NYSEArca - Delayed Quote • USD
iShares Global Consumer Discretionary ETF (RXI)
At close: April 26 at 3:06 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 | 161.18 | 161.25 | 161.18 | 161.25 | 161.25 | 400 |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 159.98 | 2,500 |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 160.60 | 2,200 |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 159.31 | 1,400 |
Apr 22, 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 157.33 | 3,700 |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 156.42 | 33,000 |
Apr 18, 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 157.07 | 5,500 |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 157.60 | 2,200 |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 157.85 | 8,600 |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 158.93 | 9,400 |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 160.79 | 14,000 |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 164.23 | 1,900 |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 163.29 | 700 |
Apr 9, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 165.27 | 2,100 |
Apr 8, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 165.01 | 19,600 |
Apr 5, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 900 |
Apr 4, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 162.95 | 900 |
Apr 3, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 164.74 | 8,900 |
Apr 2, 2024 | 163.82 | 164.10 | 163.65 | 164.10 | 164.10 | 9,000 |
Apr 1, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 166.58 | 500 |
Mar 28, 2024 | 167.89 | 168.00 | 167.80 | 167.88 | 167.88 | 4,300 |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 167.93 | 4,900 |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 166.68 | 900 |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 166.45 | 1,300 |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 167.11 | 2,900 |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 168.37 | 1,100 |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 168.01 | 2,100 |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 165.59 | 1,500 |
Mar 18, 2024 | 164.74 | 165.09 | 164.64 | 164.64 | 164.64 | 800 |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.73 | 163.73 | 1,800 |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 164.35 | 5,300 |
Mar 13, 2024 | 166.27 | 166.63 | 165.94 | 166.08 | 166.08 | 1,600 |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 166.27 | 3,300 |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 164.16 | 600 |
Mar 8, 2024 | 165.66 | 165.66 | 164.32 | 164.43 | 164.43 | 700 |
Mar 7, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 165.14 | 2,400 |
Mar 6, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 164.56 | 4,600 |
Mar 5, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 163.88 | 2,100 |
Mar 4, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 165.11 | 1,400 |
Mar 1, 2024 | 166.71 | 167.35 | 166.61 | 167.29 | 167.29 | 2,600 |
Feb 29, 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 165.92 | 13,200 |
Feb 28, 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 165.25 | 13,600 |
Feb 27, 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 165.55 | 3,800 |
Feb 26, 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 164.82 | 2,200 |
Feb 23, 2024 | 164.68 | 165.03 | 164.31 | 164.70 | 164.70 | 1,800 |
Feb 22, 2024 | 164.57 | 164.80 | 164.57 | 164.80 | 164.80 | 1,400 |
Feb 21, 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 161.65 | 8,600 |
Feb 20, 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 160.34 | 12,900 |
Feb 16, 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 161.72 | 2,200 |
Feb 15, 2024 | 160.72 | 162.24 | 160.72 | 162.24 | 162.24 | 1,400 |
Feb 14, 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 160.22 | 7,000 |
Feb 13, 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 158.63 | 2,400 |
Feb 12, 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 161.41 | 900 |
Feb 9, 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 161.41 | 4,100 |
Feb 8, 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 160.01 | 3,300 |
Feb 7, 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 159.59 | 2,300 |
Feb 6, 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 158.21 | 2,500 |
Feb 5, 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 156.57 | 800 |
Feb 2, 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 157.97 | 3,700 |
Feb 1, 2024 | 155.03 | 156.87 | 155.03 | 156.82 | 156.82 | 26,300 |
Jan 31, 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 154.35 | 17,000 |
Jan 30, 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 156.34 | 4,000 |
Jan 29, 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 156.37 | 1,300 |
Jan 26, 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 154.74 | 1,500 |
Jan 25, 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 153.40 | 1,400 |
Jan 24, 2024 | 155.85 | 155.85 | 154.27 | 154.32 | 154.32 | 2,800 |
Jan 23, 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 154.28 | 6,200 |
Jan 22, 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 154.20 | 1,500 |
Jan 19, 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 154.65 | 1,700 |
Jan 18, 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 153.56 | 9,600 |
Jan 17, 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 151.92 | 13,800 |
Jan 16, 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 153.50 | 166,200 |
Jan 12, 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 155.04 | 900 |
Jan 11, 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 156.19 | 1,300 |
Jan 10, 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 156.06 | 1,000 |
Jan 9, 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 154.48 | 1,700 |
Jan 8, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 500 |
Jan 5, 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 153.73 | 6,900 |
Jan 4, 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 153.78 | 15,400 |
Jan 3, 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 153.62 | 134,900 |
Jan 2, 2024 | 157.40 | 157.78 | 156.79 | 157.14 | 157.14 | 3,500 |
Dec 29, 2023 | 159.61 | 159.61 | 158.88 | 159.06 | 159.06 | 7,500 |
Dec 28, 2023 | 159.76 | 159.99 | 159.25 | 159.25 | 159.25 | 1,400 |
Dec 27, 2023 | 159.18 | 159.72 | 159.18 | 159.47 | 159.47 | 2,400 |
Dec 26, 2023 | 158.56 | 159.27 | 158.56 | 158.94 | 158.94 | 2,500 |
Dec 22, 2023 | 159.06 | 159.24 | 158.48 | 158.48 | 158.48 | 3,500 |
Dec 21, 2023 | 158.88 | 159.68 | 158.83 | 159.68 | 159.68 | 1,800 |
Dec 20, 2023 | 0.63 Dividend | |||||
Dec 20, 2023 | 160.00 | 160.00 | 158.17 | 158.17 | 158.17 | 2,900 |
Dec 19, 2023 | 159.81 | 160.39 | 159.81 | 160.39 | 159.76 | 1,800 |
Dec 18, 2023 | 158.92 | 159.11 | 158.92 | 159.11 | 158.48 | 1,400 |
Dec 15, 2023 | 159.13 | 159.13 | 158.69 | 158.83 | 158.20 | 1,500 |
Dec 14, 2023 | 158.86 | 159.25 | 158.51 | 159.00 | 158.37 | 2,100 |
Dec 13, 2023 | 155.00 | 157.10 | 154.28 | 157.10 | 156.48 | 5,300 |
Dec 12, 2023 | 154.85 | 155.56 | 154.76 | 155.52 | 154.91 | 1,100 |
Dec 11, 2023 | 154.45 | 155.27 | 154.45 | 155.23 | 154.62 | 5,900 |
Dec 8, 2023 | 153.64 | 154.77 | 153.64 | 154.72 | 154.11 | 4,100 |
Dec 7, 2023 | 153.59 | 154.28 | 153.59 | 154.18 | 153.57 | 1,400 |
Dec 6, 2023 | 154.02 | 154.41 | 153.20 | 153.20 | 152.60 | 7,900 |
Dec 5, 2023 | 151.86 | 153.75 | 151.79 | 152.46 | 151.86 | 16,200 |
Dec 4, 2023 | 151.73 | 152.95 | 151.73 | 152.56 | 151.96 | 10,100 |
Dec 1, 2023 | 151.75 | 153.47 | 151.58 | 153.47 | 152.86 | 18,100 |
Nov 30, 2023 | 151.73 | 151.85 | 150.83 | 151.57 | 150.97 | 237,400 |
Nov 29, 2023 | 152.50 | 152.99 | 151.79 | 152.17 | 151.57 | 224,300 |
Nov 28, 2023 | 150.56 | 151.79 | 150.56 | 151.65 | 151.05 | 3,200 |
Nov 27, 2023 | 151.34 | 151.95 | 151.34 | 151.47 | 150.87 | 1,900 |
Nov 24, 2023 | 151.36 | 151.93 | 151.36 | 151.79 | 151.19 | 800 |
Nov 22, 2023 | 152.04 | 152.08 | 151.46 | 151.46 | 150.86 | 2,800 |
Nov 21, 2023 | 150.62 | 151.05 | 150.62 | 150.90 | 150.30 | 1,200 |
Nov 20, 2023 | 151.05 | 152.00 | 151.01 | 151.84 | 151.24 | 2,900 |
Nov 17, 2023 | 150.44 | 151.34 | 150.44 | 151.30 | 150.70 | 10,400 |
Nov 16, 2023 | 150.35 | 150.81 | 149.41 | 149.92 | 149.33 | 1,900 |
Nov 15, 2023 | 152.39 | 152.46 | 151.81 | 151.92 | 151.32 | 3,100 |
Nov 14, 2023 | 150.48 | 151.13 | 150.48 | 151.12 | 150.52 | 4,200 |
Nov 13, 2023 | 145.15 | 146.37 | 145.15 | 146.13 | 145.55 | 6,000 |
Nov 10, 2023 | 144.23 | 145.82 | 143.89 | 145.82 | 145.24 | 1,900 |
Nov 9, 2023 | 146.33 | 146.33 | 144.33 | 144.33 | 143.76 | 5,100 |
Nov 8, 2023 | 146.76 | 146.76 | 146.24 | 146.51 | 145.93 | 1,600 |
Nov 7, 2023 | 145.95 | 146.88 | 145.95 | 146.72 | 146.14 | 24,400 |
Nov 6, 2023 | 146.64 | 146.83 | 145.62 | 146.06 | 145.48 | 3,300 |
Nov 3, 2023 | 145.33 | 146.42 | 145.33 | 146.14 | 145.56 | 11,000 |
Nov 2, 2023 | 142.89 | 143.98 | 142.89 | 143.84 | 143.27 | 91,900 |
Nov 1, 2023 | 139.44 | 140.50 | 138.90 | 140.40 | 139.85 | 31,700 |
Oct 31, 2023 | 138.22 | 139.20 | 137.87 | 138.65 | 138.10 | 14,800 |
Oct 30, 2023 | 138.36 | 138.36 | 137.57 | 138.25 | 137.70 | 8,100 |
Oct 27, 2023 | 138.13 | 138.29 | 136.69 | 136.79 | 136.25 | 18,300 |
Oct 26, 2023 | 137.80 | 137.80 | 136.45 | 136.54 | 136.00 | 7,000 |
Oct 25, 2023 | 138.87 | 139.64 | 138.43 | 138.43 | 137.88 | 3,900 |
Oct 24, 2023 | 140.91 | 140.91 | 140.25 | 140.55 | 140.00 | 900 |
Oct 23, 2023 | 138.29 | 140.06 | 138.29 | 139.04 | 138.49 | 1,700 |
Oct 20, 2023 | 139.31 | 139.31 | 138.71 | 138.71 | 138.16 | 3,700 |
Oct 19, 2023 | 141.80 | 141.80 | 140.34 | 140.46 | 139.91 | 1,800 |
Oct 18, 2023 | 144.80 | 144.80 | 142.91 | 142.91 | 142.35 | 2,200 |
Oct 17, 2023 | 144.08 | 146.40 | 144.08 | 145.69 | 145.12 | 1,800 |
Oct 16, 2023 | 144.20 | 145.88 | 144.20 | 145.40 | 144.83 | 34,300 |
Oct 13, 2023 | 144.12 | 144.23 | 143.41 | 143.73 | 143.16 | 10,200 |
Oct 12, 2023 | 147.54 | 147.54 | 144.88 | 145.59 | 145.02 | 14,400 |
Oct 11, 2023 | 147.64 | 147.64 | 146.73 | 147.51 | 146.93 | 1,300 |
Oct 10, 2023 | 146.01 | 148.27 | 146.01 | 147.24 | 146.66 | 2,500 |
Oct 9, 2023 | 143.54 | 145.31 | 143.36 | 145.04 | 144.47 | 10,400 |
Oct 6, 2023 | 143.33 | 145.60 | 143.33 | 145.36 | 144.79 | 2,000 |
Oct 5, 2023 | 144.37 | 144.37 | 143.86 | 143.98 | 143.41 | 3,800 |
Oct 4, 2023 | 143.58 | 144.05 | 143.52 | 144.05 | 143.48 | 2,200 |
Oct 3, 2023 | 144.08 | 144.08 | 142.36 | 142.45 | 141.89 | 1,400 |
Oct 2, 2023 | 145.39 | 145.43 | 145.00 | 145.42 | 144.85 | 4,500 |
Sep 29, 2023 | 147.83 | 147.83 | 145.72 | 146.56 | 145.98 | 7,100 |
Sep 28, 2023 | 144.32 | 146.19 | 144.31 | 146.19 | 145.61 | 18,500 |
Sep 27, 2023 | 145.62 | 145.62 | 143.48 | 144.61 | 144.04 | 15,200 |
Sep 26, 2023 | 146.15 | 146.54 | 144.97 | 145.06 | 144.49 | 11,600 |
Sep 25, 2023 | 146.89 | 147.79 | 146.89 | 147.67 | 147.09 | 3,400 |
Sep 22, 2023 | 149.48 | 149.83 | 148.26 | 148.26 | 147.67 | 1,500 |
Sep 21, 2023 | 149.94 | 149.94 | 148.45 | 148.45 | 147.86 | 2,900 |
Sep 20, 2023 | 154.10 | 154.25 | 151.96 | 151.96 | 151.36 | 1,900 |
Sep 19, 2023 | 152.85 | 153.50 | 152.85 | 153.43 | 152.82 | 3,000 |
Sep 18, 2023 | 154.08 | 154.08 | 153.29 | 153.38 | 152.77 | 5,300 |
Sep 15, 2023 | 156.29 | 156.29 | 154.72 | 154.77 | 154.16 | 2,600 |
Sep 14, 2023 | 155.38 | 156.44 | 154.65 | 156.25 | 155.63 | 3,400 |
Sep 13, 2023 | 154.63 | 154.64 | 154.33 | 154.33 | 153.72 | 2,400 |
Sep 12, 2023 | 154.28 | 154.68 | 154.00 | 154.03 | 153.42 | 6,800 |
Sep 11, 2023 | 153.92 | 154.90 | 153.92 | 154.89 | 154.28 | 19,200 |
Sep 8, 2023 | 152.01 | 152.78 | 152.00 | 152.04 | 151.44 | 1,800 |
Sep 7, 2023 | 151.42 | 152.21 | 151.40 | 152.07 | 151.47 | 3,800 |
Sep 6, 2023 | 153.20 | 153.20 | 152.07 | 152.89 | 152.29 | 4,300 |
Sep 5, 2023 | 153.19 | 153.87 | 153.12 | 153.62 | 153.01 | 13,200 |
Sep 1, 2023 | 154.31 | 154.31 | 153.76 | 154.23 | 153.62 | 1,600 |
Aug 31, 2023 | 154.74 | 155.04 | 154.64 | 154.64 | 154.03 | 9,500 |
Aug 30, 2023 | 154.15 | 155.02 | 154.15 | 154.81 | 154.20 | 2,600 |
Aug 29, 2023 | 153.17 | 154.94 | 153.17 | 154.94 | 154.33 | 9,100 |
Aug 28, 2023 | 151.26 | 151.61 | 151.16 | 151.61 | 151.01 | 1,300 |
Aug 25, 2023 | 149.64 | 150.71 | 148.63 | 150.33 | 149.74 | 4,200 |
Aug 24, 2023 | 151.43 | 151.43 | 149.00 | 149.08 | 148.49 | 12,500 |
Aug 23, 2023 | 149.70 | 151.37 | 149.70 | 151.25 | 150.65 | 1,500 |
Aug 22, 2023 | 150.51 | 150.59 | 149.72 | 150.05 | 149.46 | 2,900 |
Aug 21, 2023 | 149.48 | 149.97 | 148.98 | 149.97 | 149.38 | 2,100 |
Aug 18, 2023 | 147.77 | 148.90 | 147.77 | 148.67 | 148.08 | 3,700 |
Aug 17, 2023 | 151.57 | 151.57 | 149.20 | 149.55 | 148.96 | 5,700 |
Aug 16, 2023 | 152.18 | 152.60 | 151.00 | 151.00 | 150.40 | 2,200 |
Aug 15, 2023 | 154.11 | 154.11 | 152.94 | 152.94 | 152.34 | 1,700 |
Aug 14, 2023 | 154.37 | 154.82 | 154.37 | 154.82 | 154.21 | 700 |
Aug 11, 2023 | 155.17 | 155.17 | 155.17 | 155.17 | 154.56 | 500 |
Aug 10, 2023 | 157.39 | 158.90 | 156.41 | 156.50 | 155.88 | 2,200 |
Aug 9, 2023 | 157.23 | 157.23 | 155.51 | 155.51 | 154.90 | 2,400 |
Aug 8, 2023 | 156.30 | 157.03 | 156.15 | 157.03 | 156.41 | 2,900 |
Aug 7, 2023 | 157.57 | 158.53 | 157.57 | 158.53 | 157.90 | 800 |
Aug 4, 2023 | 159.11 | 159.55 | 157.28 | 157.33 | 156.71 | 1,400 |
Aug 3, 2023 | 155.37 | 156.82 | 155.37 | 156.62 | 156.00 | 9,600 |
Aug 2, 2023 | 157.62 | 157.62 | 156.29 | 156.29 | 155.67 | 5,400 |
Aug 1, 2023 | 160.01 | 160.01 | 159.23 | 159.23 | 158.60 | 13,800 |
Jul 31, 2023 | 161.04 | 161.36 | 160.95 | 161.34 | 160.70 | 4,700 |
Jul 28, 2023 | 160.27 | 160.79 | 160.27 | 160.79 | 160.16 | 11,500 |
Jul 27, 2023 | 160.35 | 160.35 | 157.74 | 157.75 | 157.13 | 1,300 |
Jul 26, 2023 | 157.53 | 158.57 | 157.53 | 158.57 | 157.94 | 2,700 |
Jul 25, 2023 | 159.41 | 159.41 | 158.54 | 158.54 | 157.91 | 2,400 |
Jul 24, 2023 | 157.48 | 159.13 | 157.48 | 159.13 | 158.50 | 2,400 |
Jul 21, 2023 | 158.99 | 158.99 | 158.00 | 158.13 | 157.51 | 2,700 |
Jul 20, 2023 | 160.12 | 160.12 | 157.69 | 157.80 | 157.18 | 9,800 |
Jul 19, 2023 | 161.67 | 161.72 | 160.93 | 161.43 | 160.79 | 14,900 |
Jul 18, 2023 | 160.35 | 161.26 | 160.35 | 161.26 | 160.62 | 3,700 |
Jul 17, 2023 | 160.25 | 160.72 | 160.25 | 160.72 | 160.09 | 1,200 |
Jul 14, 2023 | 160.94 | 161.32 | 160.75 | 160.86 | 160.23 | 1,800 |
Jul 13, 2023 | 161.07 | 161.81 | 160.64 | 161.34 | 160.70 | 2,600 |
Jul 12, 2023 | 159.48 | 159.77 | 159.30 | 159.30 | 158.67 | 2,300 |
Jul 11, 2023 | 156.07 | 157.04 | 156.07 | 157.04 | 156.42 | 2,100 |
Jul 10, 2023 | 154.90 | 155.62 | 154.90 | 155.62 | 155.01 | 57,000 |
Jul 7, 2023 | 154.72 | 156.10 | 154.72 | 155.43 | 154.82 | 1,000 |
Jul 6, 2023 | 154.33 | 154.84 | 153.71 | 154.29 | 153.68 | 3,100 |
Jul 5, 2023 | 157.23 | 157.31 | 156.73 | 157.06 | 156.44 | 4,300 |
Jul 3, 2023 | 157.43 | 158.22 | 157.43 | 157.86 | 157.24 | 2,000 |
Jun 30, 2023 | 155.85 | 156.89 | 155.85 | 156.71 | 156.09 | 14,600 |
Jun 29, 2023 | 154.44 | 154.68 | 154.04 | 154.68 | 154.07 | 3,300 |
Jun 28, 2023 | 154.19 | 154.99 | 154.19 | 154.83 | 154.22 | 9,000 |
Jun 27, 2023 | 152.47 | 154.50 | 152.47 | 154.45 | 153.84 | 3,600 |
Jun 26, 2023 | 151.97 | 153.10 | 151.41 | 151.41 | 150.81 | 4,900 |
Jun 23, 2023 | 152.37 | 152.69 | 151.67 | 152.18 | 151.58 | 5,600 |
Jun 22, 2023 | 152.94 | 154.50 | 152.94 | 154.48 | 153.87 | 12,800 |
Jun 21, 2023 | 154.69 | 154.97 | 154.01 | 154.09 | 153.48 | 5,500 |
Jun 20, 2023 | 154.89 | 155.39 | 154.30 | 155.10 | 154.49 | 4,300 |
Jun 16, 2023 | 157.38 | 157.38 | 156.10 | 156.12 | 155.50 | 1,100 |
Jun 15, 2023 | 154.49 | 156.65 | 154.49 | 156.35 | 155.73 | 2,100 |
Jun 14, 2023 | 155.12 | 155.34 | 154.35 | 154.88 | 154.27 | 3,400 |
Jun 13, 2023 | 153.88 | 154.42 | 153.72 | 154.28 | 153.67 | 4,100 |
Jun 12, 2023 | 151.22 | 152.57 | 151.22 | 152.31 | 151.71 | 2,100 |
Jun 9, 2023 | 150.72 | 151.50 | 150.26 | 150.35 | 149.76 | 2,300 |
Jun 8, 2023 | 147.99 | 149.73 | 147.99 | 149.73 | 149.14 | 4,300 |
Jun 7, 2023 | 0.96 Dividend | |||||
Jun 7, 2023 | 148.98 | 149.44 | 147.74 | 147.75 | 147.17 | 11,700 |
Jun 6, 2023 | 148.00 | 150.23 | 148.00 | 150.12 | 148.58 | 4,100 |
Jun 5, 2023 | 148.22 | 148.48 | 148.22 | 148.33 | 146.80 | 1,900 |
Jun 2, 2023 | 147.21 | 148.78 | 147.21 | 148.33 | 146.80 | 7,000 |
Jun 1, 2023 | 143.08 | 145.59 | 142.47 | 145.16 | 143.67 | 38,300 |
May 31, 2023 | 143.04 | 143.04 | 141.03 | 143.03 | 141.56 | 8,800 |
May 30, 2023 | 145.24 | 145.45 | 143.57 | 144.19 | 142.71 | 7,400 |
May 26, 2023 | 142.65 | 145.04 | 142.59 | 144.57 | 143.08 | 2,800 |
May 25, 2023 | 142.35 | 142.37 | 141.47 | 141.80 | 140.34 | 8,500 |
May 24, 2023 | 142.97 | 143.02 | 141.70 | 142.38 | 140.92 | 26,100 |
May 23, 2023 | 144.74 | 145.55 | 144.06 | 144.06 | 142.58 | 1,300 |
May 22, 2023 | 146.83 | 146.83 | 146.59 | 146.65 | 145.14 | 700 |
May 19, 2023 | 146.99 | 147.20 | 146.22 | 146.62 | 145.11 | 3,200 |
May 18, 2023 | 146.27 | 147.32 | 146.01 | 147.32 | 145.81 | 3,800 |
May 17, 2023 | 144.79 | 146.22 | 144.67 | 146.22 | 144.72 | 2,800 |
May 16, 2023 | 144.21 | 144.91 | 143.96 | 144.12 | 142.64 | 3,200 |
May 15, 2023 | 145.01 | 145.22 | 144.84 | 145.19 | 143.70 | 1,000 |
May 12, 2023 | 145.82 | 145.82 | 143.80 | 144.53 | 143.04 | 3,000 |
May 11, 2023 | 144.37 | 145.31 | 144.37 | 145.20 | 143.71 | 2,500 |
May 10, 2023 | 144.95 | 145.26 | 143.94 | 144.38 | 142.90 | 2,600 |
May 9, 2023 | 143.38 | 144.17 | 143.38 | 144.07 | 142.59 | 1,500 |
May 8, 2023 | 144.47 | 144.55 | 144.05 | 144.53 | 143.04 | 1,800 |
May 5, 2023 | 142.66 | 144.35 | 142.66 | 144.21 | 142.73 | 1,800 |
May 4, 2023 | 142.31 | 142.31 | 141.66 | 141.93 | 140.47 | 9,500 |
May 3, 2023 | 142.72 | 144.67 | 142.24 | 142.24 | 140.78 | 12,000 |
May 2, 2023 | 142.38 | 143.00 | 141.50 | 142.99 | 141.52 | 32,000 |
May 1, 2023 | 143.84 | 143.96 | 143.26 | 143.41 | 141.94 | 2,000 |
Apr 28, 2023 | 142.82 | 143.94 | 142.82 | 143.84 | 142.36 | 19,100 |
Apr 27, 2023 | 142.14 | 143.85 | 142.14 | 143.82 | 142.34 | 2,500 |
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%