | 91,997 |
Feb 9, 2024 | 73.10 | 73.68 | 73.07 | 73.62 | 73.53 | 47,427 |
Feb 8, 2024 | 72.68 | 72.92 | 72.68 | 72.82 | 72.73 | 87,386 |
Feb 7, 2024 | 72.16 | 72.76 | 72.16 | 72.69 | 72.60 | 58,306 |
Feb 6, 2024 | 71.94 | 71.94 | 71.31 | 71.81 | 71.72 | 182,586 |
Feb 5, 2024 | 71.80 | 71.85 | 71.26 | 71.73 | 71.64 | 50,058 |
Feb 2, 2024 | 70.58 | 71.93 | 70.58 | 71.75 | 71.66 | 75,786 |
Feb 1, 2024 | 69.75 | 70.48 | 69.74 | 70.46 | 70.37 | 37,102 |
Jan 31, 2024 | 70.18 | 70.31 | 69.37 | 69.37 | 69.28 | 154,172 |
Jan 30, 2024 | 71.07 | 71.10 | 70.67 | 70.81 | 70.72 | 31,538 |
Jan 29, 2024 | 70.36 | 71.08 | 70.36 | 71.08 | 70.99 | 74,733 |
Jan 26, 2024 | 70.18 | 70.59 | 70.14 | 70.22 | 70.13 | 32,288 |
Jan 25, 2024 | 70.49 | 70.60 | 70.00 | 70.31 | 70.22 | 23,187 |
Jan 24, 2024 | 70.54 | 70.89 | 70.22 | 70.22 | 70.13 | 35,745 |
Jan 23, 2024 | 69.98 | 70.06 | 69.67 | 70.05 | 69.96 | 39,048 |
Jan 22, 2024 | 70.03 | 70.12 | 69.76 | 69.85 | 69.76 | 38,119 |
Jan 19, 2024 | 68.89 | 69.57 | 68.74 | 69.56 | 69.47 | 35,562 |
Jan 18, 2024 | 68.25 | 68.63 | 67.98 | 68.61 | 68.52 | 48,253 |
Jan 17, 2024 | 67.55 | 67.79 | 67.24 | 67.76 | 67.67 | 51,281 |
Jan 16, 2024 | 68.00 | 68.37 | 67.77 | 68.09 | 68.00 | 69,710 |
Jan 12, 2024 | 68.29 | 68.44 | 68.05 | 68.21 | 68.12 | 32,044 |
Jan 11, 2024 | 68.26 | 68.33 | 67.48 | 68.16 | 68.07 | 52,341 |
Jan 10, 2024 | 67.43 | 68.16 | 67.43 | 68.06 | 67.97 | 45,069 |
Jan 9, 2024 | 66.85 | 67.51 | 66.78 | 67.36 | 67.28 | 61,995 |
Jan 8, 2024 | 66.09 | 67.22 | 66.09 | 67.20 | 67.12 | 100,238 |
Jan 5, 2024 | 65.79 | 66.24 | 65.61 | 65.82 | 65.74 | 44,787 |
Jan 4, 2024 | 65.84 | 66.32 | 65.74 | 65.75 | 65.67 | 38,433 |
Jan 3, 2024 | 66.29 | 66.39 | 65.97 | 66.05 | 65.96 | 38,380 |
Jan 2, 2024 | 67.12 | 67.12 | 66.32 | 66.67 | 66.59 | 193,933 |
Dec 29, 2023 | 68.05 | 68.11 | 67.53 | 67.82 | 67.73 | 30,185 |
Dec 28, 2023 | 68.07 | 68.21 | 68.00 | 68.00 | 67.92 | 38,581 |
Dec 27, 2023 | 67.93 | 68.04 | 67.79 | 68.02 | 67.93 | 43,397 |
Dec 26, 2023 | 67.71 | 68.00 | 67.71 | 67.89 | 67.80 | 37,679 |
Dec 22, 2023 | 67.86 | 67.91 | 67.41 | 67.68 | 67.59 | 36,918 |
Dec 21, 2023 | 67.54 | 67.72 | 67.18 | 67.72 | 67.63 | 33,838 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 67.90 | 68.18 | 66.95 | 66.95 | 66.87 | 72,128 |
Dec 19, 2023 | 67.85 | 68.06 | 67.82 | 68.02 | 67.79 | 62,350 |
Dec 18, 2023 | 67.43 | 67.87 | 67.43 | 67.76 | 67.53 | 57,435 |
Dec 15, 2023 | 67.05 | 67.36 | 67.05 | 67.20 | 66.97 | 31,462 |
Dec 14, 2023 | 67.48 | 67.48 | 66.60 | 67.10 | 66.87 | 68,257 |
Dec 13, 2023 | 66.48 | 67.22 | 66.40 | 67.13 | 66.90 | 26,216 |
Dec 12, 2023 | 65.70 | 66.36 | 65.70 | 66.33 | 66.10 | 34,824 |
Dec 11, 2023 | 65.52 | 65.89 | 65.45 | 65.89 | 65.66 | 48,147 |
Dec 8, 2023 | 65.20 | 65.87 | 65.20 | 65.81 | 65.58 | 68,040 |
Dec 7, 2023 | 65.13 | 65.50 | 65.05 | 65.43 | 65.21 | 54,020 |
Dec 6, 2023 | 65.48 | 65.50 | 64.77 | 64.81 | 64.59 | 31,507 |
Dec 5, 2023 | 64.67 | 65.33 | 64.67 | 65.13 | 64.91 | 48,284 |
Dec 4, 2023 | 64.87 | 64.95 | 64.45 | 64.92 | 64.70 | 33,248 |
Dec 1, 2023 | 65.04 | 65.56 | 64.90 | 65.47 | 65.25 | 91,499 |
Nov 30, 2023 | 65.17 | 65.27 | 64.68 | 65.21 | 64.99 | 41,932 |
Nov 29, 2023 | 65.52 | 65.68 | 65.06 | 65.07 | 64.85 | 97,025 |
Nov 28, 2023 | 64.92 | 65.32 | 64.86 | 65.15 | 64.92 | 50,534 |
Nov 27, 2023 | 64.95 | 65.31 | 64.95 | 65.05 | 64.82 | 205,495 |
Nov 24, 2023 | 65.07 | 65.12 | 64.96 | 65.08 | 64.86 | 12,821 |
Nov 22, 2023 | 65.15 | 65.45 | 64.96 | 65.16 | 64.94 | 33,467 |
Nov 21, 2023 | 64.82 | 64.96 | 64.65 | 64.91 | 64.69 | 44,396 |
Nov 20, 2023 | 64.45 | 65.18 | 64.38 | 65.07 | 64.85 | 89,753 |
Nov 17, 2023 | 64.47 | 64.49 | 64.17 | 64.37 | 64.15 | 73,498 |
Nov 16, 2023 | 64.15 | 64.45 | 64.03 | 64.38 | 64.16 | 41,060 |
Nov 15, 2023 | 64.41 | 64.55 | 64.14 | 64.18 | 63.96 | 55,939 |
Nov 14, 2023 | 63.97 | 64.40 | 63.88 | 64.25 | 64.03 | 63,757 |
Nov 13, 2023 | 62.77 | 63.07 | 62.53 | 62.93 | 62.71 | 52,344 |
Nov 10, 2023 | 62.08 | 62.97 | 61.98 | 62.97 | 62.75 | 68,589 |
Nov 9, 2023 | 62.46 | 62.48 | 61.71 | 61.77 | 61.56 | 55,689 |
Nov 8, 2023 | 62.24 | 62.37 | 61.97 | 62.29 | 62.08 | 48,483 |
Nov 7, 2023 | 61.64 | 62.19 | 61.55 | 62.07 | 61.86 | 184,108 |
Nov 6, 2023 | 61.38 | 61.54 | 61.15 | 61.54 | 61.33 | 308,021 |
Nov 3, 2023 | 60.74 | 61.41 | 60.74 | 61.24 | 61.03 | 407,081 |
Nov 2, 2023 | 60.16 | 60.58 | 60.07 | 60.57 | 60.36 | 45,130 |
Nov 1, 2023 | 58.75 | 59.45 | 58.69 | 59.40 | 59.20 | 37,622 |
Oct 31, 2023 | 58.26 | 58.66 | 58.01 | 58.61 | 58.41 | 28,493 |
Oct 30, 2023 | 58.04 | 58.42 | 57.79 | 58.29 | 58.09 | 29,323 |
Oct 27, 2023 | 57.84 | 58.10 | 57.38 | 57.56 | 57.36 | 35,400 |
Oct 26, 2023 | 58.26 | 58.42 | 57.26 | 57.45 | 57.26 | 47,436 |
Oct 25, 2023 | 59.36 | 59.36 | 58.41 | 58.48 | 58.28 | 50,217 |
Oct 24, 2023 | 59.35 | 59.72 | 59.07 | 59.59 | 59.39 | 28,711 |
Oct 23, 2023 | 58.67 | 59.62 | 58.52 | 59.11 | 58.91 | 344,215 |
Oct 20, 2023 | 59.77 | 59.85 | 58.95 | 58.95 | 58.75 | 231,451 |
Oct 19, 2023 | 60.54 | 60.73 | 59.73 | 59.86 | 59.65 | 32,263 |
Oct 18, 2023 | 60.97 | 61.11 | 60.19 | 60.35 | 60.14 | 42,386 |
Oct 17, 2023 | 60.91 | 61.68 | 60.76 | 61.36 | 61.15 | 33,459 |
Oct 16, 2023 | 60.98 | 61.64 | 60.98 | 61.50 | 61.29 | 28,525 |
Oct 13, 2023 | 61.59 | 61.66 | 60.65 | 60.83 | 60.62 | 35,802 |
Oct 12, 2023 | 61.88 | 62.06 | 61.13 | 61.44 | 61.23 | 47,281 |
Oct 11, 2023 | 61.60 | 61.78 | 61.27 | 61.78 | 61.56 | 78,251 |
Oct 10, 2023 | 61.10 | 61.74 | 61.07 | 61.30 | 61.09 | 40,935 |
Oct 9, 2023 | 60.29 | 61.10 | 60.18 | 61.03 | 60.82 | 45,856 |
Oct 6, 2023 | 59.23 | 60.88 | 59.23 | 60.73 | 60.53 | 157,249 |
Oct 5, 2023 | 59.62 | 59.82 | 59.12 | 59.71 | 59.51 | 23,710 |
Oct 4, 2023 | 59.02 | 59.78 | 59.02 | 59.70 | 59.50 | 34,252 |
Oct 3, 2023 | 59.57 | 59.84 | 58.71 | 58.88 | 58.67 | 43,517 |
Oct 2, 2023 | 59.61 | 60.21 | 59.55 | 59.99 | 59.78 | 452,005 |
Sep 29, 2023 | 60.24 | 60.28 | 59.45 | 59.65 | 59.45 | 26,657 |
Sep 28, 2023 | 58.99 | 59.89 | 58.93 | 59.60 | 59.40 | 50,903 |
Sep 27, 2023 | 59.24 | 59.41 | 58.62 | 59.13 | 58.93 | 136,595 |
Sep 26, 2023 | 0.12 Dividend | |||||
Sep 26, 2023 | 59.70 | 59.70 | 58.97 | 59.11 | 58.91 | 95,751 |
Sep 25, 2023 | 59.78 | 60.21 | 59.64 | 60.17 | 59.84 | 50,056 |
Sep 22, 2023 | 60.28 | 60.52 | 59.87 | 59.90 | 59.57 | 493,224 |
Sep 21, 2023 | 60.61 | 60.67 | 59.96 | 59.96 | 59.63 | 62,262 |
Sep 20, 2023 | 62.15 | 62.21 | 61.17 | 61.18 | 60.85 | 25,478 |
Sep 19, 2023 | 61.93 | 62.06 | 61.56 | 62.01 | 61.67 | 75,934 |
Sep 18, 2023 | 61.93 | 62.33 | 61.93 | 62.16 | 61.82 | 24,041 |
Sep 15, 2023 | 62.88 | 62.88 | 62.04 | 62.10 | 61.76 | 68,479 |
Sep 14, 2023 | 63.02 | 63.18 | 62.65 | 63.06 | 62.72 | 68,376 |
Sep 13, 2023 | 62.51 | 62.90 | 62.40 | 62.67 | 62.33 | 71,893 |
Sep 12, 2023 | 62.90 | 63.10 | 62.51 | 62.58 | 62.24 | 170,492 |
Sep 11, 2023 | 63.01 | 63.27 | 62.78 | 63.23 | 62.89 | 283,146 |
Sep 8, 2023 | 62.78 | 62.88 | 62.44 | 62.58 | 62.24 | 26,811 |
Sep 7, 2023 | 62.07 | 62.59 | 62.00 | 62.50 | 62.16 | 43,860 |
Sep 6, 2023 | 63.30 | 63.30 | 62.52 | 62.84 | 62.50 | 37,102 |
Sep 5, 2023 | 63.27 | 63.58 | 63.11 | 63.42 | 63.07 | 52,689 |
Sep 1, 2023 | 63.83 | 63.83 | 63.20 | 63.45 | 63.10 | 46,683 |
Aug 31, 2023 | 63.36 | 63.72 | 63.32 | 63.37 | 63.02 | 31,230 |
Aug 30, 2023 | 63.00 | 63.37 | 62.93 | 63.32 | 62.98 | 37,163 |
Aug 29, 2023 | 61.61 | 62.93 | 61.61 | 62.92 | 62.58 | 42,898 |
Aug 28, 2023 | 61.73 | 61.81 | 61.39 | 61.73 | 61.39 | 43,548 |
Aug 25, 2023 | 60.98 | 61.43 | 60.48 | 61.34 | 61.00 | 29,478 |
Aug 24, 2023 | 62.39 | 62.42 | 60.82 | 60.82 | 60.49 | 24,207 |
Aug 23, 2023 | 61.13 | 62.06 | 61.13 | 61.90 | 61.56 | 28,307 |
Aug 22, 2023 | 61.44 | 61.44 | 60.91 | 61.03 | 60.70 | 181,609 |
Aug 21, 2023 | 60.58 | 61.14 | 60.42 | 61.07 | 60.74 | 23,987 |
Aug 18, 2023 | 59.70 | 60.33 | 59.70 | 60.23 | 59.90 | 35,802 |
Aug 17, 2023 | 61.13 | 61.13 | 60.23 | 60.35 | 60.02 | 33,902 |
Aug 16, 2023 | 61.37 | 61.68 | 61.00 | 61.01 | 60.68 | 31,584 |
Aug 15, 2023 | 61.96 | 61.99 | 61.43 | 61.53 | 61.19 | 49,103 |
Aug 14, 2023 | 61.37 | 62.08 | 61.37 | 62.08 | 61.74 | 17,995 |
Aug 11, 2023 | 61.40 | 61.73 | 61.30 | 61.45 | 61.11 | 44,928 |
Aug 10, 2023 | 62.01 | 62.56 | 61.69 | 61.74 | 61.40 | 23,242 |
Aug 9, 2023 | 62.39 | 62.39 | 61.54 | 61.59 | 61.25 | 38,913 |
Aug 8, 2023 | 62.25 | 62.30 | 61.77 | 62.27 | 61.93 | 70,161 |
Aug 7, 2023 | 62.32 | 62.56 | 62.05 | 62.56 | 62.22 | 428,986 |
Aug 4, 2023 | 62.93 | 63.07 | 62.06 | 62.10 | 61.76 | 103,366 |
Aug 3, 2023 | 62.29 | 62.72 | 62.20 | 62.45 | 62.11 | 21,587 |
Aug 2, 2023 | 63.30 | 63.30 | 62.45 | 62.60 | 62.26 | 62,595 |
Aug 1, 2023 | 63.83 | 63.91 | 63.61 | 63.84 | 63.49 | 36,246 |
Jul 31, 2023 | 63.94 | 64.04 | 63.80 | 64.02 | 63.67 | 143,136 |
Jul 28, 2023 | 63.54 | 63.98 | 63.54 | 63.86 | 63.51 | 29,848 |
Jul 27, 2023 | 64.14 | 64.25 | 62.84 | 63.00 | 62.66 | 37,118 |
Jul 26, 2023 | 63.50 | 63.71 | 63.21 | 63.56 | 63.21 | 32,922 |
Jul 25, 2023 | 63.43 | 64.01 | 63.43 | 63.80 | 63.45 | 30,425 |
Jul 24, 2023 | 63.43 | 63.52 | 63.16 | 63.40 | 63.05 | 44,993 |
Jul 21, 2023 | 63.73 | 63.77 | 63.23 | 63.28 | 62.93 | 40,001 |
Jul 20, 2023 | 64.08 | 64.25 | 63.25 | 63.36 | 63.01 | 52,547 |
Jul 19, 2023 | 64.65 | 64.85 | 64.33 | 64.54 | 64.19 | 61,829 |
Jul 18, 2023 | 63.86 | 64.69 | 63.74 | 64.52 | 64.17 | 291,880 |
Jul 17, 2023 | 63.57 | 64.07 | 63.57 | 63.93 | 63.58 | 43,909 |
Jul 14, 2023 | 63.53 | 63.83 | 63.38 | 63.42 | 63.07 | 56,148 |
Jul 13, 2023 | 63.07 | 63.47 | 63.00 | 63.39 | 63.04 | 61,584 |
Jul 12, 2023 | 62.64 | 62.82 | 62.33 | 62.59 | 62.25 | 94,786 |
Jul 11, 2023 | 61.73 | 62.03 | 61.51 | 61.99 | 61.65 | 152,187 |
Jul 10, 2023 | 61.43 | 61.64 | 61.23 | 61.63 | 61.29 | 58,607 |
Jul 7, 2023 | 61.69 | 62.20 | 61.60 | 61.61 | 61.27 | 36,010 |
Jul 6, 2023 | 61.57 | 61.86 | 61.33 | 61.81 | 61.47 | 124,748 |
Jul 5, 2023 | 62.01 | 62.40 | 62.01 | 62.15 | 61.81 | 200,263 |
Jul 3, 2023 | 62.30 | 62.35 | 62.14 | 62.26 | 61.92 | 13,572 |
Jun 30, 2023 | 61.88 | 62.37 | 61.88 | 62.34 | 62.00 | 25,632 |
Jun 29, 2023 | 61.28 | 61.44 | 61.12 | 61.37 | 61.04 | 53,889 |
Jun 28, 2023 | 60.89 | 61.50 | 60.89 | 61.26 | 60.93 | 96,239 |
Jun 27, 2023 | 60.45 | 61.19 | 60.40 | 61.11 | 60.78 | 27,126 |
Jun 26, 2023 | 60.70 | 61.12 | 60.18 | 60.18 | 59.85 | 56,518 |
Jun 23, 2023 | 60.65 | 61.12 | 60.62 | 60.77 | 60.43 | 29,986 |
Jun 22, 2023 | 60.68 | 61.27 | 60.68 | 61.27 | 60.94 | 37,308 |
Jun 21, 2023 | 61.17 | 61.17 | 60.62 | 60.76 | 60.43 | 34,919 |
Jun 20, 2023 | 61.08 | 61.40 | 60.91 | 61.30 | 60.97 | 29,415 |
Jun 16, 2023 | 62.13 | 62.13 | 61.41 | 61.42 | 61.09 | 31,575 |
Jun 15, 2023 | 60.81 | 61.96 | 60.79 | 61.76 | 61.42 | 54,122 |
Jun 14, 2023 | 60.74 | 61.05 | 60.35 | 60.87 | 60.54 | 66,292 |
Jun 13, 2023 | 60.71 | 60.84 | 60.39 | 60.79 | 60.46 | 75,234 |
Jun 12, 2023 | 59.81 | 60.36 | 59.69 | 60.36 | 60.03 | 79,725 |
Jun 9, 2023 | 59.67 | 60.00 | 59.44 | 59.59 | 59.27 | 111,298 |
Jun 8, 2023 | 58.83 | 59.42 | 58.83 | 59.38 | 59.06 | 32,004 |
Jun 7, 2023 | 0.08 Dividend | |||||
Jun 7, 2023 | 59.60 | 59.80 | 58.77 | 58.85 | 58.53 | 47,529 |
Jun 6, 2023 | 59.53 | 59.71 | 59.39 | 59.67 | 59.26 | 191,365 |
Jun 5, 2023 | 59.65 | 60.06 | 59.49 | 59.64 | 59.23 | 134,587 |
Jun 2, 2023 | 59.41 | 59.79 | 59.23 | 59.72 | 59.31 | 378,295 |
Jun 1, 2023 | 58.19 | 59.10 | 58.07 | 58.93 | 58.53 | 46,740 |
May 31, 2023 | 58.34 | 58.49 | 58.01 | 58.22 | 57.82 | 66,694 |
May 30, 2023 | 58.92 | 59.03 | 58.42 | 58.56 | 58.16 | 142,609 |
May 26, 2023 | 57.52 | 58.51 | 57.52 | 58.41 | 58.01 | 24,681 |
May 25, 2023 | 57.43 | 57.60 | 57.02 | 57.42 | 57.03 | 51,375 |
May 24, 2023 | 56.42 | 56.62 | 56.16 | 56.40 | 56.01 | 50,092 |
May 23, 2023 | 57.30 | 57.40 | 56.67 | 56.73 | 56.34 | 39,530 |
May 22, 2023 | 57.37 | 57.77 | 57.37 | 57.58 | 57.19 | 207,536 |
May 19, 2023 | 57.63 | 57.69 | 57.31 | 57.46 | 57.07 | 36,770 |
May 18, 2023 | 56.80 | 57.61 | 56.80 | 57.55 | 57.16 | 110,709 |
May 17, 2023 | 56.31 | 56.84 | 56.19 | 56.77 | 56.38 | 133,631 |
May 16, 2023 | 56.19 | 56.36 | 56.10 | 56.11 | 55.73 | 47,798 |
May 15, 2023 | 56.21 | 56.35 | 56.03 | 56.33 | 55.94 | 26,516 |
May 12, 2023 | 56.40 | 56.41 | 55.80 | 56.14 | 55.76 | 14,449 |
May 11, 2023 | 56.27 | 56.34 | 56.00 | 56.30 | 55.91 | 57,437 |
May 10, 2023 | 56.25 | 56.44 | 55.81 | 56.34 | 55.95 | 91,433 |
May 9, 2023 | 55.93 | 55.99 | 55.85 | 55.85 | 55.47 | 85,579 |
May 8, 2023 | 56.02 | 56.15 | 55.88 | 56.12 | 55.74 | 403,765 |
May 5, 2023 | 55.37 | 56.14 | 55.37 | 55.96 | 55.58 | 20,260 |
May 4, 2023 | 54.92 | 55.05 | 54.68 | 54.81 | 54.44 | 42,117 |
May 3, 2023 | 55.38 | 55.84 | 55.07 | 55.07 | 54.69 | 36,452 |
May 2, 2023 | 55.82 | 55.82 | 55.08 | 55.35 | 54.97 | 37,620 |
May 1, 2023 | 55.86 | 56.13 | 55.79 | 55.88 | 55.50 | 105,035 |
Apr 28, 2023 | 55.31 | 55.91 | 55.31 | 55.91 | 55.53 | 33,695 |
Apr 27, 2023 | 54.61 | 55.42 | 54.61 | 55.39 | 55.01 | 24,247 |
Apr 26, 2023 | 54.56 | 54.74 | 54.19 | 54.35 | 53.98 | 35,303 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
QLD ProShares Ultra QQQ
82.06
+3.40%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.85
+3.06%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
SMH VanEck Semiconductor ETF
217.66
+2.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.30
+2.46%
IGM iShares Expanded Tech Sector ETF
83.66
+2.37%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.85
+2.32%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
87.34
+2.25%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
IYW iShares U.S. Technology ETF
131.08
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.39
+2.15%
IETC iShares U.S. Tech Independence Focused ETF
68.32
+2.12%
PSI Invesco Semiconductors ETF
54.60
+2.18%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.17%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.98
+2.15%
TMFC Motley Fool 100 Index ETF
48.50
+2.09%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.60
+2.04%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
90.69
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.75
+2.09%
MGK Vanguard Mega Cap Growth Index Fund
278.28
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
VUG Vanguard Growth Index Fund ETF Shares
335.61
+1.95%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
114.59
+2.02%
IWF iShares Russell 1000 Growth ETF
328.36
+1.96%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.15
+1.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.49
+1.91%
VGT Vanguard Information Technology Index Fund ETF Shares
504.74
+1.88%
IOO iShares Global 100 ETF
88.73
+1.87%
ILCG iShares Morningstar Growth ETF
73.59
+1.84%
QTUM Defiance Quantum ETF
58.41
+1.83%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.70%
FXL First Trust Technology AlphaDEX Fund
129.76
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
QQQ Invesco QQQ Trust
431.56
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
150.02
+1.73%
IXN iShares Global Tech ETF
71.94
+1.68%
DSI iShares MSCI KLD 400 Social ETF
97.87
+1.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FV First Trust Dorsey Wright Focus 5 ETF
54.74
+1.67%
CNYA iShares MSCI China A ETF
26.38
+1.58%
XHB SPDR S&P Homebuilders ETF
104.05
+1.54%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.47
+1.54%
SPHQ Invesco S&P 500 Quality ETF
59.44
+1.51%
ITB iShares U.S. Home Construction ETF
105.99
+1.51%
OEF iShares S&P 100 ETF
241.90
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.42%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
IWL iShares Russell Top 200 ETF
124.03
+1.34%
HEDJ WisdomTree Europe Hedged Equity Fund
47.81
+1.42%
XLK Technology Select Sector SPDR Fund
200.30
+1.36%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.20
+1.29%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.35
+1.30%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
XLY Consumer Discretionary Select Sector SPDR Fund
176.31
+1.13%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
VOO Vanguard S&P 500 ETF
468.03
+1.18%
SPMO Invesco S&P 500 Momentum ETF
77.07
+1.25%
IVV iShares Core S&P 500 ETF
511.71
+1.16%
VV Vanguard Large Cap Index Fund
233.81
+1.20%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
ESGU iShares ESG Aware MSCI USA ETF
111.84
+1.19%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.17%
EWW iShares MSCI Mexico ETF
66.57
+1.17%
FIVG Defiance 5G Next Gen Connectivity ETF
37.34
+1.17%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.95
+1.16%
EWT iShares MSCI Taiwan ETF
47.08
+1.16%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%