Cboe US - Delayed Quote • USD
iShares Russell 2500 ETF (SMMD)
At close: April 26 at 3:59 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 | 61.69 | 62.13 | 61.69 | 61.94 | 61.94 | 44,300 |
Apr 25, 2024 | 61.38 | 61.69 | 60.80 | 61.57 | 61.57 | 52,500 |
Apr 24, 2024 | 61.83 | 62.19 | 61.53 | 61.94 | 61.94 | 26,900 |
Apr 23, 2024 | 61.25 | 62.17 | 61.25 | 62.00 | 62.00 | 47,000 |
Apr 22, 2024 | 60.79 | 61.36 | 60.44 | 61.03 | 61.03 | 33,500 |
Apr 19, 2024 | 60.13 | 60.64 | 60.06 | 60.38 | 60.38 | 104,800 |
Apr 18, 2024 | 60.68 | 61.10 | 60.18 | 60.34 | 60.34 | 48,600 |
Apr 17, 2024 | 61.29 | 61.29 | 60.44 | 60.49 | 60.49 | 216,500 |
Apr 16, 2024 | 61.07 | 61.26 | 60.54 | 60.97 | 60.97 | 68,000 |
Apr 15, 2024 | 62.37 | 62.79 | 60.98 | 61.25 | 61.25 | 67,400 |
Apr 12, 2024 | 63.01 | 63.01 | 61.84 | 62.08 | 62.08 | 39,700 |
Apr 11, 2024 | 63.42 | 63.42 | 62.71 | 63.21 | 63.21 | 35,500 |
Apr 10, 2024 | 63.26 | 63.61 | 62.76 | 63.10 | 63.10 | 48,400 |
Apr 9, 2024 | 64.61 | 64.68 | 63.93 | 64.50 | 64.50 | 38,500 |
Apr 8, 2024 | 64.41 | 64.50 | 63.99 | 64.35 | 64.35 | 63,600 |
Apr 5, 2024 | 63.58 | 64.22 | 63.48 | 64.03 | 64.03 | 53,900 |
Apr 4, 2024 | 64.80 | 64.91 | 63.47 | 63.60 | 63.60 | 60,000 |
Apr 3, 2024 | 63.73 | 64.46 | 63.73 | 64.31 | 64.31 | 59,400 |
Apr 2, 2024 | 64.42 | 64.42 | 63.68 | 63.95 | 63.95 | 38,000 |
Apr 1, 2024 | 65.56 | 65.56 | 64.87 | 64.88 | 64.88 | 72,100 |
Mar 28, 2024 | 65.27 | 65.80 | 65.27 | 65.61 | 65.61 | 109,100 |
Mar 27, 2024 | 64.68 | 65.27 | 64.60 | 65.22 | 65.22 | 31,400 |
Mar 26, 2024 | 64.49 | 64.64 | 64.10 | 64.12 | 64.12 | 40,100 |
Mar 25, 2024 | 64.35 | 64.55 | 64.18 | 64.21 | 64.21 | 41,800 |
Mar 22, 2024 | 64.52 | 64.52 | 64.16 | 64.19 | 64.19 | 28,400 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 64.60 | 65.05 | 64.60 | 64.90 | 64.90 | 34,300 |
Mar 20, 2024 | 63.24 | 64.47 | 63.16 | 64.35 | 64.19 | 70,800 |
Mar 19, 2024 | 62.70 | 63.42 | 62.70 | 63.37 | 63.21 | 61,400 |
Mar 18, 2024 | 63.25 | 63.28 | 62.89 | 62.95 | 62.79 | 73,800 |
Mar 15, 2024 | 62.85 | 63.34 | 62.85 | 63.17 | 63.01 | 63,400 |
Mar 14, 2024 | 64.13 | 64.13 | 62.65 | 63.13 | 62.97 | 62,800 |
Mar 13, 2024 | 63.89 | 64.26 | 63.75 | 64.02 | 63.86 | 43,500 |
Mar 12, 2024 | 63.88 | 63.96 | 63.27 | 63.84 | 63.68 | 63,800 |
Mar 11, 2024 | 63.94 | 64.00 | 63.51 | 63.69 | 63.53 | 39,400 |
Mar 8, 2024 | 64.75 | 65.03 | 63.97 | 64.04 | 63.88 | 33,700 |
Mar 7, 2024 | 64.12 | 64.25 | 63.85 | 64.17 | 64.01 | 56,400 |
Mar 6, 2024 | 63.77 | 63.83 | 63.35 | 63.61 | 63.45 | 40,500 |
Mar 5, 2024 | 63.54 | 63.67 | 63.00 | 63.20 | 63.04 | 34,100 |
Mar 4, 2024 | 63.90 | 64.08 | 63.63 | 63.63 | 63.47 | 50,900 |
Mar 1, 2024 | 63.15 | 63.65 | 62.81 | 63.57 | 63.41 | 68,100 |
Feb 29, 2024 | 63.55 | 63.57 | 62.94 | 63.01 | 62.85 | 147,100 |
Feb 28, 2024 | 62.61 | 63.05 | 62.61 | 62.79 | 62.63 | 79,200 |
Feb 27, 2024 | 62.77 | 62.97 | 62.70 | 62.97 | 62.81 | 77,100 |
Feb 26, 2024 | 62.22 | 62.57 | 62.19 | 62.31 | 62.15 | 72,400 |
Feb 23, 2024 | 62.04 | 62.45 | 61.86 | 62.24 | 62.08 | 107,200 |
Feb 22, 2024 | 61.87 | 62.18 | 61.69 | 62.07 | 61.91 | 61,800 |
Feb 21, 2024 | 61.49 | 61.49 | 61.06 | 61.47 | 61.31 | 44,700 |
Feb 20, 2024 | 61.58 | 61.71 | 61.39 | 61.64 | 61.48 | 46,500 |
Feb 16, 2024 | 62.28 | 62.74 | 62.15 | 62.15 | 61.99 | 61,200 |
Feb 15, 2024 | 62.06 | 62.88 | 62.06 | 62.71 | 62.55 | 480,600 |
Feb 14, 2024 | 61.07 | 61.67 | 60.88 | 61.62 | 61.46 | 93,200 |
Feb 13, 2024 | 60.88 | 61.04 | 60.01 | 60.50 | 60.35 | 66,100 |
Feb 12, 2024 | 61.97 | 62.58 | 61.97 | 62.42 | 62.26 | 81,400 |
Feb 9, 2024 | 61.19 | 61.70 | 61.05 | 61.68 | 61.52 | 111,100 |
Feb 8, 2024 | 60.28 | 61.11 | 60.28 | 61.09 | 60.93 | 130,600 |
Feb 7, 2024 | 60.43 | 60.61 | 59.84 | 60.37 | 60.22 | 4,760,500 |
Feb 6, 2024 | 60.02 | 60.22 | 59.81 | 60.22 | 60.07 | 85,800 |
Feb 5, 2024 | 60.00 | 60.05 | 59.24 | 59.85 | 59.70 | 24,400 |
Feb 2, 2024 | 60.07 | 60.77 | 59.93 | 60.47 | 60.32 | 61,900 |
Feb 1, 2024 | 60.18 | 60.64 | 59.48 | 60.64 | 60.49 | 69,800 |
Jan 31, 2024 | 60.87 | 61.35 | 59.88 | 59.88 | 59.73 | 49,600 |
Jan 30, 2024 | 61.41 | 61.41 | 61.00 | 61.19 | 61.03 | 55,500 |
Jan 29, 2024 | 60.73 | 61.48 | 60.73 | 61.48 | 61.32 | 75,700 |
Jan 26, 2024 | 60.93 | 60.99 | 60.60 | 60.65 | 60.50 | 83,400 |
Jan 25, 2024 | 60.77 | 60.79 | 60.21 | 60.57 | 60.42 | 30,900 |
Jan 24, 2024 | 61.14 | 61.14 | 60.08 | 60.13 | 59.98 | 139,400 |
Jan 23, 2024 | 61.19 | 61.21 | 60.32 | 60.55 | 60.40 | 32,900 |
Jan 22, 2024 | 60.32 | 60.89 | 60.32 | 60.74 | 60.59 | 113,900 |
Jan 19, 2024 | 59.36 | 59.88 | 58.85 | 59.85 | 59.70 | 71,400 |
Jan 18, 2024 | 59.15 | 59.24 | 58.62 | 59.22 | 59.07 | 54,300 |
Jan 17, 2024 | 58.57 | 58.98 | 58.48 | 58.78 | 58.63 | 74,200 |
Jan 16, 2024 | 59.32 | 59.47 | 59.05 | 59.32 | 59.17 | 184,300 |
Jan 12, 2024 | 60.58 | 60.58 | 59.66 | 59.83 | 59.68 | 41,700 |
Jan 11, 2024 | 60.12 | 60.12 | 59.35 | 59.98 | 59.83 | 83,900 |
Jan 10, 2024 | 60.06 | 60.34 | 59.86 | 60.21 | 60.06 | 75,400 |
Jan 9, 2024 | 60.06 | 60.38 | 59.84 | 60.13 | 59.98 | 41,400 |
Jan 8, 2024 | 59.64 | 60.56 | 59.42 | 60.54 | 60.39 | 97,200 |
Jan 5, 2024 | 59.23 | 60.07 | 59.22 | 59.60 | 59.44 | 128,300 |
Jan 4, 2024 | 59.53 | 59.92 | 59.53 | 59.60 | 59.45 | 26,700 |
Jan 3, 2024 | 60.40 | 60.41 | 59.62 | 59.66 | 59.51 | 48,100 |
Jan 2, 2024 | 61.27 | 61.61 | 60.84 | 61.12 | 60.96 | 65,100 |
Dec 29, 2023 | 62.28 | 62.28 | 61.52 | 61.57 | 61.41 | 93,300 |
Dec 28, 2023 | 62.26 | 62.49 | 62.06 | 62.29 | 62.13 | 90,200 |
Dec 27, 2023 | 62.36 | 62.49 | 62.06 | 62.34 | 62.18 | 56,500 |
Dec 26, 2023 | 61.67 | 62.36 | 61.67 | 62.15 | 61.99 | 55,400 |
Dec 22, 2023 | 61.58 | 61.87 | 61.27 | 61.62 | 61.46 | 55,500 |
Dec 21, 2023 | 61.02 | 61.25 | 60.66 | 61.20 | 61.04 | 90,000 |
Dec 20, 2023 | 0.25 Dividend | |||||
Dec 20, 2023 | 61.35 | 61.81 | 60.19 | 60.19 | 60.04 | 119,200 |
Dec 19, 2023 | 61.16 | 61.67 | 61.16 | 61.65 | 61.24 | 59,700 |
Dec 18, 2023 | 61.00 | 61.00 | 60.51 | 60.72 | 60.32 | 125,200 |
Dec 15, 2023 | 61.20 | 61.49 | 60.35 | 60.65 | 60.25 | 31,600 |
Dec 14, 2023 | 60.41 | 61.26 | 60.41 | 61.12 | 60.72 | 146,800 |
Dec 13, 2023 | 57.83 | 59.62 | 57.58 | 59.61 | 59.22 | 85,500 |
Dec 12, 2023 | 57.91 | 58.05 | 57.69 | 57.91 | 57.53 | 60,800 |
Dec 11, 2023 | 57.59 | 57.96 | 57.59 | 57.95 | 57.57 | 158,400 |
Dec 8, 2023 | 57.41 | 57.91 | 57.28 | 57.70 | 57.32 | 58,500 |
Dec 7, 2023 | 57.20 | 57.40 | 56.88 | 57.39 | 57.01 | 60,400 |
Dec 6, 2023 | 57.55 | 58.02 | 56.98 | 57.01 | 56.63 | 149,600 |
Dec 5, 2023 | 57.70 | 57.70 | 57.02 | 57.07 | 56.69 | 55,400 |
Dec 4, 2023 | 57.24 | 57.84 | 57.24 | 57.83 | 57.45 | 89,200 |
Dec 1, 2023 | 55.86 | 57.38 | 55.65 | 57.37 | 56.99 | 157,900 |
Nov 30, 2023 | 55.70 | 55.95 | 55.58 | 55.84 | 55.47 | 87,900 |
Nov 29, 2023 | 55.53 | 56.12 | 55.42 | 55.57 | 55.20 | 69,500 |
Nov 28, 2023 | 55.50 | 55.54 | 54.90 | 55.21 | 54.85 | 73,500 |
Nov 27, 2023 | 55.38 | 55.48 | 54.92 | 55.41 | 55.04 | 154,600 |
Nov 24, 2023 | 55.42 | 55.54 | 55.27 | 55.51 | 55.14 | 43,300 |
Nov 22, 2023 | 55.22 | 55.40 | 54.98 | 55.20 | 54.84 | 46,200 |
Nov 21, 2023 | 55.13 | 55.22 | 54.84 | 54.88 | 54.52 | 96,100 |
Nov 20, 2023 | 55.18 | 55.43 | 54.98 | 55.35 | 54.99 | 47,300 |
Nov 17, 2023 | 54.96 | 55.17 | 54.80 | 55.11 | 54.75 | 145,000 |
Nov 16, 2023 | 54.93 | 55.18 | 54.35 | 54.49 | 54.13 | 43,600 |
Nov 15, 2023 | 55.08 | 55.86 | 55.08 | 55.22 | 54.86 | 37,900 |
Nov 14, 2023 | 53.92 | 55.02 | 53.92 | 54.99 | 54.63 | 291,300 |
Nov 13, 2023 | 52.29 | 52.69 | 52.23 | 52.58 | 52.23 | 116,400 |
Nov 10, 2023 | 51.91 | 52.65 | 51.91 | 52.63 | 52.28 | 60,400 |
Nov 9, 2023 | 52.99 | 53.02 | 51.91 | 52.04 | 51.70 | 79,400 |
Nov 8, 2023 | 53.14 | 53.16 | 52.57 | 52.75 | 52.40 | 126,400 |
Nov 7, 2023 | 53.18 | 53.34 | 52.71 | 53.14 | 52.79 | 97,700 |
Nov 6, 2023 | 53.84 | 53.84 | 52.95 | 53.16 | 52.81 | 89,700 |
Nov 3, 2023 | 53.31 | 54.06 | 53.31 | 53.83 | 53.48 | 98,800 |
Nov 2, 2023 | 51.90 | 52.60 | 51.90 | 52.60 | 52.25 | 328,800 |
Nov 1, 2023 | 51.29 | 51.42 | 50.84 | 51.42 | 51.08 | 112,300 |
Oct 31, 2023 | 50.82 | 51.29 | 50.56 | 51.22 | 50.88 | 284,000 |
Oct 30, 2023 | 50.82 | 50.90 | 50.30 | 50.79 | 50.46 | 81,500 |
Oct 27, 2023 | 51.36 | 51.36 | 50.29 | 50.46 | 50.13 | 121,600 |
Oct 26, 2023 | 50.85 | 51.42 | 50.75 | 51.05 | 50.71 | 138,500 |
Oct 25, 2023 | 51.55 | 51.55 | 50.83 | 50.88 | 50.54 | 85,100 |
Oct 24, 2023 | 51.61 | 52.12 | 51.49 | 51.79 | 51.45 | 129,200 |
Oct 23, 2023 | 51.55 | 52.03 | 51.34 | 51.39 | 51.05 | 132,100 |
Oct 20, 2023 | 52.45 | 52.45 | 51.80 | 51.84 | 51.50 | 93,200 |
Oct 19, 2023 | 53.02 | 53.37 | 52.36 | 52.49 | 52.14 | 77,500 |
Oct 18, 2023 | 54.18 | 54.18 | 53.20 | 53.27 | 52.92 | 72,500 |
Oct 17, 2023 | 53.53 | 54.84 | 53.53 | 54.45 | 54.09 | 48,500 |
Oct 16, 2023 | 53.46 | 53.95 | 53.46 | 53.84 | 53.49 | 57,500 |
Oct 13, 2023 | 53.52 | 53.77 | 52.78 | 52.93 | 52.58 | 33,400 |
Oct 12, 2023 | 54.50 | 54.50 | 53.09 | 53.38 | 53.03 | 34,000 |
Oct 11, 2023 | 54.57 | 54.62 | 54.15 | 54.44 | 54.08 | 32,500 |
Oct 10, 2023 | 54.16 | 54.75 | 54.14 | 54.41 | 54.05 | 26,400 |
Oct 9, 2023 | 53.16 | 53.98 | 53.12 | 53.84 | 53.49 | 39,900 |
Oct 6, 2023 | 52.82 | 53.78 | 52.61 | 53.47 | 53.12 | 56,200 |
Oct 5, 2023 | 53.07 | 53.15 | 52.63 | 53.04 | 52.69 | 50,000 |
Oct 4, 2023 | 52.99 | 53.09 | 52.37 | 53.09 | 52.74 | 39,300 |
Oct 3, 2023 | 53.55 | 53.55 | 52.58 | 52.82 | 52.47 | 52,100 |
Oct 2, 2023 | 54.53 | 54.53 | 53.49 | 53.74 | 53.39 | 72,500 |
Sep 29, 2023 | 55.03 | 55.03 | 54.36 | 54.51 | 54.15 | 46,000 |
Sep 28, 2023 | 54.14 | 54.88 | 54.11 | 54.66 | 54.30 | 32,100 |
Sep 27, 2023 | 53.98 | 54.37 | 53.76 | 54.05 | 53.69 | 31,900 |
Sep 26, 2023 | 0.28 Dividend | |||||
Sep 26, 2023 | 54.25 | 54.25 | 53.69 | 53.72 | 53.37 | 51,200 |
Sep 25, 2023 | 54.26 | 54.89 | 54.26 | 54.75 | 54.11 | 44,100 |
Sep 22, 2023 | 54.81 | 55.01 | 54.49 | 54.54 | 53.90 | 40,100 |
Sep 21, 2023 | 55.43 | 55.43 | 54.69 | 54.69 | 54.05 | 26,200 |
Sep 20, 2023 | 56.50 | 56.60 | 55.68 | 55.69 | 55.04 | 50,700 |
Sep 19, 2023 | 56.27 | 56.27 | 55.92 | 56.03 | 55.37 | 257,700 |
Sep 18, 2023 | 56.15 | 56.51 | 56.15 | 56.25 | 55.59 | 28,900 |
Sep 15, 2023 | 57.03 | 57.03 | 56.31 | 56.46 | 55.79 | 119,200 |
Sep 14, 2023 | 56.63 | 57.07 | 56.63 | 57.05 | 56.38 | 39,100 |
Sep 13, 2023 | 56.85 | 56.85 | 56.09 | 56.24 | 55.58 | 55,300 |
Sep 12, 2023 | 56.71 | 57.05 | 56.68 | 56.72 | 56.05 | 21,700 |
Sep 11, 2023 | 56.89 | 56.93 | 56.73 | 56.77 | 56.10 | 12,600 |
Sep 8, 2023 | 56.69 | 56.87 | 56.59 | 56.70 | 56.04 | 37,500 |
Sep 7, 2023 | 56.99 | 56.99 | 56.64 | 56.72 | 56.05 | 64,300 |
Sep 6, 2023 | 57.51 | 57.54 | 56.96 | 57.26 | 56.59 | 19,200 |
Sep 5, 2023 | 58.38 | 58.38 | 57.43 | 57.46 | 56.79 | 16,500 |
Sep 1, 2023 | 58.33 | 58.84 | 58.33 | 58.58 | 57.89 | 25,600 |
Aug 31, 2023 | 58.17 | 58.37 | 57.99 | 58.05 | 57.37 | 15,700 |
Aug 30, 2023 | 57.63 | 58.18 | 57.63 | 58.06 | 57.38 | 48,200 |
Aug 29, 2023 | 56.76 | 57.84 | 56.76 | 57.84 | 57.16 | 21,400 |
Aug 28, 2023 | 56.62 | 57.24 | 56.62 | 56.92 | 56.25 | 22,200 |
Aug 25, 2023 | 56.33 | 56.72 | 55.97 | 56.51 | 55.85 | 34,900 |
Aug 24, 2023 | 57.11 | 57.11 | 56.28 | 56.31 | 55.65 | 19,700 |
Aug 23, 2023 | 56.55 | 57.02 | 56.38 | 56.95 | 56.28 | 21,200 |
Aug 22, 2023 | 56.78 | 56.78 | 56.20 | 56.33 | 55.67 | 43,000 |
Aug 21, 2023 | 56.48 | 56.60 | 56.12 | 56.53 | 55.87 | 18,600 |
Aug 18, 2023 | 55.86 | 56.65 | 55.86 | 56.52 | 55.86 | 20,100 |
Aug 17, 2023 | 57.22 | 57.22 | 56.31 | 56.31 | 55.65 | 20,800 |
Aug 16, 2023 | 57.72 | 57.84 | 56.97 | 56.97 | 56.31 | 238,800 |
Aug 15, 2023 | 57.97 | 57.97 | 57.58 | 57.60 | 56.92 | 91,300 |
Aug 14, 2023 | 58.33 | 58.42 | 57.90 | 58.42 | 57.73 | 20,200 |
Aug 11, 2023 | 58.01 | 58.45 | 58.01 | 58.33 | 57.65 | 24,100 |
Aug 10, 2023 | 58.91 | 59.15 | 58.19 | 58.39 | 57.71 | 33,900 |
Aug 9, 2023 | 58.76 | 58.85 | 58.40 | 58.52 | 57.83 | 46,600 |
Aug 8, 2023 | 58.72 | 58.89 | 58.23 | 58.86 | 58.17 | 38,300 |
Aug 7, 2023 | 59.07 | 59.39 | 58.91 | 59.28 | 58.58 | 35,800 |
Aug 4, 2023 | 59.35 | 59.63 | 58.95 | 59.04 | 58.35 | 20,300 |
Aug 3, 2023 | 58.82 | 59.31 | 58.76 | 59.10 | 58.41 | 78,900 |
Aug 2, 2023 | 59.64 | 59.64 | 59.06 | 59.29 | 58.59 | 46,100 |
Aug 1, 2023 | 59.85 | 60.15 | 59.64 | 60.08 | 59.38 | 17,800 |
Jul 31, 2023 | 60.33 | 60.40 | 60.05 | 60.35 | 59.64 | 39,100 |
Jul 28, 2023 | 59.83 | 59.92 | 59.60 | 59.88 | 59.18 | 18,900 |
Jul 27, 2023 | 60.42 | 60.42 | 59.01 | 59.17 | 58.48 | 49,200 |
Jul 26, 2023 | 59.85 | 60.06 | 59.65 | 59.90 | 59.20 | 26,500 |
Jul 25, 2023 | 59.26 | 59.75 | 59.26 | 59.54 | 58.84 | 19,700 |
Jul 24, 2023 | 59.63 | 59.81 | 59.28 | 59.51 | 58.81 | 26,800 |
Jul 21, 2023 | 59.95 | 59.95 | 59.40 | 59.43 | 58.73 | 23,800 |
Jul 20, 2023 | 59.74 | 59.92 | 59.42 | 59.59 | 58.89 | 39,300 |
Jul 19, 2023 | 60.06 | 60.17 | 59.85 | 60.09 | 59.39 | 17,100 |
Jul 18, 2023 | 59.10 | 59.86 | 59.10 | 59.83 | 59.13 | 76,800 |
Jul 17, 2023 | 58.83 | 59.38 | 58.83 | 59.26 | 58.56 | 24,800 |
Jul 14, 2023 | 59.48 | 59.48 | 58.64 | 58.77 | 58.08 | 32,300 |
Jul 13, 2023 | 59.02 | 59.48 | 59.02 | 59.40 | 58.70 | 27,700 |
Jul 12, 2023 | 59.14 | 59.18 | 58.87 | 58.94 | 58.24 | 399,400 |
Jul 11, 2023 | 58.00 | 58.52 | 57.84 | 58.42 | 57.73 | 30,800 |
Jul 10, 2023 | 57.03 | 57.77 | 57.03 | 57.77 | 57.09 | 24,400 |
Jul 7, 2023 | 56.68 | 57.46 | 56.68 | 57.00 | 56.33 | 37,600 |
Jul 6, 2023 | 56.54 | 56.54 | 55.79 | 56.36 | 55.70 | 48,300 |
Jul 5, 2023 | 57.56 | 57.56 | 57.11 | 57.14 | 56.47 | 39,800 |
Jul 3, 2023 | 57.28 | 57.76 | 57.28 | 57.68 | 57.00 | 55,600 |
Jun 30, 2023 | 57.81 | 57.81 | 57.34 | 57.47 | 56.80 | 42,400 |
Jun 29, 2023 | 56.62 | 57.20 | 56.62 | 57.16 | 56.49 | 71,900 |
Jun 28, 2023 | 56.20 | 56.54 | 56.20 | 56.52 | 55.86 | 47,000 |
Jun 27, 2023 | 55.52 | 56.52 | 55.46 | 56.45 | 55.79 | 44,400 |
Jun 26, 2023 | 55.19 | 55.88 | 55.19 | 55.57 | 54.92 | 40,100 |
Jun 23, 2023 | 55.38 | 55.71 | 55.20 | 55.31 | 54.66 | 44,800 |
Jun 22, 2023 | 55.90 | 56.13 | 55.83 | 56.03 | 55.37 | 41,100 |
Jun 21, 2023 | 56.48 | 56.64 | 56.04 | 56.38 | 55.72 | 16,200 |
Jun 20, 2023 | 56.54 | 56.61 | 56.23 | 56.52 | 55.86 | 42,900 |
Jun 16, 2023 | 57.22 | 57.22 | 56.67 | 56.82 | 56.15 | 28,000 |
Jun 15, 2023 | 56.28 | 57.21 | 56.28 | 57.11 | 56.44 | 129,100 |
Jun 14, 2023 | 57.32 | 57.52 | 56.37 | 56.71 | 56.04 | 93,900 |
Jun 13, 2023 | 56.92 | 57.22 | 56.53 | 57.14 | 56.47 | 32,300 |
Jun 12, 2023 | 56.35 | 56.54 | 56.00 | 56.41 | 55.75 | 26,900 |
Jun 9, 2023 | 56.56 | 56.56 | 55.91 | 56.09 | 55.43 | 44,700 |
Jun 8, 2023 | 56.37 | 56.53 | 56.00 | 56.43 | 55.77 | 31,900 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 55.85 | 56.68 | 55.76 | 56.58 | 55.92 | 65,200 |
Jun 6, 2023 | 54.81 | 56.16 | 54.81 | 55.99 | 55.17 | 41,000 |
Jun 5, 2023 | 55.50 | 55.50 | 54.75 | 54.91 | 54.11 | 13,800 |
Jun 2, 2023 | 54.47 | 55.41 | 54.42 | 55.38 | 54.57 | 26,400 |
Jun 1, 2023 | 53.13 | 53.86 | 53.03 | 53.70 | 52.91 | 45,900 |
May 31, 2023 | 53.85 | 53.85 | 52.76 | 53.20 | 52.42 | 50,600 |
May 30, 2023 | 53.90 | 53.90 | 53.53 | 53.78 | 52.99 | 26,500 |
May 26, 2023 | 53.73 | 53.87 | 53.30 | 53.79 | 53.00 | 38,700 |
May 25, 2023 | 53.38 | 53.53 | 52.85 | 53.21 | 52.43 | 34,000 |
May 24, 2023 | 53.67 | 53.67 | 53.28 | 53.47 | 52.69 | 25,600 |
May 23, 2023 | 54.48 | 54.87 | 54.08 | 54.09 | 53.30 | 37,600 |
May 22, 2023 | 54.05 | 54.72 | 54.05 | 54.50 | 53.70 | 26,200 |
May 19, 2023 | 54.48 | 54.51 | 53.90 | 54.04 | 53.25 | 84,700 |
May 18, 2023 | 54.09 | 54.46 | 53.78 | 54.43 | 53.63 | 32,800 |
May 17, 2023 | 53.46 | 54.02 | 53.06 | 53.97 | 53.18 | 24,900 |
May 16, 2023 | 53.41 | 53.41 | 52.99 | 53.00 | 52.22 | 18,300 |
May 15, 2023 | 53.58 | 54.01 | 53.29 | 53.75 | 52.96 | 27,700 |
May 12, 2023 | 53.59 | 53.59 | 52.84 | 53.22 | 52.44 | 12,900 |
May 11, 2023 | 53.47 | 53.47 | 52.92 | 53.23 | 52.45 | 43,500 |
May 10, 2023 | 53.70 | 53.72 | 53.08 | 53.58 | 52.79 | 51,100 |
May 9, 2023 | 53.31 | 53.58 | 53.12 | 53.40 | 52.62 | 21,500 |
May 8, 2023 | 53.70 | 53.84 | 53.32 | 53.54 | 52.76 | 34,600 |
May 5, 2023 | 53.13 | 53.73 | 53.13 | 53.59 | 52.80 | 18,500 |
May 4, 2023 | 52.30 | 52.66 | 52.11 | 52.41 | 51.64 | 35,000 |
May 3, 2023 | 53.14 | 54.16 | 53.12 | 53.18 | 52.40 | 61,900 |
May 2, 2023 | 53.92 | 53.95 | 52.63 | 53.15 | 52.37 | 34,100 |
May 1, 2023 | 53.90 | 54.46 | 53.90 | 54.15 | 53.36 | 196,600 |
Apr 28, 2023 | 53.96 | 54.18 | 53.71 | 54.11 | 53.32 | 33,800 |
Apr 27, 2023 | 52.97 | 53.61 | 52.78 | 53.60 | 52.81 | 45,400 |
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%