NYSEArca - Delayed Quote • USD
iShares Residential and Multisector Real Estate ETF (REZ)
At close: April 26 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 26, 2024 | 70.34 | 71.17 | 70.34 | 70.48 | 70.48 | 29,200 |
Apr 25, 2024 | 69.92 | 70.18 | 69.71 | 70.18 | 70.18 | 19,900 |
Apr 24, 2024 | 69.74 | 70.63 | 69.03 | 70.47 | 70.47 | 26,700 |
Apr 23, 2024 | 69.53 | 70.25 | 69.53 | 70.02 | 70.02 | 26,000 |
Apr 22, 2024 | 69.33 | 69.58 | 68.94 | 69.53 | 69.53 | 25,200 |
Apr 19, 2024 | 68.80 | 69.29 | 68.73 | 68.94 | 68.94 | 37,900 |
Apr 18, 2024 | 68.54 | 68.88 | 68.17 | 68.65 | 68.65 | 25,100 |
Apr 17, 2024 | 68.38 | 69.17 | 68.16 | 68.40 | 68.40 | 29,800 |
Apr 16, 2024 | 68.74 | 68.74 | 67.99 | 68.06 | 68.06 | 95,100 |
Apr 15, 2024 | 70.23 | 70.23 | 68.58 | 68.99 | 68.99 | 26,900 |
Apr 12, 2024 | 70.53 | 70.53 | 69.55 | 69.81 | 69.81 | 43,900 |
Apr 11, 2024 | 71.01 | 71.08 | 70.09 | 70.71 | 70.71 | 30,100 |
Apr 10, 2024 | 71.39 | 71.39 | 70.20 | 70.70 | 70.70 | 43,600 |
Apr 9, 2024 | 72.22 | 73.13 | 72.22 | 73.13 | 73.13 | 33,400 |
Apr 8, 2024 | 70.94 | 72.15 | 70.94 | 72.15 | 72.15 | 33,100 |
Apr 5, 2024 | 70.04 | 70.61 | 69.69 | 70.51 | 70.51 | 34,100 |
Apr 4, 2024 | 70.60 | 71.30 | 69.70 | 69.97 | 69.97 | 41,700 |
Apr 3, 2024 | 70.07 | 70.32 | 69.65 | 70.23 | 70.23 | 33,300 |
Apr 2, 2024 | 70.69 | 70.69 | 69.93 | 70.15 | 70.15 | 18,900 |
Apr 1, 2024 | 72.27 | 72.27 | 70.94 | 71.01 | 71.01 | 21,600 |
Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 72.07 | 38,300 |
Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 71.42 | 32,700 |
Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 69.41 | 27,600 |
Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 69.67 | 24,600 |
Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 70.31 | 26,500 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 71.16 | 35,900 |
Mar 20, 2024 | 70.25 | 71.03 | 70.02 | 70.87 | 70.56 | 38,600 |
Mar 19, 2024 | 69.90 | 70.44 | 69.85 | 70.34 | 70.04 | 128,500 |
Mar 18, 2024 | 70.34 | 70.52 | 70.04 | 70.04 | 69.74 | 19,200 |
Mar 15, 2024 | 70.07 | 70.44 | 69.89 | 70.26 | 69.96 | 32,400 |
Mar 14, 2024 | 71.63 | 71.63 | 69.69 | 70.30 | 70.00 | 29,700 |
Mar 13, 2024 | 71.59 | 72.11 | 71.51 | 71.64 | 71.33 | 28,600 |
Mar 12, 2024 | 71.77 | 71.94 | 71.07 | 71.64 | 71.33 | 21,600 |
Mar 11, 2024 | 72.00 | 72.44 | 71.70 | 71.91 | 71.60 | 45,300 |
Mar 8, 2024 | 71.67 | 72.15 | 71.60 | 72.10 | 71.79 | 30,900 |
Mar 7, 2024 | 71.28 | 71.28 | 70.77 | 71.16 | 70.85 | 40,400 |
Mar 6, 2024 | 70.81 | 70.99 | 70.37 | 70.79 | 70.48 | 62,200 |
Mar 5, 2024 | 71.18 | 71.31 | 70.10 | 70.42 | 70.12 | 36,600 |
Mar 4, 2024 | 70.06 | 71.36 | 69.67 | 71.34 | 71.03 | 37,500 |
Mar 1, 2024 | 69.69 | 70.27 | 68.84 | 70.27 | 69.97 | 22,400 |
Feb 29, 2024 | 69.53 | 69.97 | 69.25 | 69.61 | 69.31 | 101,500 |
Feb 28, 2024 | 68.35 | 69.64 | 68.33 | 69.03 | 68.73 | 18,800 |
Feb 27, 2024 | 68.93 | 69.49 | 68.88 | 68.99 | 68.69 | 42,100 |
Feb 26, 2024 | 69.49 | 69.72 | 68.51 | 68.51 | 68.21 | 434,900 |
Feb 23, 2024 | 69.88 | 69.88 | 69.52 | 69.58 | 69.28 | 22,400 |
Feb 22, 2024 | 70.34 | 70.34 | 69.69 | 69.75 | 69.45 | 49,400 |
Feb 21, 2024 | 69.58 | 70.41 | 69.58 | 70.23 | 69.93 | 30,200 |
Feb 20, 2024 | 69.22 | 69.72 | 69.04 | 69.39 | 69.09 | 37,200 |
Feb 16, 2024 | 69.44 | 69.99 | 69.17 | 69.60 | 69.30 | 30,400 |
Feb 15, 2024 | 69.28 | 70.14 | 69.28 | 70.14 | 69.84 | 35,300 |
Feb 14, 2024 | 68.15 | 69.33 | 68.11 | 68.87 | 68.57 | 33,300 |
Feb 13, 2024 | 67.46 | 67.66 | 66.85 | 67.66 | 67.37 | 30,300 |
Feb 12, 2024 | 68.79 | 69.20 | 68.73 | 68.85 | 68.55 | 26,900 |
Feb 9, 2024 | 68.68 | 68.85 | 68.31 | 68.83 | 68.53 | 22,900 |
Feb 8, 2024 | 68.25 | 68.85 | 68.20 | 68.77 | 68.47 | 25,900 |
Feb 7, 2024 | 68.66 | 68.74 | 67.86 | 68.31 | 68.02 | 27,900 |
Feb 6, 2024 | 67.83 | 68.57 | 67.68 | 68.41 | 68.11 | 44,900 |
Feb 5, 2024 | 68.47 | 68.47 | 67.68 | 67.70 | 67.41 | 52,600 |
Feb 2, 2024 | 69.66 | 69.68 | 68.37 | 69.33 | 69.03 | 36,900 |
Feb 1, 2024 | 68.91 | 70.23 | 68.54 | 70.23 | 69.93 | 99,100 |
Jan 31, 2024 | 69.80 | 70.48 | 68.99 | 69.20 | 68.90 | 50,800 |
Jan 30, 2024 | 70.17 | 70.24 | 69.54 | 69.64 | 69.34 | 27,200 |
Jan 29, 2024 | 70.10 | 70.51 | 69.77 | 70.31 | 70.01 | 35,100 |
Jan 26, 2024 | 70.38 | 70.51 | 69.83 | 70.10 | 69.80 | 40,800 |
Jan 25, 2024 | 70.60 | 70.90 | 69.89 | 70.18 | 69.88 | 26,100 |
Jan 24, 2024 | 71.64 | 71.64 | 69.88 | 69.97 | 69.67 | 69,200 |
Jan 23, 2024 | 71.87 | 71.90 | 70.57 | 70.93 | 70.62 | 29,300 |
Jan 22, 2024 | 71.46 | 72.06 | 71.37 | 71.64 | 71.33 | 38,800 |
Jan 19, 2024 | 70.80 | 71.66 | 70.41 | 71.36 | 71.05 | 26,400 |
Jan 18, 2024 | 71.13 | 71.20 | 70.09 | 70.49 | 70.19 | 36,500 |
Jan 17, 2024 | 71.77 | 72.42 | 70.32 | 71.18 | 70.87 | 33,300 |
Jan 16, 2024 | 72.64 | 72.78 | 72.18 | 72.42 | 72.11 | 35,800 |
Jan 12, 2024 | 72.71 | 73.20 | 72.49 | 72.91 | 72.60 | 25,000 |
Jan 11, 2024 | 72.25 | 72.50 | 71.87 | 72.12 | 71.81 | 42,300 |
Jan 10, 2024 | 72.79 | 72.97 | 72.38 | 72.77 | 72.46 | 32,300 |
Jan 9, 2024 | 72.65 | 72.71 | 72.00 | 72.55 | 72.24 | 52,600 |
Jan 8, 2024 | 72.00 | 73.00 | 71.76 | 72.92 | 72.61 | 61,600 |
Jan 5, 2024 | 72.09 | 72.68 | 71.57 | 72.07 | 71.76 | 58,000 |
Jan 4, 2024 | 72.42 | 73.01 | 72.20 | 72.45 | 72.14 | 48,600 |
Jan 3, 2024 | 73.82 | 73.82 | 72.51 | 72.58 | 72.27 | 48,400 |
Jan 2, 2024 | 73.27 | 74.45 | 73.22 | 74.45 | 74.13 | 56,600 |
Dec 29, 2023 | 74.26 | 74.26 | 73.52 | 73.52 | 73.20 | 25,900 |
Dec 28, 2023 | 73.82 | 74.46 | 73.75 | 74.46 | 74.14 | 70,200 |
Dec 27, 2023 | 73.50 | 73.88 | 73.23 | 73.79 | 73.47 | 28,200 |
Dec 26, 2023 | 72.98 | 73.51 | 72.64 | 73.33 | 73.01 | 32,500 |
Dec 22, 2023 | 72.61 | 73.26 | 72.47 | 72.68 | 72.37 | 30,400 |
Dec 21, 2023 | 72.15 | 72.45 | 71.60 | 72.38 | 72.07 | 63,900 |
Dec 20, 2023 | 0.73 Dividend | |||||
Dec 20, 2023 | 72.81 | 73.15 | 71.65 | 71.66 | 71.35 | 83,600 |
Dec 19, 2023 | 73.40 | 73.67 | 73.22 | 73.53 | 72.49 | 37,000 |
Dec 18, 2023 | 73.35 | 73.35 | 72.96 | 73.07 | 72.03 | 52,000 |
Dec 15, 2023 | 74.24 | 74.24 | 72.59 | 73.16 | 72.12 | 54,600 |
Dec 14, 2023 | 73.09 | 74.75 | 73.09 | 74.41 | 73.36 | 55,000 |
Dec 13, 2023 | 69.42 | 72.44 | 69.27 | 72.11 | 71.09 | 61,000 |
Dec 12, 2023 | 69.26 | 69.67 | 68.87 | 69.36 | 68.38 | 64,400 |
Dec 11, 2023 | 69.02 | 69.37 | 68.77 | 69.34 | 68.36 | 63,900 |
Dec 8, 2023 | 68.74 | 69.28 | 68.55 | 69.27 | 68.29 | 55,200 |
Dec 7, 2023 | 68.65 | 69.20 | 68.48 | 69.04 | 68.06 | 69,800 |
Dec 6, 2023 | 69.43 | 69.69 | 68.74 | 68.76 | 67.79 | 39,300 |
Dec 5, 2023 | 69.50 | 69.50 | 68.82 | 69.25 | 68.27 | 74,200 |
Dec 4, 2023 | 69.10 | 69.68 | 68.93 | 69.68 | 68.69 | 314,900 |
Dec 1, 2023 | 67.76 | 69.35 | 67.73 | 69.35 | 68.37 | 56,500 |
Nov 30, 2023 | 67.13 | 67.67 | 66.85 | 67.64 | 66.68 | 42,500 |
Nov 29, 2023 | 67.75 | 68.14 | 67.04 | 67.09 | 66.14 | 67,000 |
Nov 28, 2023 | 66.79 | 67.32 | 66.37 | 67.06 | 66.11 | 27,000 |
Nov 27, 2023 | 66.76 | 67.22 | 66.50 | 66.93 | 65.98 | 56,900 |
Nov 24, 2023 | 66.45 | 66.90 | 66.15 | 66.89 | 65.94 | 15,200 |
Nov 22, 2023 | 66.96 | 66.96 | 66.29 | 66.53 | 65.59 | 29,600 |
Nov 21, 2023 | 66.66 | 66.66 | 66.20 | 66.41 | 65.47 | 42,300 |
Nov 20, 2023 | 66.36 | 66.89 | 65.64 | 66.80 | 65.85 | 39,900 |
Nov 17, 2023 | 67.09 | 67.09 | 65.99 | 66.26 | 65.32 | 34,700 |
Nov 16, 2023 | 66.69 | 67.04 | 66.46 | 66.46 | 65.52 | 44,300 |
Nov 15, 2023 | 66.66 | 67.34 | 66.58 | 66.63 | 65.69 | 25,900 |
Nov 14, 2023 | 65.15 | 67.31 | 65.15 | 66.80 | 65.85 | 55,400 |
Nov 13, 2023 | 63.76 | 63.80 | 63.27 | 63.54 | 62.64 | 57,500 |
Nov 10, 2023 | 63.71 | 64.27 | 63.49 | 64.17 | 63.26 | 71,700 |
Nov 9, 2023 | 64.82 | 64.88 | 63.45 | 63.50 | 62.60 | 32,900 |
Nov 8, 2023 | 64.19 | 64.80 | 64.18 | 64.62 | 63.70 | 34,300 |
Nov 7, 2023 | 64.23 | 64.26 | 63.64 | 63.71 | 62.81 | 51,400 |
Nov 6, 2023 | 65.36 | 65.36 | 64.18 | 64.48 | 63.57 | 34,400 |
Nov 3, 2023 | 65.02 | 66.04 | 65.02 | 65.32 | 64.39 | 66,600 |
Nov 2, 2023 | 63.05 | 64.22 | 63.05 | 64.04 | 63.13 | 48,800 |
Nov 1, 2023 | 62.18 | 62.31 | 61.46 | 62.31 | 61.43 | 84,800 |
Oct 31, 2023 | 61.84 | 62.23 | 61.22 | 62.22 | 61.34 | 84,900 |
Oct 30, 2023 | 61.62 | 62.09 | 60.64 | 61.62 | 60.75 | 76,400 |
Oct 27, 2023 | 63.04 | 63.04 | 61.31 | 61.40 | 60.53 | 106,100 |
Oct 26, 2023 | 62.70 | 63.22 | 62.38 | 62.66 | 61.77 | 45,100 |
Oct 25, 2023 | 63.42 | 63.46 | 62.45 | 62.46 | 61.57 | 25,700 |
Oct 24, 2023 | 63.49 | 63.98 | 63.43 | 63.83 | 62.93 | 31,500 |
Oct 23, 2023 | 63.64 | 64.08 | 63.20 | 63.25 | 62.35 | 41,300 |
Oct 20, 2023 | 65.14 | 65.26 | 64.05 | 64.07 | 63.16 | 36,500 |
Oct 19, 2023 | 65.82 | 66.42 | 64.80 | 64.82 | 63.90 | 44,000 |
Oct 18, 2023 | 66.96 | 66.96 | 66.09 | 66.18 | 65.24 | 46,000 |
Oct 17, 2023 | 66.53 | 67.84 | 66.53 | 67.24 | 66.29 | 56,000 |
Oct 16, 2023 | 66.64 | 67.21 | 66.16 | 67.00 | 66.05 | 24,900 |
Oct 13, 2023 | 67.09 | 67.09 | 66.23 | 66.40 | 65.46 | 29,800 |
Oct 12, 2023 | 67.32 | 67.32 | 66.45 | 66.66 | 65.72 | 27,900 |
Oct 11, 2023 | 67.15 | 67.58 | 66.80 | 67.52 | 66.56 | 23,800 |
Oct 10, 2023 | 66.46 | 67.17 | 66.09 | 66.53 | 65.59 | 21,600 |
Oct 9, 2023 | 65.14 | 66.45 | 65.14 | 66.32 | 65.38 | 28,900 |
Oct 6, 2023 | 64.74 | 65.81 | 64.19 | 65.41 | 64.48 | 30,000 |
Oct 5, 2023 | 64.68 | 65.21 | 64.51 | 65.12 | 64.20 | 31,600 |
Oct 4, 2023 | 64.08 | 64.76 | 63.62 | 64.69 | 63.77 | 76,100 |
Oct 3, 2023 | 64.47 | 64.71 | 63.62 | 63.85 | 62.94 | 126,100 |
Oct 2, 2023 | 65.91 | 66.15 | 64.47 | 64.86 | 63.94 | 51,800 |
Sep 29, 2023 | 66.42 | 66.84 | 65.49 | 65.95 | 65.02 | 28,900 |
Sep 28, 2023 | 65.65 | 66.06 | 65.45 | 65.67 | 64.74 | 39,900 |
Sep 27, 2023 | 66.22 | 66.59 | 65.12 | 65.29 | 64.36 | 22,600 |
Sep 26, 2023 | 0.68 Dividend | |||||
Sep 26, 2023 | 66.54 | 66.54 | 65.68 | 65.92 | 64.99 | 25,400 |
Sep 25, 2023 | 67.19 | 67.58 | 67.07 | 67.50 | 65.87 | 39,700 |
Sep 22, 2023 | 68.04 | 68.49 | 67.52 | 67.54 | 65.91 | 38,600 |
Sep 21, 2023 | 69.56 | 69.56 | 68.05 | 68.05 | 66.41 | 50,800 |
Sep 20, 2023 | 69.81 | 70.54 | 69.81 | 69.89 | 68.20 | 15,100 |
Sep 19, 2023 | 69.69 | 70.02 | 69.37 | 69.51 | 67.83 | 70,300 |
Sep 18, 2023 | 70.43 | 70.43 | 69.50 | 69.69 | 68.01 | 74,600 |
Sep 15, 2023 | 70.30 | 70.74 | 70.22 | 70.54 | 68.84 | 23,800 |
Sep 14, 2023 | 69.67 | 70.66 | 69.67 | 70.58 | 68.88 | 46,400 |
Sep 13, 2023 | 69.93 | 69.93 | 69.12 | 69.27 | 67.60 | 22,300 |
Sep 12, 2023 | 69.58 | 69.95 | 69.22 | 69.86 | 68.17 | 29,100 |
Sep 11, 2023 | 69.34 | 69.66 | 69.19 | 69.57 | 67.89 | 30,600 |
Sep 8, 2023 | 69.90 | 69.90 | 69.17 | 69.29 | 67.62 | 41,000 |
Sep 7, 2023 | 69.44 | 70.23 | 69.37 | 69.75 | 68.07 | 37,800 |
Sep 6, 2023 | 69.53 | 69.88 | 69.09 | 69.58 | 67.90 | 20,500 |
Sep 5, 2023 | 70.61 | 70.79 | 69.70 | 69.70 | 68.02 | 35,400 |
Sep 1, 2023 | 71.46 | 71.46 | 70.63 | 70.73 | 69.02 | 27,300 |
Aug 31, 2023 | 71.59 | 71.59 | 70.93 | 70.99 | 69.28 | 21,200 |
Aug 30, 2023 | 71.26 | 71.57 | 71.16 | 71.57 | 69.84 | 40,800 |
Aug 29, 2023 | 70.60 | 71.19 | 70.27 | 71.18 | 69.46 | 21,300 |
Aug 28, 2023 | 70.39 | 71.08 | 70.39 | 70.49 | 68.79 | 34,200 |
Aug 25, 2023 | 70.10 | 70.54 | 69.89 | 70.19 | 68.50 | 94,800 |
Aug 24, 2023 | 70.12 | 71.18 | 69.95 | 69.98 | 68.29 | 26,200 |
Aug 23, 2023 | 69.35 | 70.12 | 69.35 | 70.10 | 68.41 | 32,600 |
Aug 22, 2023 | 69.11 | 69.30 | 68.90 | 69.02 | 67.35 | 42,900 |
Aug 21, 2023 | 69.45 | 69.55 | 68.61 | 69.02 | 67.35 | 159,400 |
Aug 18, 2023 | 69.23 | 69.77 | 69.23 | 69.56 | 67.88 | 43,800 |
Aug 17, 2023 | 70.17 | 70.67 | 69.65 | 69.65 | 67.97 | 32,300 |
Aug 16, 2023 | 70.49 | 70.62 | 70.07 | 70.18 | 68.49 | 47,600 |
Aug 15, 2023 | 70.99 | 71.11 | 70.36 | 70.55 | 68.85 | 28,500 |
Aug 14, 2023 | 71.83 | 72.03 | 71.15 | 71.27 | 69.55 | 19,800 |
Aug 11, 2023 | 71.52 | 72.19 | 71.52 | 72.07 | 70.33 | 19,000 |
Aug 10, 2023 | 72.57 | 72.99 | 71.82 | 71.82 | 70.09 | 30,600 |
Aug 9, 2023 | 72.26 | 72.67 | 71.93 | 72.35 | 70.60 | 16,600 |
Aug 8, 2023 | 72.55 | 72.55 | 71.95 | 72.30 | 70.55 | 47,300 |
Aug 7, 2023 | 72.15 | 73.21 | 72.15 | 73.21 | 71.44 | 20,700 |
Aug 4, 2023 | 72.97 | 73.02 | 71.62 | 71.85 | 70.12 | 25,100 |
Aug 3, 2023 | 72.80 | 73.32 | 72.04 | 73.32 | 71.55 | 38,100 |
Aug 2, 2023 | 73.03 | 73.43 | 72.82 | 73.15 | 71.38 | 22,800 |
Aug 1, 2023 | 73.57 | 73.90 | 73.14 | 73.49 | 71.72 | 100,700 |
Jul 31, 2023 | 73.33 | 74.15 | 73.15 | 73.69 | 71.91 | 33,200 |
Jul 28, 2023 | 73.82 | 74.32 | 73.00 | 73.23 | 71.46 | 64,600 |
Jul 27, 2023 | 75.51 | 75.51 | 73.43 | 73.43 | 71.66 | 26,700 |
Jul 26, 2023 | 75.06 | 75.75 | 74.92 | 75.28 | 73.46 | 35,200 |
Jul 25, 2023 | 75.83 | 75.83 | 75.04 | 75.11 | 73.30 | 29,700 |
Jul 24, 2023 | 76.06 | 76.34 | 75.72 | 76.00 | 74.17 | 23,700 |
Jul 21, 2023 | 75.54 | 75.99 | 75.36 | 75.79 | 73.96 | 22,600 |
Jul 20, 2023 | 74.85 | 75.39 | 74.29 | 75.35 | 73.53 | 30,700 |
Jul 19, 2023 | 74.22 | 75.12 | 74.22 | 74.77 | 72.97 | 32,900 |
Jul 18, 2023 | 75.00 | 75.08 | 73.76 | 74.04 | 72.25 | 44,500 |
Jul 17, 2023 | 75.44 | 75.60 | 74.97 | 74.97 | 73.16 | 29,000 |
Jul 14, 2023 | 75.24 | 75.62 | 74.88 | 75.52 | 73.70 | 16,800 |
Jul 13, 2023 | 74.84 | 75.45 | 74.64 | 75.45 | 73.63 | 29,800 |
Jul 12, 2023 | 75.16 | 75.82 | 74.82 | 74.82 | 73.01 | 32,400 |
Jul 11, 2023 | 73.66 | 74.67 | 73.58 | 74.64 | 72.84 | 30,000 |
Jul 10, 2023 | 73.34 | 73.63 | 72.75 | 73.54 | 71.77 | 23,900 |
Jul 7, 2023 | 73.51 | 73.68 | 73.22 | 73.31 | 71.54 | 33,200 |
Jul 6, 2023 | 73.45 | 73.75 | 71.78 | 73.71 | 71.93 | 23,300 |
Jul 5, 2023 | 73.84 | 74.52 | 72.97 | 73.90 | 72.12 | 39,600 |
Jul 3, 2023 | 72.96 | 74.24 | 72.96 | 74.01 | 72.22 | 14,000 |
Jun 30, 2023 | 73.27 | 73.74 | 72.18 | 73.27 | 71.50 | 23,100 |
Jun 29, 2023 | 72.06 | 72.87 | 72.04 | 72.87 | 71.11 | 63,500 |
Jun 28, 2023 | 72.36 | 72.65 | 71.77 | 72.26 | 70.52 | 36,000 |
Jun 27, 2023 | 72.04 | 72.68 | 71.70 | 72.57 | 70.82 | 23,400 |
Jun 26, 2023 | 70.00 | 71.77 | 69.78 | 71.77 | 70.04 | 23,800 |
Jun 23, 2023 | 70.90 | 71.15 | 69.84 | 69.84 | 68.15 | 32,100 |
Jun 22, 2023 | 72.38 | 72.43 | 70.53 | 71.05 | 69.34 | 74,300 |
Jun 21, 2023 | 72.38 | 72.52 | 71.59 | 72.29 | 70.55 | 47,800 |
Jun 20, 2023 | 73.13 | 73.13 | 72.23 | 72.58 | 70.83 | 30,000 |
Jun 16, 2023 | 73.34 | 73.92 | 73.24 | 73.43 | 71.66 | 45,000 |
Jun 15, 2023 | 72.97 | 73.23 | 72.52 | 73.22 | 71.45 | 35,500 |
Jun 14, 2023 | 73.09 | 73.54 | 72.60 | 73.02 | 71.26 | 121,400 |
Jun 13, 2023 | 72.72 | 73.05 | 72.25 | 72.93 | 71.17 | 41,900 |
Jun 12, 2023 | 72.68 | 72.68 | 72.02 | 72.61 | 70.86 | 20,100 |
Jun 9, 2023 | 72.67 | 72.86 | 72.42 | 72.70 | 70.95 | 23,500 |
Jun 8, 2023 | 72.93 | 72.93 | 71.86 | 72.60 | 70.85 | 29,900 |
Jun 7, 2023 | 0.39 Dividend | |||||
Jun 7, 2023 | 71.71 | 73.26 | 71.50 | 73.07 | 71.31 | 45,000 |
Jun 6, 2023 | 71.57 | 71.93 | 71.14 | 71.89 | 69.78 | 41,600 |
Jun 5, 2023 | 71.63 | 71.83 | 71.14 | 71.21 | 69.12 | 26,400 |
Jun 2, 2023 | 70.78 | 71.84 | 70.66 | 71.72 | 69.61 | 68,700 |
Jun 1, 2023 | 69.68 | 70.11 | 68.83 | 69.88 | 67.83 | 70,900 |
May 31, 2023 | 69.80 | 70.08 | 69.20 | 69.68 | 67.63 | 33,500 |
May 30, 2023 | 69.31 | 70.00 | 69.29 | 69.57 | 67.53 | 67,600 |
May 26, 2023 | 68.66 | 69.22 | 68.08 | 69.13 | 67.10 | 21,500 |
May 25, 2023 | 69.09 | 69.09 | 68.08 | 68.53 | 66.52 | 22,200 |
May 24, 2023 | 70.19 | 70.19 | 68.88 | 69.00 | 66.97 | 30,900 |
May 23, 2023 | 70.40 | 71.11 | 70.26 | 70.27 | 68.21 | 29,100 |
May 22, 2023 | 70.46 | 70.86 | 70.00 | 70.46 | 68.39 | 37,900 |
May 19, 2023 | 70.60 | 71.14 | 70.04 | 70.32 | 68.25 | 17,400 |
May 18, 2023 | 70.68 | 70.96 | 70.08 | 70.42 | 68.35 | 33,100 |
May 17, 2023 | 70.92 | 70.95 | 70.34 | 70.94 | 68.86 | 19,300 |
May 16, 2023 | 72.26 | 72.31 | 70.61 | 70.61 | 68.54 | 40,200 |
May 15, 2023 | 72.61 | 72.64 | 72.11 | 72.31 | 70.19 | 16,900 |
May 12, 2023 | 72.67 | 72.69 | 71.95 | 72.50 | 70.37 | 24,100 |
May 11, 2023 | 72.68 | 72.68 | 71.97 | 72.56 | 70.43 | 23,900 |
May 10, 2023 | 73.03 | 73.27 | 72.35 | 72.98 | 70.84 | 44,700 |
May 9, 2023 | 72.30 | 72.80 | 71.54 | 72.46 | 70.33 | 25,400 |
May 8, 2023 | 72.79 | 72.83 | 72.38 | 72.66 | 70.53 | 37,000 |
May 5, 2023 | 71.87 | 72.88 | 71.87 | 72.77 | 70.63 | 28,600 |
May 4, 2023 | 70.99 | 71.97 | 70.71 | 71.41 | 69.31 | 28,800 |
May 3, 2023 | 71.57 | 72.04 | 70.69 | 71.01 | 68.92 | 35,300 |
May 2, 2023 | 72.02 | 72.15 | 70.48 | 71.14 | 69.05 | 36,100 |
May 1, 2023 | 72.40 | 73.00 | 72.19 | 72.30 | 70.18 | 26,900 |
Apr 28, 2023 | 71.36 | 72.84 | 71.36 | 72.47 | 70.34 | 28,300 |
Apr 27, 2023 | 69.88 | 71.53 | 69.88 | 71.36 | 69.26 | 23,900 |
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%