NYSEArca - Delayed Quote • USD
iShares Core U.S. REIT ETF (USRT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 50.51 | 50.86 | 50.33 | 50.33 | 50.33 | 209,600 |
Apr 25, 2024 | 50.12 | 50.40 | 49.80 | 50.35 | 50.35 | 1,387,200 |
Apr 24, 2024 | 50.34 | 50.70 | 50.04 | 50.59 | 50.59 | 142,000 |
Apr 23, 2024 | 50.23 | 50.76 | 50.17 | 50.61 | 50.61 | 148,400 |
Apr 22, 2024 | 49.87 | 50.22 | 49.50 | 50.11 | 50.11 | 385,200 |
Apr 19, 2024 | 49.42 | 49.86 | 49.41 | 49.71 | 49.71 | 182,300 |
Apr 18, 2024 | 49.51 | 49.67 | 49.12 | 49.39 | 49.39 | 681,500 |
Apr 17, 2024 | 49.58 | 49.82 | 49.30 | 49.35 | 49.35 | 210,500 |
Apr 16, 2024 | 50.12 | 50.12 | 49.56 | 49.75 | 49.75 | 356,500 |
Apr 15, 2024 | 51.53 | 51.53 | 50.06 | 50.37 | 50.37 | 179,700 |
Apr 12, 2024 | 51.56 | 51.63 | 51.00 | 51.21 | 51.21 | 142,200 |
Apr 11, 2024 | 51.95 | 52.06 | 51.31 | 51.75 | 51.75 | 107,600 |
Apr 10, 2024 | 52.33 | 52.33 | 51.33 | 51.61 | 51.61 | 381,400 |
Apr 9, 2024 | 53.22 | 53.70 | 53.13 | 53.70 | 53.70 | 209,300 |
Apr 8, 2024 | 52.42 | 53.05 | 52.42 | 53.03 | 53.03 | 107,600 |
Apr 5, 2024 | 51.78 | 52.33 | 51.67 | 52.22 | 52.22 | 160,400 |
Apr 4, 2024 | 52.64 | 52.94 | 51.78 | 51.95 | 51.95 | 108,600 |
Apr 3, 2024 | 52.17 | 52.34 | 51.90 | 52.21 | 52.21 | 198,600 |
Apr 2, 2024 | 52.48 | 52.52 | 52.01 | 52.19 | 52.19 | 163,700 |
Apr 1, 2024 | 53.97 | 53.97 | 52.86 | 52.89 | 52.89 | 165,400 |
Mar 28, 2024 | 53.48 | 53.94 | 53.48 | 53.80 | 53.80 | 153,700 |
Mar 27, 2024 | 52.47 | 53.38 | 52.42 | 53.38 | 53.38 | 441,900 |
Mar 26, 2024 | 52.24 | 52.34 | 51.92 | 51.97 | 51.97 | 207,700 |
Mar 25, 2024 | 52.55 | 52.75 | 52.12 | 52.12 | 52.12 | 170,700 |
Mar 22, 2024 | 53.25 | 53.43 | 52.52 | 52.54 | 52.54 | 259,300 |
Mar 21, 2024 | 0.27 Dividend | |||||
Mar 21, 2024 | 53.09 | 53.46 | 52.90 | 53.30 | 53.30 | 228,000 |
Mar 20, 2024 | 52.48 | 53.32 | 52.27 | 53.20 | 52.93 | 165,500 |
Mar 19, 2024 | 52.77 | 53.02 | 52.49 | 52.85 | 52.58 | 152,400 |
Mar 18, 2024 | 52.86 | 53.08 | 52.72 | 52.80 | 52.53 | 123,600 |
Mar 15, 2024 | 52.56 | 52.98 | 52.44 | 52.80 | 52.53 | 112,000 |
Mar 14, 2024 | 53.57 | 53.58 | 52.42 | 52.90 | 52.63 | 85,400 |
Mar 13, 2024 | 53.93 | 54.20 | 53.61 | 53.69 | 53.41 | 126,100 |
Mar 12, 2024 | 54.01 | 54.19 | 53.59 | 54.00 | 53.72 | 104,000 |
Mar 11, 2024 | 54.28 | 54.51 | 53.85 | 54.07 | 53.79 | 147,000 |
Mar 8, 2024 | 54.08 | 54.50 | 54.08 | 54.32 | 54.04 | 117,400 |
Mar 7, 2024 | 53.95 | 54.03 | 53.45 | 53.74 | 53.46 | 95,900 |
Mar 6, 2024 | 53.75 | 53.83 | 53.40 | 53.69 | 53.41 | 74,000 |
Mar 5, 2024 | 53.90 | 54.10 | 53.17 | 53.40 | 53.13 | 257,400 |
Mar 4, 2024 | 53.42 | 54.10 | 53.06 | 54.09 | 53.81 | 280,900 |
Mar 1, 2024 | 52.98 | 53.58 | 52.38 | 53.56 | 53.29 | 190,800 |
Feb 29, 2024 | 53.02 | 53.28 | 52.81 | 52.97 | 52.70 | 159,000 |
Feb 28, 2024 | 52.16 | 53.11 | 52.02 | 52.70 | 52.43 | 160,300 |
Feb 27, 2024 | 52.56 | 52.75 | 52.30 | 52.35 | 52.08 | 159,600 |
Feb 26, 2024 | 52.76 | 52.95 | 52.18 | 52.20 | 51.93 | 259,800 |
Feb 23, 2024 | 53.02 | 53.19 | 52.77 | 52.77 | 52.50 | 115,500 |
Feb 22, 2024 | 52.98 | 53.16 | 52.84 | 52.97 | 52.70 | 334,200 |
Feb 21, 2024 | 52.44 | 52.92 | 52.43 | 52.87 | 52.60 | 175,000 |
Feb 20, 2024 | 52.35 | 52.65 | 52.00 | 52.46 | 52.19 | 312,200 |
Feb 16, 2024 | 52.41 | 52.84 | 52.16 | 52.57 | 52.30 | 220,900 |
Feb 15, 2024 | 52.08 | 53.04 | 52.08 | 52.98 | 52.71 | 142,000 |
Feb 14, 2024 | 51.67 | 52.07 | 51.40 | 51.74 | 51.47 | 142,800 |
Feb 13, 2024 | 51.20 | 51.39 | 50.67 | 51.37 | 51.11 | 168,500 |
Feb 12, 2024 | 52.46 | 52.76 | 52.28 | 52.36 | 52.09 | 204,600 |
Feb 9, 2024 | 52.36 | 52.56 | 51.85 | 52.43 | 52.16 | 116,000 |
Feb 8, 2024 | 51.78 | 52.55 | 51.78 | 52.37 | 52.10 | 257,700 |
Feb 7, 2024 | 52.10 | 52.26 | 51.57 | 51.87 | 51.60 | 302,500 |
Feb 6, 2024 | 51.43 | 52.09 | 51.21 | 52.02 | 51.75 | 172,800 |
Feb 5, 2024 | 51.70 | 51.75 | 51.16 | 51.33 | 51.07 | 426,400 |
Feb 2, 2024 | 52.33 | 52.64 | 51.48 | 52.34 | 52.07 | 340,600 |
Feb 1, 2024 | 51.97 | 52.90 | 51.59 | 52.87 | 52.60 | 372,100 |
Jan 31, 2024 | 52.72 | 52.99 | 51.87 | 51.95 | 51.68 | 398,900 |
Jan 30, 2024 | 52.72 | 52.95 | 52.39 | 52.51 | 52.24 | 305,600 |
Jan 29, 2024 | 52.64 | 53.08 | 52.53 | 52.96 | 52.69 | 278,700 |
Jan 26, 2024 | 52.89 | 52.99 | 52.53 | 52.61 | 52.34 | 225,100 |
Jan 25, 2024 | 52.79 | 52.99 | 52.47 | 52.72 | 52.45 | 169,700 |
Jan 24, 2024 | 53.42 | 53.43 | 52.11 | 52.20 | 51.93 | 601,300 |
Jan 23, 2024 | 53.42 | 53.58 | 52.67 | 52.89 | 52.62 | 247,200 |
Jan 22, 2024 | 53.25 | 53.73 | 53.05 | 53.22 | 52.95 | 404,100 |
Jan 19, 2024 | 52.40 | 53.15 | 52.05 | 52.95 | 52.68 | 279,200 |
Jan 18, 2024 | 52.70 | 52.77 | 51.90 | 52.24 | 51.97 | 387,800 |
Jan 17, 2024 | 53.00 | 53.58 | 52.08 | 52.64 | 52.37 | 351,800 |
Jan 16, 2024 | 53.67 | 53.91 | 53.49 | 53.68 | 53.40 | 312,100 |
Jan 12, 2024 | 54.10 | 54.28 | 53.65 | 54.00 | 53.72 | 323,400 |
Jan 11, 2024 | 54.02 | 54.02 | 53.38 | 53.63 | 53.35 | 212,000 |
Jan 10, 2024 | 54.02 | 54.36 | 53.88 | 54.12 | 53.84 | 271,600 |
Jan 9, 2024 | 53.82 | 54.10 | 53.46 | 53.92 | 53.64 | 384,500 |
Jan 8, 2024 | 53.43 | 54.26 | 53.32 | 54.19 | 53.91 | 335,600 |
Jan 5, 2024 | 53.18 | 53.84 | 52.82 | 53.38 | 53.11 | 120,700 |
Jan 4, 2024 | 53.51 | 53.88 | 53.26 | 53.45 | 53.18 | 446,200 |
Jan 3, 2024 | 54.43 | 54.43 | 53.46 | 53.58 | 53.31 | 347,200 |
Jan 2, 2024 | 54.11 | 54.94 | 53.96 | 54.81 | 54.53 | 364,600 |
Dec 29, 2023 | 54.79 | 54.84 | 54.25 | 54.29 | 54.01 | 663,900 |
Dec 28, 2023 | 54.47 | 55.00 | 54.47 | 55.00 | 54.72 | 225,500 |
Dec 27, 2023 | 54.46 | 54.63 | 54.15 | 54.54 | 54.26 | 246,900 |
Dec 26, 2023 | 53.96 | 54.49 | 53.86 | 54.38 | 54.10 | 198,800 |
Dec 22, 2023 | 53.90 | 54.33 | 53.67 | 53.90 | 53.62 | 436,500 |
Dec 21, 2023 | 53.74 | 53.81 | 53.09 | 53.73 | 53.45 | 186,100 |
Dec 20, 2023 | 0.56 Dividend | |||||
Dec 20, 2023 | 54.05 | 54.39 | 53.24 | 53.24 | 52.97 | 412,000 |
Dec 19, 2023 | 54.55 | 54.74 | 54.40 | 54.62 | 53.79 | 411,800 |
Dec 18, 2023 | 54.66 | 54.66 | 54.16 | 54.16 | 53.33 | 461,400 |
Dec 15, 2023 | 55.18 | 55.18 | 53.96 | 54.36 | 53.53 | 550,000 |
Dec 14, 2023 | 54.49 | 55.40 | 54.49 | 55.20 | 54.36 | 361,000 |
Dec 13, 2023 | 51.64 | 53.74 | 51.49 | 53.57 | 52.75 | 322,900 |
Dec 12, 2023 | 51.60 | 51.78 | 51.27 | 51.59 | 50.80 | 267,000 |
Dec 11, 2023 | 51.14 | 51.58 | 51.14 | 51.57 | 50.78 | 364,100 |
Dec 8, 2023 | 51.09 | 51.35 | 50.81 | 51.35 | 50.57 | 278,900 |
Dec 7, 2023 | 51.05 | 51.42 | 50.92 | 51.25 | 50.47 | 226,800 |
Dec 6, 2023 | 51.53 | 51.91 | 51.07 | 51.07 | 50.29 | 312,100 |
Dec 5, 2023 | 51.39 | 51.46 | 51.04 | 51.32 | 50.54 | 224,100 |
Dec 4, 2023 | 50.92 | 51.72 | 50.89 | 51.72 | 50.93 | 501,300 |
Dec 1, 2023 | 49.80 | 51.21 | 49.74 | 51.21 | 50.43 | 720,200 |
Nov 30, 2023 | 49.55 | 49.93 | 49.31 | 49.88 | 49.12 | 466,200 |
Nov 29, 2023 | 49.58 | 50.01 | 49.38 | 49.44 | 48.69 | 256,400 |
Nov 28, 2023 | 48.81 | 49.29 | 48.59 | 49.21 | 48.46 | 502,000 |
Nov 27, 2023 | 48.89 | 49.23 | 48.64 | 49.01 | 48.26 | 481,600 |
Nov 24, 2023 | 48.72 | 48.93 | 48.44 | 48.93 | 48.18 | 85,600 |
Nov 22, 2023 | 48.92 | 49.00 | 48.54 | 48.73 | 47.99 | 195,700 |
Nov 21, 2023 | 48.64 | 48.67 | 48.39 | 48.56 | 47.82 | 394,200 |
Nov 20, 2023 | 48.43 | 48.84 | 48.04 | 48.84 | 48.10 | 326,500 |
Nov 17, 2023 | 48.91 | 48.91 | 48.26 | 48.47 | 47.73 | 307,800 |
Nov 16, 2023 | 48.72 | 48.85 | 48.40 | 48.49 | 47.75 | 259,900 |
Nov 15, 2023 | 48.62 | 49.10 | 48.59 | 48.66 | 47.92 | 283,700 |
Nov 14, 2023 | 47.55 | 49.07 | 47.55 | 48.63 | 47.89 | 297,600 |
Nov 13, 2023 | 46.38 | 46.38 | 45.98 | 46.15 | 45.45 | 290,200 |
Nov 10, 2023 | 46.51 | 46.71 | 46.14 | 46.63 | 45.92 | 167,500 |
Nov 9, 2023 | 47.13 | 47.13 | 46.11 | 46.16 | 45.46 | 204,500 |
Nov 8, 2023 | 46.86 | 47.11 | 46.74 | 46.96 | 46.24 | 623,100 |
Nov 7, 2023 | 47.07 | 47.07 | 46.61 | 46.66 | 45.95 | 295,400 |
Nov 6, 2023 | 47.71 | 47.76 | 46.90 | 47.14 | 46.42 | 276,600 |
Nov 3, 2023 | 47.50 | 48.44 | 47.50 | 47.82 | 47.09 | 214,200 |
Nov 2, 2023 | 46.20 | 46.97 | 46.20 | 46.88 | 46.17 | 273,600 |
Nov 1, 2023 | 45.10 | 45.45 | 44.85 | 45.42 | 44.73 | 379,400 |
Oct 31, 2023 | 44.54 | 45.12 | 44.23 | 45.08 | 44.39 | 671,200 |
Oct 30, 2023 | 44.43 | 44.71 | 43.76 | 44.35 | 43.67 | 331,100 |
Oct 27, 2023 | 45.02 | 45.02 | 43.97 | 44.09 | 43.42 | 483,000 |
Oct 26, 2023 | 44.48 | 45.13 | 44.48 | 44.90 | 44.22 | 616,200 |
Oct 25, 2023 | 45.00 | 45.10 | 44.27 | 44.31 | 43.63 | 1,404,100 |
Oct 24, 2023 | 45.08 | 45.47 | 45.00 | 45.30 | 44.61 | 637,300 |
Oct 23, 2023 | 44.94 | 45.44 | 44.76 | 44.82 | 44.14 | 1,373,900 |
Oct 20, 2023 | 45.68 | 46.07 | 45.29 | 45.31 | 44.62 | 204,100 |
Oct 19, 2023 | 46.47 | 46.74 | 45.59 | 45.67 | 44.97 | 235,800 |
Oct 18, 2023 | 47.29 | 47.35 | 46.67 | 46.69 | 45.98 | 191,900 |
Oct 17, 2023 | 47.22 | 48.30 | 47.22 | 47.68 | 46.95 | 279,600 |
Oct 16, 2023 | 47.28 | 47.73 | 46.93 | 47.62 | 46.89 | 249,400 |
Oct 13, 2023 | 47.48 | 47.48 | 46.78 | 47.06 | 46.34 | 169,600 |
Oct 12, 2023 | 47.78 | 47.80 | 46.99 | 47.20 | 46.48 | 168,900 |
Oct 11, 2023 | 47.47 | 47.98 | 47.40 | 47.89 | 47.16 | 173,700 |
Oct 10, 2023 | 46.93 | 47.56 | 46.69 | 47.17 | 46.45 | 187,700 |
Oct 9, 2023 | 45.99 | 47.04 | 45.99 | 46.92 | 46.20 | 361,600 |
Oct 6, 2023 | 45.94 | 46.64 | 45.43 | 46.33 | 45.62 | 189,100 |
Oct 5, 2023 | 45.99 | 46.33 | 45.80 | 46.24 | 45.54 | 400,200 |
Oct 4, 2023 | 45.70 | 46.07 | 45.17 | 46.03 | 45.33 | 504,500 |
Oct 3, 2023 | 46.00 | 46.16 | 45.29 | 45.47 | 44.78 | 724,300 |
Oct 2, 2023 | 47.03 | 47.27 | 45.98 | 46.27 | 45.56 | 709,100 |
Sep 29, 2023 | 47.66 | 47.92 | 46.89 | 47.18 | 46.46 | 233,600 |
Sep 28, 2023 | 46.69 | 47.26 | 46.69 | 47.08 | 46.36 | 354,900 |
Sep 27, 2023 | 47.14 | 47.42 | 46.43 | 46.60 | 45.89 | 493,600 |
Sep 26, 2023 | 0.59 Dividend | |||||
Sep 26, 2023 | 47.53 | 47.60 | 46.72 | 46.92 | 46.20 | 332,800 |
Sep 25, 2023 | 48.26 | 48.47 | 48.10 | 48.41 | 47.09 | 290,000 |
Sep 22, 2023 | 48.84 | 49.18 | 48.45 | 48.49 | 47.17 | 577,500 |
Sep 21, 2023 | 50.18 | 50.18 | 48.79 | 48.79 | 47.46 | 395,200 |
Sep 20, 2023 | 50.71 | 51.12 | 50.47 | 50.51 | 49.13 | 151,200 |
Sep 19, 2023 | 50.60 | 50.78 | 50.29 | 50.38 | 49.00 | 164,400 |
Sep 18, 2023 | 51.10 | 51.13 | 50.55 | 50.55 | 49.17 | 141,200 |
Sep 15, 2023 | 51.13 | 51.24 | 50.93 | 51.11 | 49.71 | 170,800 |
Sep 14, 2023 | 50.68 | 51.39 | 50.68 | 51.30 | 49.90 | 137,500 |
Sep 13, 2023 | 50.78 | 50.84 | 50.20 | 50.35 | 48.98 | 88,900 |
Sep 12, 2023 | 50.59 | 50.90 | 50.49 | 50.82 | 49.43 | 121,200 |
Sep 11, 2023 | 50.86 | 50.88 | 50.46 | 50.75 | 49.36 | 89,200 |
Sep 8, 2023 | 50.90 | 51.06 | 50.59 | 50.65 | 49.27 | 159,300 |
Sep 7, 2023 | 50.53 | 51.12 | 50.51 | 50.89 | 49.50 | 125,500 |
Sep 6, 2023 | 50.60 | 50.76 | 50.19 | 50.60 | 49.22 | 451,100 |
Sep 5, 2023 | 51.19 | 51.21 | 50.59 | 50.61 | 49.23 | 405,900 |
Sep 1, 2023 | 51.59 | 51.70 | 51.20 | 51.30 | 49.90 | 99,600 |
Aug 31, 2023 | 51.74 | 51.74 | 51.21 | 51.23 | 49.83 | 295,800 |
Aug 30, 2023 | 51.41 | 51.72 | 51.34 | 51.62 | 50.21 | 126,300 |
Aug 29, 2023 | 50.83 | 51.43 | 50.60 | 51.43 | 50.03 | 85,200 |
Aug 28, 2023 | 50.53 | 51.14 | 50.53 | 50.80 | 49.41 | 91,200 |
Aug 25, 2023 | 50.49 | 50.69 | 50.16 | 50.35 | 48.98 | 201,300 |
Aug 24, 2023 | 50.54 | 51.23 | 50.27 | 50.27 | 48.90 | 189,900 |
Aug 23, 2023 | 49.87 | 50.57 | 49.87 | 50.50 | 49.12 | 152,800 |
Aug 22, 2023 | 49.77 | 49.89 | 49.57 | 49.75 | 48.39 | 229,200 |
Aug 21, 2023 | 49.95 | 49.95 | 49.19 | 49.52 | 48.17 | 216,100 |
Aug 18, 2023 | 49.55 | 50.11 | 49.42 | 49.98 | 48.62 | 295,000 |
Aug 17, 2023 | 50.33 | 50.62 | 49.81 | 49.81 | 48.45 | 2,665,300 |
Aug 16, 2023 | 50.60 | 50.75 | 50.21 | 50.27 | 48.90 | 175,200 |
Aug 15, 2023 | 50.87 | 51.00 | 50.53 | 50.64 | 49.26 | 184,300 |
Aug 14, 2023 | 51.54 | 51.54 | 51.09 | 51.27 | 49.87 | 79,000 |
Aug 11, 2023 | 51.37 | 51.71 | 51.29 | 51.62 | 50.21 | 105,700 |
Aug 10, 2023 | 52.01 | 52.35 | 51.39 | 51.57 | 50.16 | 110,900 |
Aug 9, 2023 | 51.78 | 52.07 | 51.48 | 51.81 | 50.40 | 77,600 |
Aug 8, 2023 | 51.90 | 51.93 | 51.48 | 51.77 | 50.36 | 94,300 |
Aug 7, 2023 | 51.58 | 52.32 | 51.58 | 52.29 | 50.86 | 179,000 |
Aug 4, 2023 | 51.80 | 52.29 | 51.31 | 51.51 | 50.10 | 109,400 |
Aug 3, 2023 | 52.06 | 52.06 | 51.19 | 51.93 | 50.51 | 218,200 |
Aug 2, 2023 | 52.33 | 52.59 | 52.18 | 52.51 | 51.08 | 86,100 |
Aug 1, 2023 | 52.76 | 53.01 | 52.43 | 52.69 | 51.25 | 464,200 |
Jul 31, 2023 | 52.69 | 53.24 | 52.60 | 52.91 | 51.47 | 254,400 |
Jul 28, 2023 | 53.04 | 53.30 | 52.46 | 52.62 | 51.18 | 113,400 |
Jul 27, 2023 | 53.98 | 54.07 | 52.55 | 52.58 | 51.14 | 83,400 |
Jul 26, 2023 | 53.49 | 53.93 | 53.49 | 53.80 | 52.33 | 162,300 |
Jul 25, 2023 | 53.79 | 54.05 | 53.48 | 53.49 | 52.03 | 137,300 |
Jul 24, 2023 | 53.64 | 54.09 | 53.59 | 53.94 | 52.47 | 120,800 |
Jul 21, 2023 | 53.48 | 53.82 | 53.34 | 53.62 | 52.16 | 185,300 |
Jul 20, 2023 | 53.19 | 53.35 | 52.69 | 53.31 | 51.85 | 230,600 |
Jul 19, 2023 | 52.91 | 53.30 | 52.81 | 53.12 | 51.67 | 156,800 |
Jul 18, 2023 | 53.14 | 53.14 | 52.19 | 52.54 | 51.11 | 332,900 |
Jul 17, 2023 | 53.04 | 53.23 | 52.88 | 53.04 | 51.59 | 96,100 |
Jul 14, 2023 | 53.00 | 53.14 | 52.69 | 53.10 | 51.65 | 215,300 |
Jul 13, 2023 | 52.90 | 53.14 | 52.50 | 53.14 | 51.69 | 66,600 |
Jul 12, 2023 | 53.12 | 53.33 | 52.74 | 52.74 | 51.30 | 163,100 |
Jul 11, 2023 | 51.92 | 52.58 | 51.81 | 52.54 | 51.11 | 85,900 |
Jul 10, 2023 | 51.43 | 51.81 | 51.31 | 51.79 | 50.38 | 115,900 |
Jul 7, 2023 | 51.65 | 51.90 | 51.33 | 51.52 | 50.11 | 164,000 |
Jul 6, 2023 | 51.39 | 51.76 | 50.67 | 51.68 | 50.27 | 109,000 |
Jul 5, 2023 | 51.85 | 52.45 | 51.37 | 52.00 | 50.58 | 350,200 |
Jul 3, 2023 | 51.60 | 52.29 | 51.28 | 52.04 | 50.62 | 854,900 |
Jun 30, 2023 | 51.53 | 51.71 | 50.71 | 51.41 | 50.01 | 176,700 |
Jun 29, 2023 | 50.43 | 51.17 | 50.35 | 51.15 | 49.75 | 132,700 |
Jun 28, 2023 | 50.68 | 50.73 | 50.20 | 50.53 | 49.15 | 191,100 |
Jun 27, 2023 | 50.16 | 50.86 | 49.97 | 50.72 | 49.34 | 165,500 |
Jun 26, 2023 | 48.85 | 50.16 | 48.85 | 50.13 | 48.76 | 306,100 |
Jun 23, 2023 | 49.29 | 49.66 | 48.84 | 48.88 | 47.55 | 298,800 |
Jun 22, 2023 | 50.35 | 50.37 | 49.37 | 49.64 | 48.28 | 204,900 |
Jun 21, 2023 | 50.57 | 50.61 | 50.09 | 50.39 | 49.01 | 121,700 |
Jun 20, 2023 | 51.14 | 51.14 | 50.36 | 50.71 | 49.33 | 115,100 |
Jun 16, 2023 | 51.31 | 51.66 | 51.17 | 51.30 | 49.90 | 99,700 |
Jun 15, 2023 | 50.93 | 51.30 | 50.56 | 51.25 | 49.85 | 244,400 |
Jun 14, 2023 | 51.07 | 51.40 | 50.73 | 51.12 | 49.72 | 3,444,200 |
Jun 13, 2023 | 50.65 | 51.00 | 50.49 | 50.84 | 49.45 | 192,200 |
Jun 12, 2023 | 50.69 | 50.69 | 50.23 | 50.59 | 49.21 | 132,000 |
Jun 9, 2023 | 50.90 | 51.03 | 50.56 | 50.69 | 49.31 | 99,000 |
Jun 8, 2023 | 51.12 | 51.12 | 50.44 | 50.89 | 49.50 | 297,800 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 50.48 | 51.43 | 50.35 | 51.27 | 49.87 | 281,500 |
Jun 6, 2023 | 50.26 | 50.72 | 50.07 | 50.57 | 48.92 | 350,100 |
Jun 5, 2023 | 50.30 | 50.59 | 50.02 | 50.12 | 48.48 | 172,600 |
Jun 2, 2023 | 49.65 | 50.48 | 49.59 | 50.40 | 48.76 | 298,100 |
Jun 1, 2023 | 49.21 | 49.42 | 48.61 | 49.19 | 47.58 | 229,100 |
May 31, 2023 | 48.86 | 49.29 | 48.77 | 49.22 | 47.61 | 282,800 |
May 30, 2023 | 48.94 | 49.37 | 48.84 | 48.92 | 47.32 | 176,000 |
May 26, 2023 | 48.15 | 48.81 | 47.95 | 48.71 | 47.12 | 137,800 |
May 25, 2023 | 48.15 | 48.37 | 47.61 | 48.03 | 46.46 | 184,800 |
May 24, 2023 | 48.90 | 48.97 | 48.01 | 48.10 | 46.53 | 233,800 |
May 23, 2023 | 49.35 | 49.84 | 49.07 | 49.12 | 47.52 | 136,300 |
May 22, 2023 | 49.31 | 49.72 | 49.00 | 49.47 | 47.86 | 144,500 |
May 19, 2023 | 49.41 | 49.77 | 49.00 | 49.22 | 47.61 | 242,600 |
May 18, 2023 | 49.37 | 49.57 | 48.99 | 49.24 | 47.63 | 116,200 |
May 17, 2023 | 49.28 | 49.63 | 48.89 | 49.54 | 47.92 | 166,700 |
May 16, 2023 | 50.19 | 50.19 | 48.97 | 48.97 | 47.37 | 159,400 |
May 15, 2023 | 50.32 | 50.56 | 50.08 | 50.29 | 48.65 | 96,000 |
May 12, 2023 | 50.46 | 50.52 | 49.92 | 50.29 | 48.65 | 262,200 |
May 11, 2023 | 50.65 | 50.65 | 50.10 | 50.39 | 48.75 | 155,800 |
May 10, 2023 | 50.92 | 51.14 | 50.41 | 50.94 | 49.28 | 241,700 |
May 9, 2023 | 50.57 | 50.75 | 50.00 | 50.53 | 48.88 | 82,000 |
May 8, 2023 | 50.89 | 51.07 | 50.68 | 50.80 | 49.14 | 129,900 |
May 5, 2023 | 50.48 | 51.09 | 50.48 | 50.98 | 49.32 | 83,700 |
May 4, 2023 | 49.60 | 50.41 | 49.35 | 50.13 | 48.49 | 155,600 |
May 3, 2023 | 49.87 | 50.52 | 49.53 | 49.68 | 48.06 | 329,800 |
May 2, 2023 | 50.35 | 50.46 | 49.30 | 49.76 | 48.14 | 162,600 |
May 1, 2023 | 50.65 | 51.05 | 50.39 | 50.45 | 48.80 | 163,600 |
Apr 28, 2023 | 50.12 | 50.99 | 50.12 | 50.81 | 49.15 | 108,600 |
Apr 27, 2023 | 49.13 | 50.25 | 49.13 | 50.08 | 48.45 | 127,000 |
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%