Cboe US - Delayed Quote • USD
iShares MSCI USA Min Vol Factor ETF (USMV)
At close: 4:00 PM EDT
After hours: 4:01 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 23, 2024 | 81.04 | 81.38 | 81.00 | 81.19 | 81.19 | 2,671,139 |
Apr 22, 2024 | 80.72 | 81.27 | 80.54 | 80.87 | 80.87 | 2,632,400 |
Apr 19, 2024 | 80.05 | 80.61 | 80.05 | 80.50 | 80.50 | 2,921,200 |
Apr 18, 2024 | 80.18 | 80.33 | 79.79 | 80.00 | 80.00 | 2,565,900 |
Apr 17, 2024 | 80.09 | 80.28 | 79.69 | 79.92 | 79.92 | 5,021,500 |
Apr 16, 2024 | 80.22 | 80.30 | 79.83 | 79.92 | 79.92 | 3,699,000 |
Apr 15, 2024 | 81.12 | 81.21 | 79.86 | 79.98 | 79.98 | 4,103,300 |
Apr 12, 2024 | 81.07 | 81.22 | 80.31 | 80.46 | 80.46 | 2,875,700 |
Apr 11, 2024 | 81.66 | 81.74 | 81.05 | 81.34 | 81.34 | 2,120,500 |
Apr 10, 2024 | 81.52 | 81.81 | 81.21 | 81.51 | 81.51 | 3,513,100 |
Apr 9, 2024 | 82.49 | 82.53 | 81.71 | 82.31 | 82.31 | 1,513,000 |
Apr 8, 2024 | 82.20 | 82.44 | 82.20 | 82.29 | 82.29 | 1,426,000 |
Apr 5, 2024 | 81.96 | 82.57 | 81.87 | 82.34 | 82.34 | 1,893,700 |
Apr 4, 2024 | 83.11 | 83.22 | 81.80 | 81.94 | 81.94 | 2,156,000 |
Apr 3, 2024 | 82.67 | 82.94 | 82.56 | 82.66 | 82.66 | 2,080,500 |
Apr 2, 2024 | 82.82 | 83.02 | 82.62 | 82.85 | 82.85 | 1,465,300 |
Apr 1, 2024 | 83.46 | 83.56 | 83.07 | 83.28 | 83.28 | 2,282,600 |
Mar 28, 2024 | 83.42 | 83.74 | 83.42 | 83.58 | 83.58 | 2,621,400 |
Mar 27, 2024 | 82.81 | 83.38 | 82.64 | 83.38 | 83.38 | 1,594,500 |
Mar 26, 2024 | 82.45 | 82.66 | 82.37 | 82.42 | 82.42 | 8,117,100 |
Mar 25, 2024 | 82.66 | 82.72 | 82.41 | 82.43 | 82.43 | 1,198,300 |
Mar 22, 2024 | 83.00 | 83.04 | 82.67 | 82.69 | 82.69 | 2,024,200 |
Mar 21, 2024 | 0.36 Dividend | |||||
Mar 21, 2024 | 82.87 | 83.19 | 82.73 | 82.90 | 82.90 | 1,844,400 |
Mar 20, 2024 | 82.77 | 83.14 | 82.69 | 83.10 | 82.74 | 2,747,300 |
Mar 19, 2024 | 82.42 | 82.90 | 82.34 | 82.88 | 82.52 | 2,002,400 |
Mar 18, 2024 | 82.35 | 82.68 | 82.27 | 82.38 | 82.02 | 1,816,000 |
Mar 15, 2024 | 81.95 | 82.34 | 81.81 | 82.19 | 81.83 | 2,519,400 |
Mar 14, 2024 | 82.71 | 82.82 | 81.97 | 82.36 | 82.00 | 2,479,800 |
Mar 13, 2024 | 82.80 | 82.95 | 82.44 | 82.65 | 82.29 | 2,151,200 |
Mar 12, 2024 | 82.46 | 82.90 | 82.40 | 82.76 | 82.40 | 2,053,200 |
Mar 11, 2024 | 81.90 | 82.45 | 81.86 | 82.42 | 82.06 | 1,431,600 |
Mar 8, 2024 | 82.19 | 82.41 | 82.01 | 82.13 | 81.77 | 2,382,400 |
Mar 7, 2024 | 82.15 | 82.38 | 82.12 | 82.24 | 81.88 | 2,807,400 |
Mar 6, 2024 | 81.77 | 82.22 | 81.73 | 81.94 | 81.59 | 2,062,300 |
Mar 5, 2024 | 81.85 | 81.90 | 81.14 | 81.37 | 81.02 | 3,016,900 |
Mar 4, 2024 | 81.53 | 81.94 | 81.53 | 81.89 | 81.54 | 3,099,500 |
Mar 1, 2024 | 81.42 | 81.81 | 81.28 | 81.79 | 81.44 | 1,925,200 |
Feb 29, 2024 | 81.67 | 81.72 | 81.16 | 81.39 | 81.04 | 11,251,900 |
Feb 28, 2024 | 81.32 | 81.57 | 81.32 | 81.50 | 81.15 | 1,602,100 |
Feb 27, 2024 | 81.40 | 81.49 | 81.22 | 81.44 | 81.09 | 1,919,100 |
Feb 26, 2024 | 81.80 | 81.94 | 81.41 | 81.41 | 81.06 | 2,382,700 |
Feb 23, 2024 | 81.64 | 82.02 | 81.62 | 81.79 | 81.44 | 2,344,600 |
Feb 22, 2024 | 80.82 | 81.65 | 80.75 | 81.50 | 81.15 | 4,244,300 |
Feb 21, 2024 | 80.39 | 80.70 | 80.21 | 80.67 | 80.32 | 2,496,900 |
Feb 20, 2024 | 80.33 | 80.79 | 80.32 | 80.42 | 80.07 | 3,305,500 |
Feb 16, 2024 | 80.58 | 80.93 | 80.37 | 80.46 | 80.11 | 3,033,500 |
Feb 15, 2024 | 80.12 | 80.74 | 80.12 | 80.65 | 80.30 | 3,241,300 |
Feb 14, 2024 | 79.92 | 80.11 | 79.58 | 80.09 | 79.74 | 15,329,000 |
Feb 13, 2024 | 79.92 | 80.16 | 79.31 | 79.69 | 79.34 | 5,512,500 |
Feb 12, 2024 | 80.28 | 80.42 | 80.01 | 80.29 | 79.94 | 1,358,700 |
Feb 9, 2024 | 80.26 | 80.36 | 80.06 | 80.35 | 80.00 | 2,343,600 |
Feb 8, 2024 | 80.27 | 80.32 | 80.03 | 80.26 | 79.91 | 1,351,100 |
Feb 7, 2024 | 80.30 | 80.52 | 80.14 | 80.38 | 80.03 | 2,028,800 |
Feb 6, 2024 | 80.00 | 80.16 | 79.83 | 80.03 | 79.68 | 2,640,700 |
Feb 5, 2024 | 80.08 | 80.17 | 79.70 | 79.87 | 79.52 | 2,852,800 |
Feb 2, 2024 | 80.41 | 80.69 | 80.05 | 80.35 | 80.00 | 3,117,800 |
Feb 1, 2024 | 79.72 | 80.63 | 79.49 | 80.63 | 80.28 | 2,887,500 |
Jan 31, 2024 | 80.39 | 80.56 | 79.68 | 79.72 | 79.37 | 4,320,100 |
Jan 30, 2024 | 80.15 | 80.53 | 80.08 | 80.48 | 80.13 | 1,865,600 |
Jan 29, 2024 | 79.86 | 80.25 | 79.80 | 80.21 | 79.86 | 3,831,800 |
Jan 26, 2024 | 79.89 | 80.10 | 79.78 | 79.98 | 79.63 | 2,579,600 |
Jan 25, 2024 | 79.68 | 79.94 | 79.51 | 79.92 | 79.57 | 9,986,300 |
Jan 24, 2024 | 80.06 | 80.15 | 79.49 | 79.51 | 79.17 | 2,391,200 |
Jan 23, 2024 | 79.58 | 79.89 | 79.54 | 79.86 | 79.51 | 2,233,600 |
Jan 22, 2024 | 79.39 | 79.63 | 79.36 | 79.52 | 79.18 | 3,163,600 |
Jan 19, 2024 | 79.10 | 79.60 | 78.84 | 79.38 | 79.04 | 2,303,200 |
Jan 18, 2024 | 78.29 | 78.87 | 78.13 | 78.80 | 78.46 | 3,291,800 |
Jan 17, 2024 | 78.23 | 78.79 | 78.23 | 78.41 | 78.07 | 2,383,600 |
Jan 16, 2024 | 78.50 | 78.83 | 78.38 | 78.58 | 78.24 | 2,531,000 |
Jan 12, 2024 | 78.54 | 78.88 | 78.54 | 78.81 | 78.47 | 1,862,000 |
Jan 11, 2024 | 78.49 | 78.61 | 77.94 | 78.43 | 78.09 | 2,771,700 |
Jan 10, 2024 | 78.25 | 78.57 | 78.19 | 78.51 | 78.17 | 1,682,800 |
Jan 9, 2024 | 78.16 | 78.36 | 78.05 | 78.31 | 77.97 | 1,803,700 |
Jan 8, 2024 | 77.75 | 78.46 | 77.69 | 78.46 | 78.12 | 2,465,500 |
Jan 5, 2024 | 77.97 | 78.21 | 77.58 | 77.86 | 77.52 | 2,170,200 |
Jan 4, 2024 | 78.17 | 78.55 | 78.00 | 78.00 | 77.66 | 2,250,200 |
Jan 3, 2024 | 78.31 | 78.55 | 78.08 | 78.15 | 77.81 | 2,638,900 |
Jan 2, 2024 | 77.56 | 78.38 | 77.56 | 78.33 | 77.99 | 2,489,000 |
Dec 29, 2023 | 77.80 | 78.05 | 77.65 | 78.03 | 77.69 | 2,386,600 |
Dec 28, 2023 | 77.64 | 78.01 | 77.64 | 77.88 | 77.54 | 2,211,900 |
Dec 27, 2023 | 77.66 | 77.75 | 77.47 | 77.75 | 77.41 | 2,825,900 |
Dec 26, 2023 | 77.37 | 77.79 | 77.34 | 77.61 | 77.27 | 1,468,000 |
Dec 22, 2023 | 77.21 | 77.67 | 77.21 | 77.42 | 77.08 | 2,467,700 |
Dec 21, 2023 | 76.88 | 77.08 | 76.50 | 77.06 | 76.73 | 3,040,900 |
Dec 20, 2023 | 0.43 Dividend | |||||
Dec 20, 2023 | 77.42 | 77.50 | 76.49 | 76.49 | 76.16 | 3,456,100 |
Dec 19, 2023 | 77.81 | 78.00 | 77.79 | 77.98 | 77.21 | 2,645,600 |
Dec 18, 2023 | 77.62 | 77.93 | 77.54 | 77.83 | 77.07 | 2,515,000 |
Dec 15, 2023 | 77.66 | 77.66 | 77.16 | 77.37 | 76.61 | 3,389,200 |
Dec 14, 2023 | 78.71 | 78.81 | 77.72 | 77.84 | 77.08 | 3,401,000 |
Dec 13, 2023 | 77.63 | 78.66 | 77.59 | 78.63 | 77.86 | 2,612,300 |
Dec 12, 2023 | 77.26 | 77.69 | 77.12 | 77.64 | 76.88 | 2,215,300 |
Dec 11, 2023 | 76.69 | 77.31 | 76.69 | 77.31 | 76.55 | 4,770,100 |
Dec 8, 2023 | 76.42 | 76.66 | 76.21 | 76.53 | 75.78 | 2,365,200 |
Dec 7, 2023 | 76.64 | 76.70 | 76.40 | 76.56 | 75.81 | 1,983,400 |
Dec 6, 2023 | 76.71 | 76.85 | 76.40 | 76.50 | 75.75 | 2,177,900 |
Dec 5, 2023 | 76.64 | 76.84 | 76.44 | 76.58 | 75.83 | 2,738,400 |
Dec 4, 2023 | 76.43 | 77.03 | 76.43 | 76.84 | 76.09 | 2,648,200 |
Dec 1, 2023 | 76.21 | 76.89 | 76.21 | 76.88 | 76.12 | 3,668,700 |
Nov 30, 2023 | 75.68 | 76.39 | 75.59 | 76.35 | 75.60 | 8,373,400 |
Nov 29, 2023 | 75.80 | 75.90 | 75.48 | 75.59 | 74.85 | 10,632,700 |
Nov 28, 2023 | 75.62 | 75.96 | 75.58 | 75.67 | 74.93 | 8,374,200 |
Nov 27, 2023 | 75.83 | 75.93 | 75.69 | 75.75 | 75.01 | 8,135,900 |
Nov 24, 2023 | 75.73 | 75.96 | 75.71 | 75.96 | 75.21 | 829,600 |
Nov 22, 2023 | 75.47 | 75.78 | 75.47 | 75.76 | 75.02 | 6,273,100 |
Nov 21, 2023 | 74.75 | 75.38 | 74.75 | 75.24 | 74.50 | 7,877,900 |
Nov 20, 2023 | 74.50 | 75.16 | 74.50 | 75.01 | 74.27 | 5,049,700 |
Nov 17, 2023 | 74.78 | 74.90 | 74.63 | 74.75 | 74.02 | 7,727,200 |
Nov 16, 2023 | 74.62 | 74.86 | 74.54 | 74.72 | 73.99 | 8,104,900 |
Nov 15, 2023 | 74.76 | 74.97 | 74.68 | 74.72 | 73.99 | 4,611,800 |
Nov 14, 2023 | 74.31 | 74.94 | 74.31 | 74.78 | 74.05 | 2,210,800 |
Nov 13, 2023 | 73.69 | 74.01 | 73.69 | 73.94 | 73.21 | 2,152,800 |
Nov 10, 2023 | 73.52 | 73.99 | 73.24 | 73.92 | 73.19 | 3,684,800 |
Nov 9, 2023 | 73.92 | 73.92 | 73.25 | 73.29 | 72.57 | 5,450,800 |
Nov 8, 2023 | 73.84 | 73.99 | 73.49 | 73.87 | 73.14 | 4,094,700 |
Nov 7, 2023 | 73.78 | 73.97 | 73.67 | 73.79 | 73.07 | 4,256,500 |
Nov 6, 2023 | 73.79 | 73.91 | 73.71 | 73.84 | 73.11 | 12,615,800 |
Nov 3, 2023 | 73.61 | 73.99 | 73.59 | 73.72 | 73.00 | 8,706,700 |
Nov 2, 2023 | 72.41 | 73.21 | 72.39 | 73.18 | 72.46 | 6,378,100 |
Nov 1, 2023 | 71.88 | 72.35 | 71.74 | 72.20 | 71.49 | 4,466,900 |
Oct 31, 2023 | 71.34 | 71.80 | 71.16 | 71.75 | 71.05 | 5,412,400 |
Oct 30, 2023 | 70.84 | 71.36 | 70.78 | 71.24 | 70.54 | 3,269,100 |
Oct 27, 2023 | 71.33 | 71.38 | 70.38 | 70.56 | 69.87 | 3,230,500 |
Oct 26, 2023 | 71.58 | 71.96 | 71.37 | 71.42 | 70.72 | 6,963,200 |
Oct 25, 2023 | 71.65 | 72.10 | 71.50 | 71.69 | 70.99 | 6,153,100 |
Oct 24, 2023 | 71.55 | 71.99 | 71.50 | 71.85 | 71.14 | 2,779,300 |
Oct 23, 2023 | 71.46 | 71.90 | 71.28 | 71.31 | 70.61 | 3,612,600 |
Oct 20, 2023 | 72.18 | 72.47 | 71.71 | 71.71 | 71.01 | 4,957,000 |
Oct 19, 2023 | 72.82 | 73.11 | 72.19 | 72.27 | 71.56 | 17,247,500 |
Oct 18, 2023 | 73.47 | 73.72 | 72.97 | 73.05 | 72.33 | 2,386,700 |
Oct 17, 2023 | 73.09 | 73.83 | 73.09 | 73.60 | 72.88 | 3,916,800 |
Oct 16, 2023 | 73.07 | 73.78 | 73.07 | 73.61 | 72.89 | 2,775,500 |
Oct 13, 2023 | 72.96 | 73.26 | 72.65 | 72.94 | 72.22 | 2,198,400 |
Oct 12, 2023 | 73.25 | 73.36 | 72.37 | 72.74 | 72.03 | 2,127,800 |
Oct 11, 2023 | 73.23 | 73.34 | 72.84 | 73.26 | 72.54 | 1,848,500 |
Oct 10, 2023 | 72.87 | 73.40 | 72.82 | 73.13 | 72.41 | 3,729,000 |
Oct 9, 2023 | 72.05 | 72.84 | 72.05 | 72.83 | 72.11 | 1,425,700 |
Oct 6, 2023 | 71.54 | 72.51 | 71.14 | 72.24 | 71.53 | 2,697,200 |
Oct 5, 2023 | 71.79 | 72.05 | 71.51 | 71.77 | 71.07 | 2,530,800 |
Oct 4, 2023 | 71.47 | 71.97 | 71.18 | 71.91 | 71.20 | 2,471,800 |
Oct 3, 2023 | 71.56 | 71.85 | 71.20 | 71.46 | 70.76 | 9,664,300 |
Oct 2, 2023 | 72.32 | 72.32 | 71.41 | 71.91 | 71.20 | 2,220,000 |
Sep 29, 2023 | 73.07 | 73.09 | 72.23 | 72.38 | 71.67 | 2,734,500 |
Sep 28, 2023 | 72.68 | 72.97 | 72.61 | 72.78 | 72.07 | 2,755,200 |
Sep 27, 2023 | 73.09 | 73.15 | 72.26 | 72.67 | 71.96 | 2,809,400 |
Sep 26, 2023 | 0.39 Dividend | |||||
Sep 26, 2023 | 73.43 | 73.55 | 72.89 | 72.91 | 72.19 | 7,668,300 |
Sep 25, 2023 | 73.87 | 74.18 | 73.83 | 74.18 | 73.07 | 2,473,600 |
Sep 22, 2023 | 74.20 | 74.51 | 74.07 | 74.09 | 72.98 | 1,940,500 |
Sep 21, 2023 | 74.71 | 74.83 | 74.11 | 74.13 | 73.02 | 2,598,500 |
Sep 20, 2023 | 75.15 | 75.62 | 75.02 | 75.05 | 73.93 | 2,517,100 |
Sep 19, 2023 | 74.84 | 75.06 | 74.70 | 75.01 | 73.89 | 2,308,400 |
Sep 18, 2023 | 74.87 | 75.14 | 74.75 | 74.94 | 73.82 | 1,046,500 |
Sep 15, 2023 | 75.22 | 75.49 | 74.83 | 74.84 | 73.72 | 1,394,800 |
Sep 14, 2023 | 75.13 | 75.50 | 75.09 | 75.42 | 74.29 | 1,231,700 |
Sep 13, 2023 | 74.66 | 74.98 | 74.66 | 74.86 | 73.74 | 1,288,100 |
Sep 12, 2023 | 74.74 | 74.91 | 74.58 | 74.70 | 73.58 | 922,600 |
Sep 11, 2023 | 74.80 | 75.05 | 74.76 | 75.01 | 73.89 | 2,443,100 |
Sep 8, 2023 | 74.49 | 74.85 | 74.49 | 74.73 | 73.61 | 1,190,000 |
Sep 7, 2023 | 74.11 | 74.70 | 74.11 | 74.51 | 73.39 | 1,447,200 |
Sep 6, 2023 | 74.35 | 74.42 | 74.07 | 74.25 | 73.14 | 934,300 |
Sep 5, 2023 | 74.94 | 75.03 | 74.48 | 74.50 | 73.38 | 1,191,400 |
Sep 1, 2023 | 75.22 | 75.38 | 74.89 | 75.03 | 73.91 | 1,112,100 |
Aug 31, 2023 | 75.29 | 75.42 | 74.88 | 74.88 | 73.76 | 1,492,400 |
Aug 30, 2023 | 75.27 | 75.52 | 75.20 | 75.31 | 74.18 | 1,329,200 |
Aug 29, 2023 | 74.69 | 75.21 | 74.65 | 75.21 | 74.08 | 1,993,800 |
Aug 28, 2023 | 74.48 | 74.81 | 74.45 | 74.62 | 73.50 | 1,726,700 |
Aug 25, 2023 | 73.94 | 74.56 | 73.86 | 74.33 | 73.22 | 2,804,400 |
Aug 24, 2023 | 74.24 | 74.76 | 73.83 | 73.83 | 72.72 | 1,775,700 |
Aug 23, 2023 | 73.92 | 74.41 | 73.92 | 74.37 | 73.26 | 2,058,800 |
Aug 22, 2023 | 74.03 | 74.21 | 73.83 | 73.88 | 72.77 | 2,733,200 |
Aug 21, 2023 | 74.04 | 74.22 | 73.66 | 74.04 | 72.93 | 1,521,300 |
Aug 18, 2023 | 73.55 | 74.16 | 73.55 | 74.03 | 72.92 | 2,157,600 |
Aug 17, 2023 | 74.54 | 74.60 | 73.86 | 73.86 | 72.75 | 1,959,800 |
Aug 16, 2023 | 74.48 | 74.88 | 74.33 | 74.35 | 73.24 | 2,091,500 |
Aug 15, 2023 | 74.95 | 74.99 | 74.50 | 74.57 | 73.45 | 3,285,000 |
Aug 14, 2023 | 75.07 | 75.30 | 75.06 | 75.21 | 74.08 | 1,780,800 |
Aug 11, 2023 | 74.70 | 75.22 | 74.64 | 75.13 | 74.00 | 1,427,100 |
Aug 10, 2023 | 75.24 | 75.56 | 74.71 | 74.84 | 73.72 | 10,097,000 |
Aug 9, 2023 | 74.75 | 75.25 | 74.75 | 74.88 | 73.76 | 1,756,300 |
Aug 8, 2023 | 74.78 | 74.94 | 74.50 | 74.77 | 73.65 | 1,981,300 |
Aug 7, 2023 | 74.52 | 75.06 | 74.52 | 74.96 | 73.84 | 1,414,500 |
Aug 4, 2023 | 74.81 | 75.13 | 74.24 | 74.30 | 73.19 | 2,113,800 |
Aug 3, 2023 | 74.89 | 74.96 | 74.65 | 74.71 | 73.59 | 2,314,300 |
Aug 2, 2023 | 74.90 | 75.32 | 74.90 | 74.99 | 73.87 | 1,710,500 |
Aug 1, 2023 | 75.13 | 75.48 | 72.15 | 75.19 | 74.06 | 2,533,000 |
Jul 31, 2023 | 75.39 | 75.50 | 75.10 | 75.36 | 74.23 | 2,192,100 |
Jul 28, 2023 | 75.44 | 75.70 | 75.20 | 75.42 | 74.29 | 2,154,900 |
Jul 27, 2023 | 75.90 | 76.09 | 75.17 | 75.26 | 74.13 | 1,974,600 |
Jul 26, 2023 | 75.78 | 76.01 | 75.56 | 75.84 | 74.70 | 2,840,400 |
Jul 25, 2023 | 75.78 | 76.13 | 75.75 | 76.06 | 74.92 | 1,907,500 |
Jul 24, 2023 | 75.78 | 76.01 | 75.78 | 75.92 | 74.78 | 2,598,200 |
Jul 21, 2023 | 75.56 | 75.97 | 75.54 | 75.81 | 74.67 | 3,000,600 |
Jul 20, 2023 | 74.88 | 75.46 | 74.88 | 75.38 | 74.25 | 8,181,600 |
Jul 19, 2023 | 74.72 | 75.12 | 74.72 | 74.92 | 73.80 | 2,307,800 |
Jul 18, 2023 | 74.33 | 74.85 | 74.28 | 74.57 | 73.45 | 4,135,100 |
Jul 17, 2023 | 74.21 | 74.56 | 74.12 | 74.38 | 73.27 | 1,690,400 |
Jul 14, 2023 | 74.25 | 74.47 | 74.21 | 74.33 | 73.22 | 1,598,400 |
Jul 13, 2023 | 74.35 | 74.46 | 74.19 | 74.37 | 73.26 | 3,372,800 |
Jul 12, 2023 | 74.56 | 74.56 | 74.16 | 74.28 | 73.17 | 2,554,900 |
Jul 11, 2023 | 73.65 | 74.15 | 73.50 | 74.14 | 73.03 | 2,366,500 |
Jul 10, 2023 | 73.22 | 73.82 | 73.22 | 73.62 | 72.52 | 1,945,200 |
Jul 7, 2023 | 73.56 | 73.88 | 73.26 | 73.31 | 72.21 | 2,215,200 |
Jul 6, 2023 | 73.68 | 73.84 | 73.44 | 73.74 | 72.63 | 1,573,100 |
Jul 5, 2023 | 73.98 | 74.21 | 73.80 | 74.13 | 73.02 | 2,288,100 |
Jul 3, 2023 | 74.04 | 74.33 | 73.89 | 74.25 | 73.14 | 858,400 |
Jun 30, 2023 | 73.91 | 74.45 | 73.76 | 74.33 | 73.22 | 2,008,500 |
Jun 29, 2023 | 72.90 | 73.58 | 72.84 | 73.57 | 72.47 | 1,852,100 |
Jun 28, 2023 | 73.30 | 73.30 | 72.92 | 73.07 | 71.97 | 3,838,000 |
Jun 27, 2023 | 73.09 | 73.54 | 73.04 | 73.45 | 72.35 | 3,252,300 |
Jun 26, 2023 | 72.70 | 73.07 | 72.58 | 72.98 | 71.89 | 1,432,000 |
Jun 23, 2023 | 73.10 | 73.27 | 72.75 | 72.81 | 71.72 | 1,742,200 |
Jun 22, 2023 | 73.31 | 73.41 | 73.15 | 73.38 | 72.28 | 1,399,900 |
Jun 21, 2023 | 73.18 | 73.54 | 72.91 | 73.32 | 72.22 | 1,952,700 |
Jun 20, 2023 | 73.67 | 73.72 | 73.34 | 73.34 | 72.24 | 1,901,400 |
Jun 16, 2023 | 73.99 | 74.33 | 73.86 | 73.90 | 72.79 | 2,078,500 |
Jun 15, 2023 | 72.87 | 74.05 | 72.87 | 73.92 | 72.81 | 2,913,400 |
Jun 14, 2023 | 72.91 | 73.27 | 72.65 | 72.91 | 71.82 | 2,488,200 |
Jun 13, 2023 | 72.81 | 73.01 | 72.67 | 72.91 | 71.82 | 2,813,800 |
Jun 12, 2023 | 72.43 | 72.68 | 72.24 | 72.66 | 71.57 | 2,079,400 |
Jun 9, 2023 | 72.20 | 72.53 | 72.17 | 72.28 | 71.20 | 2,681,200 |
Jun 8, 2023 | 71.78 | 72.36 | 71.78 | 72.30 | 71.22 | 1,836,000 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 71.67 | 71.96 | 71.51 | 71.89 | 70.81 | 2,050,300 |
Jun 6, 2023 | 72.33 | 72.44 | 71.82 | 72.08 | 70.72 | 2,287,200 |
Jun 5, 2023 | 72.47 | 72.79 | 72.32 | 72.35 | 70.99 | 1,887,200 |
Jun 2, 2023 | 71.75 | 72.58 | 71.65 | 72.50 | 71.14 | 2,246,400 |
Jun 1, 2023 | 71.40 | 71.77 | 71.11 | 71.68 | 70.33 | 2,165,900 |
May 31, 2023 | 71.29 | 71.66 | 71.11 | 71.44 | 70.10 | 1,937,900 |
May 30, 2023 | 71.71 | 71.81 | 71.37 | 71.50 | 70.15 | 2,049,500 |
May 26, 2023 | 71.54 | 72.00 | 71.40 | 71.77 | 70.42 | 2,722,300 |
May 25, 2023 | 71.51 | 71.68 | 71.11 | 71.46 | 70.12 | 2,358,100 |
May 24, 2023 | 72.06 | 72.20 | 71.68 | 71.71 | 70.36 | 2,173,800 |
May 23, 2023 | 72.69 | 72.70 | 72.15 | 72.27 | 70.91 | 2,457,100 |
May 22, 2023 | 73.11 | 73.44 | 72.76 | 72.96 | 71.59 | 3,454,900 |
May 19, 2023 | 73.10 | 73.45 | 72.94 | 73.13 | 71.75 | 2,779,500 |
May 18, 2023 | 72.72 | 73.08 | 72.45 | 73.03 | 71.66 | 2,191,500 |
May 17, 2023 | 72.89 | 73.03 | 72.44 | 72.88 | 71.51 | 5,382,500 |
May 16, 2023 | 73.11 | 73.14 | 72.60 | 72.62 | 71.25 | 1,587,700 |
May 15, 2023 | 73.51 | 73.57 | 73.15 | 73.43 | 72.05 | 1,592,600 |
May 12, 2023 | 73.46 | 73.68 | 73.11 | 73.46 | 72.08 | 1,614,400 |
May 11, 2023 | 73.47 | 73.49 | 73.05 | 73.39 | 72.01 | 1,498,900 |
May 10, 2023 | 73.51 | 73.73 | 72.99 | 73.59 | 72.21 | 2,105,400 |
May 9, 2023 | 73.26 | 73.45 | 73.21 | 73.26 | 71.88 | 1,766,800 |
May 8, 2023 | 73.45 | 73.60 | 73.28 | 73.44 | 72.06 | 2,139,800 |
May 5, 2023 | 72.94 | 73.69 | 72.94 | 73.59 | 72.21 | 1,830,000 |
May 4, 2023 | 72.81 | 73.08 | 72.56 | 72.75 | 71.38 | 3,275,700 |
May 3, 2023 | 73.57 | 73.92 | 73.14 | 73.15 | 71.77 | 2,106,600 |
May 2, 2023 | 73.86 | 73.88 | 72.92 | 73.42 | 72.04 | 2,784,900 |
May 1, 2023 | 73.77 | 74.30 | 73.77 | 74.05 | 72.66 | 9,210,800 |
Apr 28, 2023 | 73.20 | 73.85 | 73.19 | 73.82 | 72.43 | 2,442,300 |
Apr 27, 2023 | 72.45 | 73.39 | 72.45 | 73.38 | 72.00 | 3,027,700 |
Apr 26, 2023 | 72.85 | 72.92 | 72.34 | 72.42 | 71.06 | 3,125,900 |
Apr 25, 2023 | 73.71 | 73.88 | 73.31 | 73.33 | 71.95 | 1,772,900 |
Apr 24, 2023 | 73.63 | 73.92 | 73.63 | 73.92 | 72.53 | 2,776,700 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.79
+3.31%
QLD ProShares Ultra QQQ
79.65
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.53
+2.82%
ITB iShares U.S. Home Construction ETF
105.96
+2.70%
XHB SPDR S&P Homebuilders ETF
103.64
+2.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.53
+2.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.26
+2.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.22
+2.45%
BLOK Amplify Transformational Data Sharing ETF
32.96
+2.42%
SMH VanEck Semiconductor ETF
207.81
+2.36%
XSMO Invesco S&P SmallCap Momentum ETF
58.40
+2.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
XMMO Invesco S&P MidCap Momentum ETF
110.07
+2.18%
PSI Invesco Semiconductors ETF
52.00
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.22
+2.14%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
SOXX iShares Semiconductor ETF
205.91
+2.11%
PSCT Invesco S&P SmallCap Information Technology ETF
43.75
+2.03%
XSD SPDR S&P Semiconductor ETF
210.79
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
QGRO American Century U.S. Quality Growth ETF
81.00
+1.96%
FIVG Defiance 5G Next Gen Connectivity ETF
36.47
+1.96%
IGM iShares Expanded Tech Sector ETF
82.46
+1.95%
PHO Invesco Water Resources ETF
64.94
+1.94%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.95
+1.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.69
+1.93%
FIW First Trust Water ETF
100.12
+1.91%
FTXL First Trust Nasdaq Semiconductor ETF
82.60
+1.89%
FYX First Trust Small Cap Core AlphaDEX Fund
89.67
+1.88%
PSC Principal U.S. Small-Cap ETF
47.39
+1.87%
PSCI Invesco S&P SmallCap Industrials ETF
122.22
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
146.94
+1.86%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.25
+1.85%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.82%
SLYV SPDR S&P 600 Small Cap Value ETF
79.25
+1.81%
IJR iShares Core S&P Small-Cap ETF
105.99
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.12
+1.80%
PSET Principal Quality ETF
64.41
+1.80%
EES WisdomTree U.S. SmallCap Earnings Fund
47.81
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+1.78%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.12
+1.75%
IYW iShares U.S. Technology ETF
128.51
+1.80%
FCOM Fidelity MSCI Communication Services Index ETF
49.12
+1.74%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.52
+1.73%
XAR SPDR S&P Aerospace & Defense ETF
135.16
+1.72%
FV First Trust Dorsey Wright Focus 5 ETF
53.80
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.38
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
331.15
+1.70%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.26
+1.69%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.12
+1.69%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.69%
CQQQ Invesco China Technology ETF
31.91
+1.69%
VGT Vanguard Information Technology Index Fund ETF Shares
494.60
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.65%
ONEQ Fidelity Nasdaq Composite Index ETF
61.83
+1.64%
SPHB Invesco S&P 500 High Beta ETF
82.16
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.52
+1.63%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.48
+1.62%
IVW iShares S&P 500 Growth ETF
81.42
+1.62%
SMMD iShares Russell 2500 ETF
62.02
+1.62%
ILCG iShares Morningstar Growth ETF
72.54
+1.61%
SECT Main Sector Rotation ETF
48.57
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.63
+1.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.46
+1.59%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.03
+1.57%
MGK Vanguard Mega Cap Growth Index Fund
274.98
+1.66%
BFOR Barron's 400 ETF
65.36
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
GDX VanEck Gold Miners ETF
33.06
+1.61%
QQQ Invesco QQQ Trust
425.10
+1.50%
IWF iShares Russell 1000 Growth ETF
324.24
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
XTL SPDR S&P Telecom ETF
68.79
+1.53%
IHI iShares U.S. Medical Devices ETF
55.53
+1.52%
FYT First Trust Small Cap Value AlphaDEX Fund
52.31
+1.51%
IWY iShares Russell Top 200 Growth ETF
188.04
+1.50%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.46
+1.49%
PEXL Pacer US Export Leaders ETF
47.18
+1.49%
THD iShares MSCI Thailand ETF
57.87
+1.49%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.94
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.16
+0.89%
VB Vanguard Small-Cap Index Fund ETF Shares
216.61
+1.44%
XLK Technology Select Sector SPDR Fund
197.04
+1.44%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.80
+1.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.08
+1.42%