NasdaqGM - Delayed Quote • USD
iShares Exponential Technologies ETF (XT)
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 | 56.12 | 56.65 | 56.08 | 56.45 | 56.45 | 47,300 |
Apr 25, 2024 | 55.30 | 55.97 | 55.15 | 55.86 | 55.86 | 67,500 |
Apr 24, 2024 | 56.42 | 56.58 | 55.78 | 56.04 | 56.04 | 73,800 |
Apr 23, 2024 | 55.22 | 56.18 | 55.22 | 55.97 | 55.97 | 101,000 |
Apr 22, 2024 | 54.74 | 55.35 | 54.50 | 55.09 | 55.09 | 81,500 |
Apr 19, 2024 | 54.90 | 55.21 | 54.30 | 54.45 | 54.45 | 85,700 |
Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 55.21 | 99,300 |
Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 55.65 | 136,800 |
Apr 16, 2024 | 56.10 | 56.39 | 55.83 | 56.04 | 56.04 | 150,400 |
Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 56.39 | 150,200 |
Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 57.42 | 107,200 |
Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 58.91 | 68,100 |
Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 58.38 | 96,600 |
Apr 9, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 59.54 | 84,000 |
Apr 8, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 58.80 | 81,000 |
Apr 5, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 58.44 | 84,000 |
Apr 4, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 58.33 | 92,600 |
Apr 3, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 59.01 | 106,900 |
Apr 2, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 58.88 | 127,600 |
Apr 1, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 59.66 | 130,200 |
Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 59.62 | 83,100 |
Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 59.69 | 103,000 |
Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 59.20 | 148,100 |
Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 59.28 | 87,000 |
Mar 22, 2024 | 59.58 | 59.67 | 59.31 | 59.46 | 59.46 | 102,600 |
Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 59.85 | 126,400 |
Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 59.60 | 88,800 |
Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 58.81 | 101,400 |
Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 58.90 | 71,500 |
Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 58.86 | 95,200 |
Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 59.24 | 91,800 |
Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 60.17 | 84,400 |
Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 60.63 | 93,400 |
Mar 11, 2024 | 60.19 | 60.47 | 60.06 | 60.27 | 60.27 | 94,200 |
Mar 8, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 60.40 | 97,800 |
Mar 7, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 61.02 | 90,000 |
Mar 6, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 60.18 | 119,100 |
Mar 5, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 59.21 | 88,100 |
Mar 4, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 60.34 | 99,200 |
Mar 1, 2024 | 59.90 | 60.72 | 59.72 | 60.63 | 60.63 | 60,900 |
Feb 29, 2024 | 59.83 | 59.98 | 59.42 | 59.68 | 59.68 | 67,100 |
Feb 28, 2024 | 59.14 | 59.49 | 59.04 | 59.26 | 59.26 | 71,900 |
Feb 27, 2024 | 59.42 | 59.66 | 59.38 | 59.57 | 59.57 | 83,700 |
Feb 26, 2024 | 58.77 | 59.20 | 58.77 | 59.02 | 59.02 | 234,500 |
Feb 23, 2024 | 58.91 | 59.06 | 58.54 | 58.68 | 58.68 | 85,000 |
Feb 22, 2024 | 58.90 | 58.92 | 58.47 | 58.71 | 58.71 | 120,800 |
Feb 21, 2024 | 57.51 | 57.75 | 57.32 | 57.68 | 57.68 | 72,600 |
Feb 20, 2024 | 58.50 | 58.55 | 57.78 | 58.19 | 58.19 | 84,600 |
Feb 16, 2024 | 59.09 | 59.22 | 58.66 | 58.72 | 58.72 | 88,000 |
Feb 15, 2024 | 58.94 | 59.18 | 58.83 | 59.08 | 59.08 | 73,600 |
Feb 14, 2024 | 58.13 | 58.71 | 58.05 | 58.71 | 58.71 | 142,300 |
Feb 13, 2024 | 57.85 | 58.16 | 57.25 | 57.73 | 57.73 | 150,100 |
Feb 12, 2024 | 59.26 | 59.77 | 59.16 | 59.28 | 59.28 | 134,300 |
Feb 9, 2024 | 58.81 | 59.38 | 58.81 | 59.23 | 59.23 | 109,700 |
Feb 8, 2024 | 58.14 | 58.58 | 58.05 | 58.49 | 58.49 | 150,200 |
Feb 7, 2024 | 57.91 | 58.15 | 57.63 | 58.04 | 58.04 | 81,700 |
Feb 6, 2024 | 57.24 | 57.56 | 57.14 | 57.56 | 57.56 | 88,500 |
Feb 5, 2024 | 57.22 | 57.24 | 56.64 | 57.00 | 57.00 | 77,600 |
Feb 2, 2024 | 57.44 | 57.63 | 57.07 | 57.54 | 57.54 | 217,700 |
Feb 1, 2024 | 57.41 | 57.79 | 57.06 | 57.75 | 57.75 | 150,500 |
Jan 31, 2024 | 57.71 | 58.19 | 57.04 | 57.08 | 57.08 | 127,900 |
Jan 30, 2024 | 58.41 | 58.49 | 58.02 | 58.10 | 58.10 | 113,800 |
Jan 29, 2024 | 57.88 | 58.72 | 57.83 | 58.72 | 58.72 | 90,300 |
Jan 26, 2024 | 58.23 | 58.42 | 57.99 | 58.00 | 58.00 | 89,800 |
Jan 25, 2024 | 58.79 | 58.93 | 58.14 | 58.35 | 58.35 | 60,800 |
Jan 24, 2024 | 59.22 | 59.29 | 58.40 | 58.42 | 58.42 | 136,200 |
Jan 23, 2024 | 58.49 | 58.65 | 58.27 | 58.58 | 58.58 | 125,800 |
Jan 22, 2024 | 58.14 | 58.60 | 58.06 | 58.23 | 58.23 | 99,800 |
Jan 19, 2024 | 57.26 | 57.88 | 57.08 | 57.85 | 57.85 | 153,200 |
Jan 18, 2024 | 57.11 | 57.20 | 56.81 | 57.16 | 57.16 | 98,100 |
Jan 17, 2024 | 56.46 | 56.60 | 56.04 | 56.54 | 56.54 | 112,900 |
Jan 16, 2024 | 57.52 | 57.78 | 57.17 | 57.41 | 57.41 | 93,400 |
Jan 12, 2024 | 58.51 | 58.80 | 58.05 | 58.08 | 58.08 | 90,100 |
Jan 11, 2024 | 58.40 | 58.46 | 57.68 | 58.26 | 58.26 | 149,900 |
Jan 10, 2024 | 58.02 | 58.28 | 57.60 | 58.19 | 58.19 | 186,300 |
Jan 9, 2024 | 57.67 | 58.15 | 57.67 | 57.93 | 57.93 | 71,300 |
Jan 8, 2024 | 57.23 | 58.26 | 57.23 | 58.21 | 58.21 | 124,900 |
Jan 5, 2024 | 57.03 | 57.64 | 56.98 | 57.18 | 57.18 | 169,600 |
Jan 4, 2024 | 57.15 | 57.61 | 57.05 | 57.26 | 57.26 | 102,700 |
Jan 3, 2024 | 58.00 | 58.01 | 57.46 | 57.62 | 57.62 | 125,200 |
Jan 2, 2024 | 59.17 | 59.23 | 58.55 | 58.74 | 58.74 | 214,800 |
Dec 29, 2023 | 60.24 | 60.39 | 59.76 | 59.87 | 59.87 | 70,700 |
Dec 28, 2023 | 60.37 | 60.67 | 60.35 | 60.43 | 60.43 | 81,500 |
Dec 27, 2023 | 60.21 | 60.27 | 60.00 | 60.19 | 60.19 | 90,100 |
Dec 26, 2023 | 59.53 | 60.15 | 59.53 | 60.02 | 60.02 | 85,800 |
Dec 22, 2023 | 59.42 | 59.64 | 59.27 | 59.47 | 59.47 | 76,400 |
Dec 21, 2023 | 58.71 | 59.20 | 58.60 | 59.20 | 59.20 | 82,300 |
Dec 20, 2023 | 0.11 Dividend | |||||
Dec 20, 2023 | 59.01 | 59.24 | 57.99 | 57.99 | 57.99 | 104,300 |
Dec 19, 2023 | 59.06 | 59.49 | 59.06 | 59.46 | 59.35 | 102,600 |
Dec 18, 2023 | 58.86 | 58.87 | 58.41 | 58.72 | 58.61 | 142,700 |
Dec 15, 2023 | 59.02 | 59.23 | 58.68 | 58.86 | 58.75 | 111,200 |
Dec 14, 2023 | 58.48 | 59.18 | 58.37 | 58.96 | 58.85 | 135,100 |
Dec 13, 2023 | 56.86 | 58.01 | 56.62 | 57.97 | 57.87 | 122,500 |
Dec 12, 2023 | 56.68 | 56.94 | 56.30 | 56.86 | 56.76 | 108,900 |
Dec 11, 2023 | 56.17 | 56.70 | 56.15 | 56.65 | 56.55 | 92,500 |
Dec 8, 2023 | 55.78 | 56.42 | 55.72 | 56.24 | 56.14 | 85,200 |
Dec 7, 2023 | 55.89 | 56.08 | 55.60 | 56.00 | 55.90 | 103,700 |
Dec 6, 2023 | 56.30 | 56.38 | 55.60 | 55.66 | 55.56 | 106,000 |
Dec 5, 2023 | 55.74 | 56.07 | 55.63 | 55.97 | 55.87 | 117,900 |
Dec 4, 2023 | 55.92 | 56.28 | 55.68 | 56.14 | 56.04 | 265,500 |
Dec 1, 2023 | 55.45 | 56.48 | 55.22 | 56.46 | 56.36 | 101,200 |
Nov 30, 2023 | 55.80 | 55.91 | 55.23 | 55.51 | 55.41 | 128,500 |
Nov 29, 2023 | 55.43 | 55.99 | 55.43 | 55.56 | 55.46 | 249,600 |
Nov 28, 2023 | 54.69 | 55.15 | 54.56 | 55.02 | 54.92 | 94,500 |
Nov 27, 2023 | 54.76 | 55.02 | 54.68 | 54.77 | 54.67 | 95,300 |
Nov 24, 2023 | 54.70 | 54.98 | 54.66 | 54.94 | 54.84 | 40,000 |
Nov 22, 2023 | 54.82 | 55.01 | 54.52 | 54.69 | 54.59 | 135,700 |
Nov 21, 2023 | 54.70 | 54.90 | 54.40 | 54.58 | 54.48 | 449,300 |
Nov 20, 2023 | 54.28 | 55.12 | 54.28 | 54.96 | 54.86 | 90,100 |
Nov 17, 2023 | 53.83 | 54.22 | 53.81 | 54.18 | 54.08 | 107,900 |
Nov 16, 2023 | 53.72 | 53.83 | 53.41 | 53.67 | 53.57 | 107,500 |
Nov 15, 2023 | 54.00 | 54.45 | 53.90 | 53.97 | 53.87 | 189,200 |
Nov 14, 2023 | 53.12 | 53.84 | 53.06 | 53.78 | 53.68 | 103,200 |
Nov 13, 2023 | 51.65 | 52.03 | 51.48 | 51.89 | 51.80 | 86,700 |
Nov 10, 2023 | 51.23 | 51.93 | 51.06 | 51.90 | 51.81 | 119,600 |
Nov 9, 2023 | 52.04 | 52.07 | 51.11 | 51.17 | 51.08 | 130,800 |
Nov 8, 2023 | 51.92 | 51.93 | 51.43 | 51.80 | 51.71 | 133,500 |
Nov 7, 2023 | 51.57 | 52.10 | 51.43 | 51.90 | 51.81 | 142,700 |
Nov 6, 2023 | 51.85 | 51.94 | 51.08 | 51.40 | 51.31 | 150,600 |
Nov 3, 2023 | 50.95 | 51.85 | 50.95 | 51.66 | 51.57 | 123,600 |
Nov 2, 2023 | 50.22 | 50.56 | 50.15 | 50.51 | 50.42 | 106,300 |
Nov 1, 2023 | 49.05 | 49.44 | 48.82 | 49.39 | 49.30 | 104,700 |
Oct 31, 2023 | 48.54 | 49.00 | 48.34 | 49.00 | 48.91 | 98,200 |
Oct 30, 2023 | 48.59 | 48.67 | 48.11 | 48.46 | 48.37 | 57,900 |
Oct 27, 2023 | 48.87 | 48.90 | 48.10 | 48.21 | 48.12 | 98,800 |
Oct 26, 2023 | 48.73 | 49.06 | 48.21 | 48.43 | 48.34 | 92,800 |
Oct 25, 2023 | 49.83 | 49.83 | 48.81 | 48.84 | 48.75 | 83,300 |
Oct 24, 2023 | 49.89 | 50.53 | 49.89 | 50.37 | 50.28 | 93,800 |
Oct 23, 2023 | 49.42 | 50.10 | 49.03 | 49.64 | 49.55 | 120,300 |
Oct 20, 2023 | 50.40 | 50.48 | 49.70 | 49.71 | 49.62 | 89,000 |
Oct 19, 2023 | 51.33 | 51.38 | 50.47 | 50.55 | 50.46 | 99,900 |
Oct 18, 2023 | 52.02 | 52.09 | 51.20 | 51.29 | 51.20 | 112,300 |
Oct 17, 2023 | 51.80 | 52.75 | 51.80 | 52.51 | 52.42 | 80,300 |
Oct 16, 2023 | 51.87 | 52.54 | 51.87 | 52.42 | 52.33 | 103,900 |
Oct 13, 2023 | 52.52 | 52.61 | 51.71 | 51.87 | 51.78 | 89,600 |
Oct 12, 2023 | 53.24 | 53.43 | 52.35 | 52.59 | 52.50 | 90,500 |
Oct 11, 2023 | 53.14 | 53.25 | 52.66 | 53.05 | 52.95 | 82,700 |
Oct 10, 2023 | 52.34 | 53.11 | 52.34 | 52.84 | 52.74 | 89,900 |
Oct 9, 2023 | 51.62 | 52.22 | 51.48 | 52.11 | 52.02 | 82,800 |
Oct 6, 2023 | 50.74 | 52.25 | 50.74 | 52.16 | 52.07 | 462,900 |
Oct 5, 2023 | 51.13 | 51.21 | 50.58 | 51.12 | 51.03 | 146,000 |
Oct 4, 2023 | 50.76 | 51.19 | 50.54 | 51.14 | 51.05 | 154,100 |
Oct 3, 2023 | 51.23 | 51.53 | 50.52 | 50.65 | 50.56 | 838,400 |
Oct 2, 2023 | 52.15 | 52.25 | 51.48 | 51.77 | 51.68 | 125,100 |
Sep 29, 2023 | 52.68 | 52.87 | 52.12 | 52.21 | 52.12 | 140,600 |
Sep 28, 2023 | 51.44 | 52.28 | 51.37 | 52.04 | 51.95 | 396,400 |
Sep 27, 2023 | 51.62 | 51.77 | 51.12 | 51.51 | 51.42 | 76,500 |
Sep 26, 2023 | 51.54 | 51.81 | 51.19 | 51.24 | 51.15 | 87,800 |
Sep 25, 2023 | 51.74 | 52.15 | 51.70 | 52.07 | 51.98 | 66,300 |
Sep 22, 2023 | 52.32 | 52.51 | 52.07 | 52.09 | 52.00 | 95,200 |
Sep 21, 2023 | 52.49 | 52.62 | 51.98 | 52.00 | 51.91 | 83,100 |
Sep 20, 2023 | 53.84 | 53.99 | 53.12 | 53.15 | 53.05 | 56,700 |
Sep 19, 2023 | 53.67 | 53.73 | 53.34 | 53.60 | 53.50 | 137,000 |
Sep 18, 2023 | 53.77 | 53.98 | 53.67 | 53.81 | 53.71 | 74,900 |
Sep 15, 2023 | 54.47 | 54.56 | 53.87 | 54.00 | 53.90 | 122,800 |
Sep 14, 2023 | 54.59 | 54.78 | 54.27 | 54.67 | 54.57 | 61,900 |
Sep 13, 2023 | 54.30 | 54.51 | 54.12 | 54.23 | 54.13 | 63,300 |
Sep 12, 2023 | 54.61 | 54.92 | 54.43 | 54.43 | 54.33 | 68,000 |
Sep 11, 2023 | 54.86 | 54.97 | 54.60 | 54.96 | 54.86 | 65,900 |
Sep 8, 2023 | 54.62 | 54.75 | 54.35 | 54.40 | 54.30 | 59,400 |
Sep 7, 2023 | 54.48 | 54.67 | 54.08 | 54.59 | 54.49 | 86,700 |
Sep 6, 2023 | 55.34 | 55.56 | 54.89 | 55.15 | 55.05 | 94,300 |
Sep 5, 2023 | 55.44 | 55.58 | 55.25 | 55.44 | 55.34 | 87,500 |
Sep 1, 2023 | 55.91 | 56.05 | 55.50 | 55.66 | 55.56 | 53,100 |
Aug 31, 2023 | 55.32 | 55.71 | 55.27 | 55.42 | 55.32 | 310,700 |
Aug 30, 2023 | 54.99 | 55.31 | 54.85 | 55.27 | 55.17 | 58,400 |
Aug 29, 2023 | 53.92 | 55.15 | 53.90 | 55.10 | 55.00 | 73,000 |
Aug 28, 2023 | 54.10 | 54.20 | 53.83 | 53.98 | 53.88 | 47,300 |
Aug 25, 2023 | 53.24 | 53.85 | 52.83 | 53.67 | 53.57 | 49,600 |
Aug 24, 2023 | 54.59 | 54.59 | 53.04 | 53.04 | 52.94 | 90,500 |
Aug 23, 2023 | 53.39 | 54.17 | 53.39 | 54.11 | 54.01 | 82,300 |
Aug 22, 2023 | 53.83 | 53.84 | 53.24 | 53.34 | 53.24 | 81,900 |
Aug 21, 2023 | 52.97 | 53.49 | 52.87 | 53.36 | 53.26 | 67,200 |
Aug 18, 2023 | 52.31 | 53.01 | 52.25 | 52.92 | 52.82 | 57,300 |
Aug 17, 2023 | 53.76 | 53.76 | 52.90 | 52.94 | 52.84 | 60,800 |
Aug 16, 2023 | 54.05 | 54.22 | 53.60 | 53.62 | 53.52 | 114,400 |
Aug 15, 2023 | 54.86 | 54.86 | 54.24 | 54.34 | 54.24 | 56,600 |
Aug 14, 2023 | 54.50 | 55.09 | 54.25 | 55.09 | 54.99 | 68,500 |
Aug 11, 2023 | 54.66 | 54.95 | 54.56 | 54.72 | 54.62 | 68,400 |
Aug 10, 2023 | 55.55 | 56.06 | 55.02 | 55.17 | 55.07 | 67,200 |
Aug 9, 2023 | 55.57 | 55.67 | 54.99 | 55.13 | 55.03 | 52,700 |
Aug 8, 2023 | 55.28 | 55.41 | 54.90 | 55.36 | 55.26 | 82,700 |
Aug 7, 2023 | 56.12 | 56.19 | 55.61 | 56.11 | 56.01 | 71,300 |
Aug 4, 2023 | 56.43 | 56.65 | 55.81 | 55.90 | 55.80 | 118,000 |
Aug 3, 2023 | 55.99 | 56.41 | 55.89 | 56.20 | 56.10 | 117,600 |
Aug 2, 2023 | 57.16 | 57.22 | 56.08 | 56.30 | 56.20 | 126,200 |
Aug 1, 2023 | 58.03 | 58.18 | 57.77 | 58.10 | 58.00 | 90,900 |
Jul 31, 2023 | 58.11 | 58.49 | 58.11 | 58.44 | 58.33 | 83,600 |
Jul 28, 2023 | 57.76 | 58.11 | 57.70 | 58.05 | 57.95 | 65,200 |
Jul 27, 2023 | 58.11 | 58.13 | 56.88 | 57.00 | 56.90 | 92,300 |
Jul 26, 2023 | 56.96 | 57.50 | 56.86 | 57.28 | 57.18 | 102,500 |
Jul 25, 2023 | 57.05 | 57.48 | 57.05 | 57.25 | 57.15 | 120,700 |
Jul 24, 2023 | 57.07 | 57.17 | 56.74 | 56.97 | 56.87 | 114,600 |
Jul 21, 2023 | 57.35 | 57.46 | 56.85 | 57.03 | 56.93 | 84,000 |
Jul 20, 2023 | 57.82 | 57.82 | 56.82 | 56.93 | 56.83 | 99,800 |
Jul 19, 2023 | 58.32 | 58.63 | 58.05 | 58.26 | 58.16 | 357,800 |
Jul 18, 2023 | 57.91 | 58.27 | 57.75 | 58.18 | 58.08 | 88,600 |
Jul 17, 2023 | 57.23 | 58.01 | 57.12 | 57.91 | 57.81 | 85,400 |
Jul 14, 2023 | 57.73 | 57.94 | 57.14 | 57.25 | 57.15 | 102,900 |
Jul 13, 2023 | 57.31 | 57.92 | 57.24 | 57.82 | 57.72 | 103,700 |
Jul 12, 2023 | 56.78 | 56.87 | 56.43 | 56.73 | 56.63 | 222,600 |
Jul 11, 2023 | 55.75 | 56.11 | 55.56 | 56.07 | 55.97 | 73,200 |
Jul 10, 2023 | 54.57 | 55.47 | 54.45 | 55.47 | 55.37 | 81,800 |
Jul 7, 2023 | 54.54 | 55.11 | 54.46 | 54.60 | 54.50 | 162,300 |
Jul 6, 2023 | 54.55 | 54.60 | 53.97 | 54.40 | 54.30 | 94,000 |
Jul 5, 2023 | 55.32 | 55.48 | 55.22 | 55.32 | 55.22 | 123,300 |
Jul 3, 2023 | 55.69 | 55.87 | 55.56 | 55.72 | 55.62 | 71,900 |
Jun 30, 2023 | 55.48 | 55.78 | 55.38 | 55.60 | 55.50 | 91,600 |
Jun 29, 2023 | 54.84 | 55.02 | 54.63 | 54.84 | 54.74 | 127,300 |
Jun 28, 2023 | 54.41 | 55.04 | 54.41 | 54.84 | 54.74 | 116,200 |
Jun 27, 2023 | 53.96 | 54.75 | 53.93 | 54.69 | 54.59 | 101,600 |
Jun 26, 2023 | 53.96 | 54.39 | 53.79 | 53.80 | 53.70 | 114,900 |
Jun 23, 2023 | 53.93 | 54.11 | 53.66 | 53.87 | 53.77 | 77,600 |
Jun 22, 2023 | 54.41 | 54.76 | 54.23 | 54.76 | 54.66 | 107,100 |
Jun 21, 2023 | 55.34 | 55.34 | 54.57 | 54.72 | 54.62 | 120,600 |
Jun 20, 2023 | 55.77 | 55.78 | 55.15 | 55.45 | 55.35 | 113,900 |
Jun 16, 2023 | 56.89 | 56.89 | 56.09 | 56.14 | 56.04 | 130,700 |
Jun 15, 2023 | 55.76 | 56.70 | 55.62 | 56.59 | 56.49 | 115,300 |
Jun 14, 2023 | 56.00 | 56.21 | 55.42 | 55.98 | 55.88 | 206,800 |
Jun 13, 2023 | 55.84 | 56.04 | 55.61 | 55.96 | 55.86 | 141,700 |
Jun 12, 2023 | 54.62 | 55.21 | 54.50 | 55.21 | 55.11 | 107,200 |
Jun 9, 2023 | 54.59 | 54.90 | 54.16 | 54.30 | 54.20 | 97,100 |
Jun 8, 2023 | 53.96 | 54.44 | 53.82 | 54.37 | 54.27 | 161,900 |
Jun 7, 2023 | 0.14 Dividend | |||||
Jun 7, 2023 | 54.70 | 54.89 | 53.91 | 53.92 | 53.82 | 131,900 |
Jun 6, 2023 | 54.40 | 54.98 | 54.23 | 54.80 | 54.56 | 103,300 |
Jun 5, 2023 | 54.49 | 54.69 | 54.26 | 54.41 | 54.17 | 681,100 |
Jun 2, 2023 | 54.54 | 54.81 | 54.24 | 54.56 | 54.32 | 110,600 |
Jun 1, 2023 | 53.27 | 54.18 | 53.10 | 53.93 | 53.69 | 139,200 |
May 31, 2023 | 53.10 | 53.38 | 52.82 | 53.33 | 53.10 | 159,500 |
May 30, 2023 | 53.78 | 54.00 | 53.29 | 53.49 | 53.26 | 127,000 |
May 26, 2023 | 52.40 | 53.43 | 52.39 | 53.29 | 53.06 | 95,600 |
May 25, 2023 | 52.48 | 52.54 | 51.89 | 52.19 | 51.96 | 81,200 |
May 24, 2023 | 51.92 | 52.01 | 51.57 | 51.86 | 51.63 | 85,100 |
May 23, 2023 | 52.78 | 53.17 | 52.37 | 52.37 | 52.14 | 122,100 |
May 22, 2023 | 52.53 | 53.29 | 52.53 | 53.10 | 52.87 | 244,500 |
May 19, 2023 | 52.62 | 52.72 | 52.35 | 52.46 | 52.23 | 151,300 |
May 18, 2023 | 51.88 | 52.55 | 51.88 | 52.49 | 52.26 | 147,100 |
May 17, 2023 | 51.37 | 51.95 | 51.08 | 51.88 | 51.65 | 121,700 |
May 16, 2023 | 51.54 | 51.54 | 51.21 | 51.24 | 51.02 | 207,200 |
May 15, 2023 | 51.15 | 51.80 | 51.10 | 51.76 | 51.53 | 75,100 |
May 12, 2023 | 51.28 | 51.31 | 50.72 | 51.01 | 50.79 | 97,300 |
May 11, 2023 | 51.36 | 51.41 | 50.96 | 51.22 | 51.00 | 97,800 |
May 10, 2023 | 51.35 | 51.57 | 51.06 | 51.48 | 51.26 | 119,500 |
May 9, 2023 | 50.70 | 51.05 | 50.55 | 50.91 | 50.69 | 96,700 |
May 8, 2023 | 51.10 | 51.20 | 50.84 | 51.16 | 50.94 | 79,000 |
May 5, 2023 | 50.34 | 51.08 | 50.34 | 50.99 | 50.77 | 78,100 |
May 4, 2023 | 50.03 | 50.23 | 49.92 | 50.13 | 49.91 | 84,600 |
May 3, 2023 | 50.07 | 50.57 | 49.92 | 49.92 | 49.70 | 70,000 |
May 2, 2023 | 50.43 | 50.43 | 49.72 | 49.96 | 49.74 | 106,900 |
May 1, 2023 | 50.79 | 50.79 | 50.46 | 50.61 | 50.39 | 69,600 |
Apr 28, 2023 | 50.42 | 50.82 | 50.13 | 50.80 | 50.58 | 124,800 |
Apr 27, 2023 | 50.26 | 50.70 | 50.04 | 50.63 | 50.41 | 79,100 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%