NasdaqGM - Delayed Quote • USD
iShares ESG Advanced MSCI USA ETF (USXF)
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 | 42.69 | 43.28 | 42.69 | 43.15 | 43.15 | 36,300 |
Apr 25, 2024 | 42.25 | 42.81 | 42.20 | 42.68 | 42.68 | 30,800 |
Apr 24, 2024 | 42.89 | 43.00 | 42.48 | 42.57 | 42.57 | 41,800 |
Apr 23, 2024 | 42.27 | 42.80 | 42.27 | 42.73 | 42.73 | 36,100 |
Apr 22, 2024 | 41.89 | 42.27 | 41.62 | 42.05 | 42.05 | 46,000 |
Apr 19, 2024 | 42.15 | 42.29 | 41.43 | 41.56 | 41.56 | 51,500 |
Apr 18, 2024 | 42.51 | 42.68 | 42.13 | 42.22 | 42.22 | 40,800 |
Apr 17, 2024 | 43.05 | 43.05 | 42.29 | 42.29 | 42.29 | 54,100 |
Apr 16, 2024 | 42.87 | 43.04 | 42.71 | 42.85 | 42.85 | 58,500 |
Apr 15, 2024 | 43.77 | 43.83 | 42.77 | 42.78 | 42.78 | 52,100 |
Apr 12, 2024 | 43.75 | 43.78 | 43.22 | 43.34 | 43.34 | 59,800 |
Apr 11, 2024 | 43.94 | 44.23 | 43.67 | 44.14 | 44.14 | 34,000 |
Apr 10, 2024 | 43.76 | 44.03 | 43.63 | 43.80 | 43.80 | 59,100 |
Apr 9, 2024 | 44.58 | 44.58 | 43.84 | 44.29 | 44.29 | 67,200 |
Apr 8, 2024 | 44.43 | 44.49 | 44.27 | 44.41 | 44.41 | 44,000 |
Apr 5, 2024 | 44.02 | 44.47 | 44.01 | 44.28 | 44.28 | 49,700 |
Apr 4, 2024 | 45.02 | 45.02 | 43.80 | 43.81 | 43.81 | 124,100 |
Apr 3, 2024 | 44.45 | 44.78 | 44.40 | 44.58 | 44.58 | 79,100 |
Apr 2, 2024 | 44.56 | 44.59 | 44.33 | 44.59 | 44.59 | 82,000 |
Apr 1, 2024 | 45.27 | 45.30 | 44.89 | 44.95 | 44.95 | 155,800 |
Mar 28, 2024 | 45.18 | 45.29 | 45.15 | 45.15 | 45.15 | 90,100 |
Mar 27, 2024 | 45.15 | 45.15 | 44.80 | 45.10 | 45.10 | 40,500 |
Mar 26, 2024 | 45.18 | 45.18 | 44.84 | 44.86 | 44.86 | 89,500 |
Mar 25, 2024 | 45.00 | 45.18 | 44.97 | 45.00 | 45.00 | 62,800 |
Mar 22, 2024 | 45.20 | 45.26 | 45.03 | 45.08 | 45.08 | 59,900 |
Mar 21, 2024 | 0.11 Dividend | |||||
Mar 21, 2024 | 45.18 | 45.46 | 45.08 | 45.23 | 45.23 | 72,400 |
Mar 20, 2024 | 44.45 | 44.83 | 44.27 | 44.79 | 44.68 | 61,600 |
Mar 19, 2024 | 43.95 | 44.52 | 43.85 | 44.39 | 44.28 | 55,500 |
Mar 18, 2024 | 44.38 | 44.45 | 44.15 | 44.15 | 44.05 | 73,100 |
Mar 15, 2024 | 44.03 | 44.26 | 43.94 | 44.00 | 43.90 | 61,700 |
Mar 14, 2024 | 44.71 | 44.74 | 43.98 | 44.42 | 44.31 | 201,100 |
Mar 13, 2024 | 44.90 | 44.90 | 44.61 | 44.77 | 44.66 | 90,800 |
Mar 12, 2024 | 44.58 | 44.96 | 44.29 | 44.95 | 44.84 | 163,600 |
Mar 11, 2024 | 44.31 | 44.44 | 44.05 | 44.33 | 44.23 | 101,700 |
Mar 8, 2024 | 45.32 | 45.47 | 44.42 | 44.47 | 44.36 | 181,400 |
Mar 7, 2024 | 44.87 | 45.11 | 44.80 | 45.05 | 44.94 | 249,200 |
Mar 6, 2024 | 44.53 | 44.67 | 44.30 | 44.52 | 44.41 | 83,000 |
Mar 5, 2024 | 44.38 | 44.38 | 43.80 | 44.04 | 43.94 | 62,200 |
Mar 4, 2024 | 44.39 | 44.70 | 44.37 | 44.43 | 44.32 | 77,500 |
Mar 1, 2024 | 43.76 | 44.24 | 43.63 | 44.17 | 44.07 | 77,100 |
Feb 29, 2024 | 43.38 | 43.66 | 43.28 | 43.55 | 43.45 | 220,800 |
Feb 28, 2024 | 43.15 | 43.36 | 43.11 | 43.28 | 43.18 | 60,400 |
Feb 27, 2024 | 43.31 | 43.37 | 43.11 | 43.27 | 43.17 | 64,000 |
Feb 26, 2024 | 43.42 | 43.62 | 43.26 | 43.27 | 43.17 | 117,900 |
Feb 23, 2024 | 43.52 | 43.56 | 43.16 | 43.26 | 43.16 | 59,900 |
Feb 22, 2024 | 42.86 | 43.38 | 42.77 | 43.24 | 43.14 | 73,600 |
Feb 21, 2024 | 41.84 | 41.95 | 41.59 | 41.92 | 41.82 | 76,100 |
Feb 20, 2024 | 42.21 | 42.21 | 41.77 | 42.07 | 41.97 | 191,000 |
Feb 16, 2024 | 42.76 | 42.81 | 42.42 | 42.43 | 42.33 | 69,300 |
Feb 15, 2024 | 42.70 | 42.76 | 42.54 | 42.69 | 42.59 | 77,500 |
Feb 14, 2024 | 42.28 | 42.60 | 42.16 | 42.58 | 42.48 | 56,800 |
Feb 13, 2024 | 41.98 | 42.22 | 41.71 | 42.02 | 41.92 | 86,400 |
Feb 12, 2024 | 42.82 | 43.01 | 42.63 | 42.69 | 42.59 | 62,600 |
Feb 9, 2024 | 42.42 | 42.77 | 42.38 | 42.70 | 42.60 | 40,600 |
Feb 8, 2024 | 42.31 | 42.47 | 42.20 | 42.31 | 42.21 | 48,200 |
Feb 7, 2024 | 42.09 | 42.32 | 41.97 | 42.28 | 42.18 | 81,600 |
Feb 6, 2024 | 41.97 | 41.97 | 41.57 | 41.85 | 41.75 | 88,600 |
Feb 5, 2024 | 41.96 | 41.96 | 41.57 | 41.85 | 41.75 | 52,800 |
Feb 2, 2024 | 41.54 | 42.06 | 41.51 | 41.94 | 41.84 | 67,400 |
Feb 1, 2024 | 41.30 | 41.62 | 41.06 | 41.57 | 41.47 | 63,600 |
Jan 31, 2024 | 41.62 | 41.62 | 41.00 | 41.00 | 40.90 | 108,200 |
Jan 30, 2024 | 41.71 | 41.80 | 41.62 | 41.72 | 41.62 | 61,100 |
Jan 29, 2024 | 41.31 | 41.73 | 41.30 | 41.73 | 41.63 | 51,800 |
Jan 26, 2024 | 41.33 | 41.47 | 41.20 | 41.28 | 41.18 | 58,700 |
Jan 25, 2024 | 41.48 | 41.57 | 41.20 | 41.47 | 41.37 | 242,400 |
Jan 24, 2024 | 41.40 | 41.54 | 41.16 | 41.16 | 41.06 | 161,600 |
Jan 23, 2024 | 41.14 | 41.17 | 40.94 | 41.17 | 41.07 | 40,900 |
Jan 22, 2024 | 41.18 | 41.21 | 41.02 | 41.10 | 41.00 | 57,200 |
Jan 19, 2024 | 40.46 | 40.97 | 40.32 | 40.97 | 40.87 | 63,100 |
Jan 18, 2024 | 40.07 | 40.26 | 39.87 | 40.24 | 40.14 | 55,500 |
Jan 17, 2024 | 39.86 | 39.87 | 39.60 | 39.86 | 39.77 | 171,200 |
Jan 16, 2024 | 40.01 | 40.21 | 39.85 | 40.09 | 40.00 | 86,800 |
Jan 12, 2024 | 40.09 | 40.16 | 39.85 | 39.97 | 39.88 | 31,000 |
Jan 11, 2024 | 40.00 | 40.04 | 39.54 | 39.98 | 39.89 | 35,600 |
Jan 10, 2024 | 39.68 | 39.95 | 39.61 | 39.89 | 39.80 | 80,800 |
Jan 9, 2024 | 39.42 | 39.74 | 39.38 | 39.61 | 39.52 | 58,700 |
Jan 8, 2024 | 38.98 | 39.65 | 38.98 | 39.65 | 39.56 | 56,200 |
Jan 5, 2024 | 38.80 | 39.10 | 38.77 | 38.85 | 38.76 | 89,800 |
Jan 4, 2024 | 38.84 | 39.07 | 38.78 | 38.81 | 38.72 | 110,900 |
Jan 3, 2024 | 39.10 | 39.16 | 38.79 | 38.83 | 38.74 | 52,800 |
Jan 2, 2024 | 39.56 | 39.56 | 39.20 | 39.39 | 39.30 | 47,900 |
Dec 29, 2023 | 39.90 | 39.98 | 39.63 | 39.82 | 39.73 | 89,500 |
Dec 28, 2023 | 39.90 | 39.98 | 39.87 | 39.90 | 39.81 | 56,900 |
Dec 27, 2023 | 39.80 | 39.88 | 39.73 | 39.88 | 39.79 | 88,200 |
Dec 26, 2023 | 39.62 | 39.85 | 39.62 | 39.80 | 39.71 | 132,000 |
Dec 22, 2023 | 39.55 | 39.67 | 39.37 | 39.53 | 39.44 | 87,900 |
Dec 21, 2023 | 39.27 | 39.50 | 39.14 | 39.46 | 39.37 | 176,300 |
Dec 20, 2023 | 0.17 Dividend | |||||
Dec 20, 2023 | 39.58 | 39.69 | 38.98 | 38.98 | 38.89 | 45,800 |
Dec 19, 2023 | 39.65 | 39.81 | 39.65 | 39.77 | 39.51 | 62,600 |
Dec 18, 2023 | 39.49 | 39.65 | 39.44 | 39.60 | 39.34 | 58,700 |
Dec 15, 2023 | 39.41 | 39.60 | 39.35 | 39.36 | 39.10 | 59,200 |
Dec 14, 2023 | 39.46 | 39.58 | 39.20 | 39.46 | 39.20 | 52,900 |
Dec 13, 2023 | 38.77 | 39.24 | 38.64 | 39.24 | 38.98 | 60,000 |
Dec 12, 2023 | 38.39 | 38.71 | 38.33 | 38.71 | 38.45 | 65,600 |
Dec 11, 2023 | 38.01 | 38.38 | 38.01 | 38.34 | 38.09 | 56,400 |
Dec 8, 2023 | 37.74 | 38.02 | 37.74 | 37.97 | 37.72 | 33,700 |
Dec 7, 2023 | 37.53 | 37.81 | 37.53 | 37.75 | 37.50 | 50,600 |
Dec 6, 2023 | 37.81 | 37.89 | 37.44 | 37.46 | 37.21 | 57,700 |
Dec 5, 2023 | 37.50 | 37.66 | 37.43 | 37.63 | 37.38 | 66,200 |
Dec 4, 2023 | 37.70 | 37.75 | 37.46 | 37.75 | 37.50 | 88,900 |
Dec 1, 2023 | 37.61 | 37.97 | 37.55 | 37.96 | 37.71 | 77,600 |
Nov 30, 2023 | 37.63 | 37.68 | 37.41 | 37.64 | 37.39 | 125,400 |
Nov 29, 2023 | 37.61 | 37.72 | 37.50 | 37.52 | 37.27 | 64,800 |
Nov 28, 2023 | 37.34 | 37.47 | 37.25 | 37.35 | 37.11 | 67,600 |
Nov 27, 2023 | 37.38 | 37.49 | 37.32 | 37.38 | 37.13 | 54,000 |
Nov 24, 2023 | 37.38 | 37.42 | 37.35 | 37.39 | 37.14 | 21,400 |
Nov 22, 2023 | 37.40 | 37.51 | 37.25 | 37.37 | 37.12 | 105,600 |
Nov 21, 2023 | 37.29 | 37.32 | 37.13 | 37.25 | 37.00 | 53,300 |
Nov 20, 2023 | 37.02 | 37.46 | 37.02 | 37.39 | 37.14 | 58,900 |
Nov 17, 2023 | 37.07 | 37.09 | 36.91 | 37.02 | 36.77 | 72,500 |
Nov 16, 2023 | 36.89 | 37.01 | 36.81 | 37.01 | 36.76 | 72,000 |
Nov 15, 2023 | 37.05 | 37.14 | 36.90 | 36.95 | 36.70 | 58,200 |
Nov 14, 2023 | 36.72 | 37.01 | 36.66 | 36.92 | 36.68 | 53,100 |
Nov 13, 2023 | 36.04 | 36.16 | 35.92 | 36.08 | 35.84 | 66,300 |
Nov 10, 2023 | 35.69 | 36.17 | 35.58 | 36.13 | 35.89 | 138,100 |
Nov 9, 2023 | 35.87 | 35.89 | 35.45 | 35.47 | 35.23 | 55,100 |
Nov 8, 2023 | 35.77 | 35.81 | 35.57 | 35.77 | 35.53 | 90,000 |
Nov 7, 2023 | 35.51 | 35.75 | 35.50 | 35.67 | 35.43 | 26,800 |
Nov 6, 2023 | 35.56 | 35.56 | 35.29 | 35.51 | 35.27 | 71,800 |
Nov 3, 2023 | 35.21 | 35.59 | 35.21 | 35.45 | 35.21 | 35,300 |
Nov 2, 2023 | 34.57 | 34.98 | 34.57 | 34.95 | 34.72 | 65,700 |
Nov 1, 2023 | 33.91 | 34.27 | 33.90 | 34.24 | 34.01 | 44,500 |
Oct 31, 2023 | 33.68 | 33.88 | 33.50 | 33.85 | 33.63 | 81,600 |
Oct 30, 2023 | 33.49 | 33.73 | 33.31 | 33.62 | 33.40 | 62,500 |
Oct 27, 2023 | 33.55 | 33.63 | 33.13 | 33.24 | 33.02 | 64,500 |
Oct 26, 2023 | 33.78 | 33.81 | 33.38 | 33.39 | 33.17 | 46,000 |
Oct 25, 2023 | 34.30 | 34.30 | 33.77 | 33.86 | 33.64 | 49,200 |
Oct 24, 2023 | 34.21 | 34.32 | 33.94 | 34.20 | 33.97 | 37,600 |
Oct 23, 2023 | 33.90 | 34.33 | 33.71 | 33.96 | 33.73 | 48,800 |
Oct 20, 2023 | 34.43 | 34.44 | 33.99 | 34.01 | 33.78 | 51,400 |
Oct 19, 2023 | 34.93 | 34.97 | 34.39 | 34.44 | 34.21 | 46,800 |
Oct 18, 2023 | 35.25 | 35.25 | 34.74 | 34.83 | 34.60 | 49,300 |
Oct 17, 2023 | 35.17 | 35.59 | 35.17 | 35.42 | 35.19 | 43,800 |
Oct 16, 2023 | 35.19 | 35.58 | 35.19 | 35.45 | 35.21 | 45,000 |
Oct 13, 2023 | 35.50 | 35.50 | 34.91 | 35.03 | 34.80 | 43,700 |
Oct 12, 2023 | 35.60 | 35.62 | 35.11 | 35.30 | 35.07 | 68,000 |
Oct 11, 2023 | 35.44 | 35.56 | 35.22 | 35.56 | 35.32 | 27,500 |
Oct 10, 2023 | 35.13 | 35.53 | 35.11 | 35.32 | 35.09 | 41,800 |
Oct 9, 2023 | 34.70 | 35.15 | 34.64 | 35.07 | 34.84 | 59,000 |
Oct 6, 2023 | 34.19 | 35.07 | 34.17 | 34.94 | 34.71 | 68,100 |
Oct 5, 2023 | 34.36 | 34.47 | 34.12 | 34.42 | 34.19 | 40,200 |
Oct 4, 2023 | 34.15 | 34.44 | 34.03 | 34.41 | 34.18 | 39,400 |
Oct 3, 2023 | 34.46 | 34.58 | 33.89 | 34.07 | 33.84 | 183,500 |
Oct 2, 2023 | 34.63 | 34.79 | 34.43 | 34.66 | 34.43 | 49,800 |
Sep 29, 2023 | 34.98 | 35.00 | 34.56 | 34.66 | 34.43 | 61,600 |
Sep 28, 2023 | 34.37 | 34.86 | 34.35 | 34.70 | 34.47 | 94,700 |
Sep 27, 2023 | 34.44 | 34.51 | 34.10 | 34.41 | 34.18 | 46,400 |
Sep 26, 2023 | 0.12 Dividend | |||||
Sep 26, 2023 | 34.60 | 34.60 | 34.25 | 34.33 | 34.10 | 46,900 |
Sep 25, 2023 | 34.72 | 34.93 | 34.67 | 34.90 | 34.55 | 42,500 |
Sep 22, 2023 | 34.95 | 35.08 | 34.76 | 34.83 | 34.48 | 56,000 |
Sep 21, 2023 | 35.26 | 35.26 | 34.84 | 34.88 | 34.53 | 50,700 |
Sep 20, 2023 | 35.99 | 36.05 | 35.49 | 35.49 | 35.13 | 60,400 |
Sep 19, 2023 | 35.90 | 35.93 | 35.64 | 35.89 | 35.53 | 39,100 |
Sep 18, 2023 | 36.01 | 36.10 | 35.85 | 35.99 | 35.62 | 70,000 |
Sep 15, 2023 | 36.41 | 36.41 | 35.99 | 35.99 | 35.62 | 55,100 |
Sep 14, 2023 | 36.58 | 36.63 | 36.41 | 36.56 | 36.19 | 55,000 |
Sep 13, 2023 | 36.31 | 36.46 | 36.21 | 36.35 | 35.98 | 30,200 |
Sep 12, 2023 | 36.41 | 36.55 | 36.28 | 36.29 | 35.93 | 31,000 |
Sep 11, 2023 | 36.63 | 36.63 | 36.40 | 36.57 | 36.20 | 43,900 |
Sep 8, 2023 | 36.42 | 36.54 | 36.31 | 36.42 | 36.05 | 46,700 |
Sep 7, 2023 | 36.31 | 36.47 | 36.22 | 36.41 | 36.04 | 31,200 |
Sep 6, 2023 | 36.68 | 36.75 | 36.37 | 36.58 | 36.21 | 50,400 |
Sep 5, 2023 | 36.83 | 36.83 | 36.66 | 36.72 | 36.35 | 31,400 |
Sep 1, 2023 | 37.00 | 37.07 | 36.78 | 36.93 | 36.55 | 42,600 |
Aug 31, 2023 | 36.89 | 37.01 | 36.78 | 36.78 | 36.41 | 46,800 |
Aug 30, 2023 | 36.68 | 36.86 | 36.59 | 36.82 | 36.45 | 42,500 |
Aug 29, 2023 | 35.99 | 36.65 | 35.99 | 36.65 | 36.28 | 44,400 |
Aug 28, 2023 | 35.95 | 36.14 | 35.90 | 36.08 | 35.71 | 69,500 |
Aug 25, 2023 | 35.74 | 35.95 | 35.47 | 35.82 | 35.46 | 34,500 |
Aug 24, 2023 | 36.41 | 36.41 | 35.60 | 35.63 | 35.27 | 28,800 |
Aug 23, 2023 | 35.75 | 36.16 | 35.72 | 36.05 | 35.68 | 23,700 |
Aug 22, 2023 | 35.99 | 35.99 | 35.59 | 35.67 | 35.31 | 37,400 |
Aug 21, 2023 | 35.50 | 35.85 | 35.40 | 35.80 | 35.44 | 36,100 |
Aug 18, 2023 | 35.12 | 35.43 | 35.08 | 35.37 | 35.01 | 49,800 |
Aug 17, 2023 | 35.79 | 35.83 | 35.33 | 35.34 | 34.98 | 50,200 |
Aug 16, 2023 | 35.92 | 36.08 | 35.67 | 35.69 | 35.32 | 32,000 |
Aug 15, 2023 | 36.17 | 36.18 | 35.90 | 35.91 | 35.55 | 55,800 |
Aug 14, 2023 | 35.82 | 36.28 | 35.82 | 36.28 | 35.91 | 36,800 |
Aug 11, 2023 | 35.89 | 36.09 | 35.83 | 35.95 | 35.58 | 44,100 |
Aug 10, 2023 | 36.27 | 36.58 | 35.98 | 36.09 | 35.72 | 44,300 |
Aug 9, 2023 | 36.36 | 36.36 | 36.00 | 36.03 | 35.66 | 28,900 |
Aug 8, 2023 | 36.36 | 36.41 | 36.06 | 36.36 | 35.99 | 49,800 |
Aug 7, 2023 | 36.37 | 36.58 | 36.37 | 36.58 | 36.21 | 50,700 |
Aug 4, 2023 | 36.44 | 36.65 | 36.17 | 36.17 | 35.81 | 34,100 |
Aug 3, 2023 | 36.27 | 36.48 | 36.22 | 36.29 | 35.92 | 25,700 |
Aug 2, 2023 | 36.86 | 36.86 | 36.36 | 36.47 | 36.10 | 62,400 |
Aug 1, 2023 | 37.02 | 37.18 | 36.94 | 37.13 | 36.75 | 46,500 |
Jul 31, 2023 | 37.11 | 37.13 | 36.98 | 37.09 | 36.71 | 101,200 |
Jul 28, 2023 | 37.00 | 37.08 | 36.88 | 37.05 | 36.67 | 28,700 |
Jul 27, 2023 | 37.27 | 37.27 | 36.65 | 36.72 | 36.35 | 63,500 |
Jul 26, 2023 | 37.01 | 37.06 | 36.78 | 36.96 | 36.58 | 90,300 |
Jul 25, 2023 | 37.02 | 37.34 | 37.01 | 37.23 | 36.85 | 47,500 |
Jul 24, 2023 | 36.95 | 37.03 | 36.91 | 36.99 | 36.61 | 46,200 |
Jul 21, 2023 | 37.06 | 37.11 | 36.88 | 36.88 | 36.51 | 36,200 |
Jul 20, 2023 | 37.14 | 37.26 | 36.84 | 36.91 | 36.53 | 380,600 |
Jul 19, 2023 | 37.46 | 37.53 | 37.22 | 37.33 | 36.95 | 41,300 |
Jul 18, 2023 | 36.90 | 37.40 | 36.85 | 37.29 | 36.91 | 48,200 |
Jul 17, 2023 | 36.69 | 36.99 | 36.67 | 36.88 | 36.51 | 47,000 |
Jul 14, 2023 | 36.79 | 36.93 | 36.60 | 36.68 | 36.31 | 57,800 |
Jul 13, 2023 | 36.55 | 36.79 | 36.51 | 36.70 | 36.33 | 57,300 |
Jul 12, 2023 | 36.44 | 36.54 | 36.27 | 36.38 | 36.01 | 29,800 |
Jul 11, 2023 | 35.95 | 36.14 | 35.84 | 36.07 | 35.70 | 66,200 |
Jul 10, 2023 | 35.57 | 35.85 | 35.57 | 35.85 | 35.49 | 59,900 |
Jul 7, 2023 | 35.61 | 35.91 | 35.54 | 35.57 | 35.21 | 676,000 |
Jul 6, 2023 | 35.60 | 35.67 | 35.36 | 35.64 | 35.28 | 71,900 |
Jul 5, 2023 | 35.77 | 36.00 | 35.77 | 35.86 | 35.50 | 29,800 |
Jul 3, 2023 | 35.96 | 36.00 | 35.88 | 36.00 | 35.63 | 17,200 |
Jun 30, 2023 | 35.90 | 36.09 | 35.88 | 35.95 | 35.58 | 227,000 |
Jun 29, 2023 | 35.43 | 35.59 | 35.37 | 35.59 | 35.23 | 31,500 |
Jun 28, 2023 | 35.26 | 35.51 | 35.26 | 35.40 | 35.04 | 23,700 |
Jun 27, 2023 | 35.08 | 35.53 | 35.04 | 35.46 | 35.10 | 60,400 |
Jun 26, 2023 | 35.07 | 35.23 | 34.90 | 34.93 | 34.58 | 57,300 |
Jun 23, 2023 | 35.05 | 35.19 | 34.98 | 35.04 | 34.69 | 35,700 |
Jun 22, 2023 | 35.26 | 35.36 | 35.09 | 35.35 | 34.99 | 65,700 |
Jun 21, 2023 | 35.43 | 35.46 | 35.16 | 35.26 | 34.90 | 40,000 |
Jun 20, 2023 | 35.45 | 35.59 | 35.31 | 35.48 | 35.12 | 56,500 |
Jun 16, 2023 | 36.14 | 36.14 | 35.72 | 35.75 | 35.39 | 51,400 |
Jun 15, 2023 | 35.31 | 36.04 | 35.31 | 35.88 | 35.52 | 41,000 |
Jun 14, 2023 | 35.28 | 35.56 | 35.12 | 35.42 | 35.06 | 53,600 |
Jun 13, 2023 | 35.17 | 35.32 | 35.07 | 35.29 | 34.93 | 48,900 |
Jun 12, 2023 | 34.68 | 34.98 | 34.60 | 34.98 | 34.62 | 30,700 |
Jun 9, 2023 | 34.53 | 34.72 | 34.44 | 34.52 | 34.17 | 35,800 |
Jun 8, 2023 | 34.32 | 34.55 | 34.24 | 34.51 | 34.16 | 23,300 |
Jun 7, 2023 | 0.09 Dividend | |||||
Jun 7, 2023 | 34.62 | 34.65 | 34.29 | 34.32 | 33.97 | 29,000 |
Jun 6, 2023 | 34.53 | 34.70 | 34.51 | 34.68 | 34.24 | 28,500 |
Jun 5, 2023 | 34.59 | 34.73 | 34.50 | 34.54 | 34.10 | 36,400 |
Jun 2, 2023 | 34.41 | 34.73 | 34.32 | 34.69 | 34.25 | 26,300 |
Jun 1, 2023 | 33.74 | 34.30 | 33.68 | 34.14 | 33.71 | 50,000 |
May 31, 2023 | 33.93 | 34.01 | 33.69 | 33.78 | 33.35 | 155,800 |
May 30, 2023 | 34.34 | 34.44 | 34.02 | 34.14 | 33.71 | 57,600 |
May 26, 2023 | 33.64 | 34.21 | 33.64 | 34.15 | 33.72 | 34,600 |
May 25, 2023 | 33.46 | 33.64 | 33.33 | 33.56 | 33.14 | 62,300 |
May 24, 2023 | 33.08 | 33.08 | 32.80 | 32.91 | 32.49 | 54,700 |
May 23, 2023 | 33.55 | 33.63 | 33.22 | 33.27 | 32.85 | 54,600 |
May 22, 2023 | 33.68 | 33.80 | 33.56 | 33.68 | 33.25 | 48,200 |
May 19, 2023 | 33.80 | 33.84 | 33.58 | 33.66 | 33.23 | 77,500 |
May 18, 2023 | 33.31 | 33.78 | 33.29 | 33.78 | 33.35 | 29,200 |
May 17, 2023 | 33.05 | 33.41 | 32.98 | 33.33 | 32.91 | 23,600 |
May 16, 2023 | 33.07 | 33.13 | 32.89 | 32.92 | 32.51 | 32,600 |
May 15, 2023 | 33.00 | 33.20 | 32.94 | 33.19 | 32.77 | 28,200 |
May 12, 2023 | 33.10 | 33.10 | 32.77 | 32.96 | 32.54 | 76,800 |
May 11, 2023 | 32.90 | 33.01 | 32.82 | 32.99 | 32.57 | 35,300 |
May 10, 2023 | 33.18 | 33.25 | 32.86 | 33.12 | 32.70 | 68,100 |
May 9, 2023 | 32.95 | 33.07 | 32.95 | 32.96 | 32.54 | 80,300 |
May 8, 2023 | 33.13 | 33.18 | 32.99 | 33.15 | 32.73 | 39,000 |
May 5, 2023 | 32.76 | 33.22 | 32.76 | 33.14 | 32.72 | 119,200 |
May 4, 2023 | 32.66 | 32.69 | 32.49 | 32.58 | 32.17 | 60,000 |
May 3, 2023 | 32.96 | 33.20 | 32.74 | 32.74 | 32.33 | 50,200 |
May 2, 2023 | 33.28 | 33.28 | 32.77 | 32.94 | 32.52 | 45,900 |
May 1, 2023 | 33.28 | 33.51 | 33.28 | 33.37 | 32.95 | 51,200 |
Apr 28, 2023 | 32.89 | 33.33 | 32.89 | 33.33 | 32.91 | 37,800 |
Apr 27, 2023 | 32.53 | 32.97 | 32.47 | 32.94 | 32.52 | 61,500 |
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%