NYSEArca - Delayed Quote USD
iShares U.S. Utilities ETF (IDU)
104.03
+1.72
+(1.68%)
At close: 4:00 PM EST
102.67
-1.34
(-1.29%)
After hours: 4:05 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 102.55 | 104.03 | 102.19 | 104.03 | 104.03 | 84,770 |
Nov 20, 2024 | 102.42 | 102.70 | 101.75 | 102.31 | 102.31 | 44,800 |
Nov 19, 2024 | 101.07 | 102.22 | 100.72 | 102.15 | 102.15 | 72,500 |
Nov 18, 2024 | 100.80 | 101.79 | 100.69 | 101.62 | 101.62 | 98,800 |
Nov 15, 2024 | 99.61 | 100.85 | 99.61 | 100.82 | 100.82 | 76,900 |
Nov 14, 2024 | 100.23 | 100.48 | 99.56 | 99.56 | 99.56 | 26,400 |
Nov 13, 2024 | 100.89 | 100.89 | 99.81 | 100.19 | 100.19 | 57,600 |
Nov 12, 2024 | 101.01 | 101.01 | 99.86 | 100.23 | 100.23 | 70,600 |
Nov 11, 2024 | 101.12 | 101.83 | 101.12 | 101.27 | 101.27 | 38,800 |
Nov 8, 2024 | 99.40 | 101.17 | 99.40 | 100.93 | 100.93 | 396,800 |
Nov 7, 2024 | 99.39 | 99.92 | 98.76 | 99.19 | 99.19 | 62,300 |
Nov 6, 2024 | 99.05 | 99.31 | 98.15 | 99.00 | 99.00 | 204,100 |
Nov 5, 2024 | 98.21 | 99.65 | 98.00 | 99.65 | 99.65 | 81,700 |
Nov 4, 2024 | 98.43 | 98.50 | 97.65 | 98.12 | 98.12 | 86,300 |
Nov 1, 2024 | 101.23 | 101.35 | 99.07 | 99.15 | 99.15 | 81,600 |
Oct 31, 2024 | 100.38 | 101.81 | 100.38 | 101.19 | 101.19 | 68,500 |
Oct 30, 2024 | 100.86 | 100.97 | 100.15 | 100.19 | 100.19 | 38,200 |
Oct 29, 2024 | 101.51 | 101.51 | 100.69 | 100.69 | 100.69 | 51,400 |
Oct 28, 2024 | 102.00 | 102.68 | 102.00 | 102.25 | 102.25 | 34,800 |
Oct 25, 2024 | 103.45 | 103.45 | 101.50 | 101.57 | 101.57 | 69,200 |
Oct 24, 2024 | 103.81 | 103.81 | 102.75 | 103.01 | 103.01 | 77,500 |
Oct 23, 2024 | 102.92 | 103.78 | 102.89 | 103.78 | 103.78 | 73,500 |
Oct 22, 2024 | 102.65 | 103.00 | 102.06 | 102.88 | 102.88 | 31,600 |
Oct 21, 2024 | 103.77 | 103.91 | 102.79 | 103.26 | 103.26 | 32,100 |
Oct 18, 2024 | 102.91 | 103.64 | 102.71 | 103.61 | 103.61 | 42,400 |
Oct 17, 2024 | 104.15 | 104.15 | 103.00 | 103.10 | 103.10 | 108,600 |
Oct 16, 2024 | 102.55 | 104.07 | 102.20 | 103.94 | 103.94 | 92,100 |
Oct 15, 2024 | 102.27 | 102.85 | 102.02 | 102.16 | 102.16 | 133,300 |
Oct 14, 2024 | 100.67 | 101.75 | 100.64 | 101.74 | 101.74 | 65,100 |
Oct 11, 2024 | 99.43 | 100.48 | 99.14 | 100.42 | 100.42 | 42,700 |
Oct 10, 2024 | 100.10 | 100.75 | 99.61 | 99.67 | 99.67 | 87,700 |
Oct 9, 2024 | 100.39 | 100.61 | 99.47 | 99.91 | 99.91 | 99,100 |
Oct 8, 2024 | 100.76 | 101.12 | 100.51 | 100.51 | 100.51 | 68,700 |
Oct 7, 2024 | 102.20 | 102.20 | 100.12 | 100.41 | 100.41 | 79,600 |
Oct 4, 2024 | 102.10 | 102.65 | 101.62 | 102.51 | 102.51 | 77,300 |
Oct 3, 2024 | 103.16 | 103.41 | 102.51 | 102.81 | 102.81 | 46,400 |
Oct 2, 2024 | 102.15 | 102.82 | 101.99 | 102.77 | 102.77 | 49,900 |
Oct 1, 2024 | 101.92 | 102.83 | 101.60 | 102.75 | 102.75 | 209,100 |
Sep 30, 2024 | 101.63 | 102.02 | 100.92 | 102.02 | 102.02 | 51,400 |
Sep 27, 2024 | 100.89 | 101.73 | 100.89 | 101.45 | 101.45 | 103,100 |
Sep 26, 2024 | 101.23 | 101.55 | 100.39 | 100.65 | 100.65 | 61,900 |
Sep 25, 2024 | 0.63 Dividend | |||||
Sep 25, 2024 | 101.36 | 101.64 | 100.62 | 101.41 | 101.41 | 97,000 |
Sep 24, 2024 | 101.68 | 102.65 | 101.35 | 101.56 | 100.93 | 463,300 |
Sep 23, 2024 | 101.71 | 102.21 | 101.42 | 102.21 | 101.58 | 445,400 |
Sep 20, 2024 | 99.73 | 101.31 | 99.73 | 101.20 | 100.58 | 125,500 |
Sep 19, 2024 | 99.24 | 99.24 | 98.09 | 98.87 | 98.26 | 70,200 |
Sep 18, 2024 | 99.99 | 100.08 | 98.90 | 99.24 | 98.63 | 106,000 |
Sep 17, 2024 | 100.34 | 100.46 | 99.75 | 100.02 | 99.40 | 81,800 |
Sep 16, 2024 | 99.93 | 100.55 | 99.72 | 100.32 | 99.70 | 163,300 |
Sep 13, 2024 | 98.68 | 99.63 | 98.26 | 99.62 | 99.00 | 35,600 |
Sep 12, 2024 | 98.27 | 98.44 | 97.75 | 98.35 | 97.74 | 29,300 |
Sep 11, 2024 | 97.89 | 98.15 | 96.72 | 98.07 | 97.46 | 37,800 |
Sep 10, 2024 | 97.71 | 98.26 | 97.42 | 97.91 | 97.31 | 69,500 |
Sep 9, 2024 | 96.89 | 97.48 | 96.42 | 97.48 | 96.88 | 128,800 |
Sep 6, 2024 | 97.65 | 97.70 | 96.43 | 96.51 | 95.91 | 80,500 |
Sep 5, 2024 | 98.37 | 98.37 | 97.14 | 97.44 | 96.84 | 82,900 |
Sep 4, 2024 | 97.20 | 98.32 | 97.20 | 97.74 | 97.14 | 81,800 |
Sep 3, 2024 | 97.34 | 97.55 | 96.68 | 97.01 | 96.41 | 100,600 |
Aug 30, 2024 | 96.74 | 97.27 | 96.28 | 97.26 | 96.66 | 37,500 |
Aug 29, 2024 | 96.20 | 96.59 | 95.41 | 96.54 | 95.94 | 121,400 |
Aug 28, 2024 | 96.29 | 96.77 | 95.95 | 96.08 | 95.49 | 69,300 |
Aug 27, 2024 | 96.54 | 96.80 | 95.96 | 96.04 | 95.45 | 169,500 |
Aug 26, 2024 | 96.49 | 97.16 | 96.49 | 96.72 | 96.12 | 281,400 |
Aug 23, 2024 | 96.22 | 96.57 | 95.94 | 96.20 | 95.61 | 35,100 |
Aug 22, 2024 | 96.13 | 96.33 | 95.57 | 95.99 | 95.40 | 58,600 |
Aug 21, 2024 | 95.44 | 96.23 | 95.44 | 96.05 | 95.46 | 31,800 |
Aug 20, 2024 | 95.56 | 95.81 | 95.30 | 95.42 | 94.83 | 69,400 |
Aug 19, 2024 | 95.01 | 95.57 | 95.00 | 95.57 | 94.98 | 101,200 |
Aug 16, 2024 | 94.68 | 95.19 | 94.27 | 94.89 | 94.30 | 528,000 |
Aug 15, 2024 | 94.17 | 94.79 | 93.92 | 94.63 | 94.05 | 95,200 |
Aug 14, 2024 | 94.36 | 95.04 | 93.90 | 94.56 | 93.98 | 72,300 |
Aug 13, 2024 | 94.22 | 94.51 | 93.99 | 94.50 | 93.92 | 48,700 |
Aug 12, 2024 | 93.88 | 94.00 | 93.37 | 94.00 | 93.42 | 753,100 |
Aug 9, 2024 | 93.89 | 94.00 | 92.44 | 93.85 | 93.27 | 43,400 |
Aug 8, 2024 | 93.38 | 94.15 | 93.04 | 93.70 | 93.12 | 76,100 |
Aug 7, 2024 | 93.55 | 94.55 | 93.08 | 93.56 | 92.98 | 196,600 |
Aug 6, 2024 | 92.32 | 94.04 | 92.32 | 92.94 | 92.37 | 1,448,000 |
Aug 5, 2024 | 94.86 | 94.86 | 92.08 | 92.16 | 91.59 | 123,500 |
Aug 2, 2024 | 95.42 | 96.09 | 93.42 | 94.68 | 94.10 | 140,500 |
Aug 1, 2024 | 93.05 | 94.60 | 93.04 | 94.49 | 93.91 | 133,100 |
Jul 31, 2024 | 92.70 | 93.01 | 92.11 | 92.82 | 92.25 | 60,600 |
Jul 30, 2024 | 91.32 | 91.75 | 91.15 | 91.68 | 91.11 | 63,100 |
Jul 29, 2024 | 91.09 | 91.45 | 90.52 | 91.20 | 90.64 | 38,600 |
Jul 26, 2024 | 90.72 | 90.86 | 90.52 | 90.82 | 90.26 | 29,800 |
Jul 25, 2024 | 91.38 | 91.75 | 89.74 | 90.07 | 89.51 | 47,600 |
Jul 24, 2024 | 90.97 | 91.76 | 90.65 | 91.42 | 90.86 | 60,300 |
Jul 23, 2024 | 91.17 | 91.17 | 90.52 | 90.52 | 89.96 | 78,300 |
Jul 22, 2024 | 90.98 | 91.36 | 90.79 | 91.26 | 90.70 | 401,200 |
Jul 19, 2024 | 90.63 | 90.73 | 90.09 | 90.52 | 89.96 | 55,600 |
Jul 18, 2024 | 90.44 | 91.31 | 90.43 | 90.48 | 89.92 | 65,600 |
Jul 17, 2024 | 90.43 | 91.62 | 90.43 | 90.64 | 90.08 | 117,600 |
Jul 16, 2024 | 90.13 | 90.58 | 90.00 | 90.52 | 89.96 | 83,400 |
Jul 15, 2024 | 90.77 | 90.77 | 89.53 | 89.65 | 89.10 | 157,400 |
Jul 12, 2024 | 91.16 | 92.05 | 90.81 | 91.49 | 90.93 | 131,300 |
Jul 11, 2024 | 89.60 | 91.07 | 89.60 | 90.80 | 90.24 | 113,600 |
Jul 10, 2024 | 88.69 | 89.32 | 88.32 | 89.28 | 88.73 | 1,540,700 |
Jul 9, 2024 | 88.30 | 89.18 | 88.15 | 88.51 | 87.96 | 53,600 |
Jul 8, 2024 | 88.31 | 88.54 | 88.00 | 88.23 | 87.69 | 594,900 |
Jul 5, 2024 | 88.10 | 88.44 | 87.85 | 88.16 | 87.62 | 48,800 |
Jul 3, 2024 | 87.70 | 88.51 | 87.55 | 88.05 | 87.51 | 38,400 |
Jul 2, 2024 | 87.36 | 87.64 | 87.22 | 87.51 | 86.97 | 87,600 |
Jul 1, 2024 | 88.78 | 88.78 | 87.03 | 87.20 | 86.66 | 205,400 |
Jun 28, 2024 | 88.65 | 88.74 | 87.52 | 87.88 | 87.34 | 31,500 |
Jun 27, 2024 | 88.64 | 88.74 | 88.36 | 88.74 | 88.19 | 48,100 |
Jun 26, 2024 | 88.55 | 88.70 | 88.16 | 88.63 | 88.08 | 40,200 |
Jun 25, 2024 | 89.61 | 89.61 | 88.67 | 88.82 | 88.27 | 29,700 |
Jun 24, 2024 | 88.60 | 89.84 | 88.43 | 89.67 | 89.12 | 32,100 |
Jun 21, 2024 | 89.35 | 89.35 | 88.40 | 88.46 | 87.91 | 26,700 |
Jun 20, 2024 | 88.40 | 88.99 | 88.32 | 88.94 | 88.39 | 57,700 |
Jun 18, 2024 | 87.53 | 88.22 | 87.41 | 88.22 | 87.68 | 534,700 |
Jun 17, 2024 | 88.52 | 88.72 | 88.00 | 88.19 | 87.65 | 54,300 |
Jun 14, 2024 | 88.42 | 88.87 | 88.15 | 88.84 | 88.29 | 681,100 |
Jun 13, 2024 | 89.05 | 89.24 | 88.10 | 88.94 | 88.39 | 750,100 |
Jun 12, 2024 | 90.20 | 90.20 | 88.67 | 88.76 | 88.21 | 36,400 |
Jun 11, 2024 | 0.44 Dividend | |||||
Jun 11, 2024 | 89.26 | 89.41 | 88.68 | 89.37 | 88.82 | 34,800 |
Jun 10, 2024 | 89.17 | 90.36 | 89.01 | 90.25 | 89.26 | 49,400 |
Jun 7, 2024 | 89.35 | 90.06 | 89.17 | 89.17 | 88.19 | 55,900 |
Jun 6, 2024 | 90.91 | 91.18 | 90.03 | 90.09 | 89.10 | 53,500 |
Jun 5, 2024 | 91.41 | 91.41 | 90.94 | 91.06 | 90.06 | 119,300 |
Jun 4, 2024 | 91.28 | 91.71 | 90.55 | 91.51 | 90.50 | 217,500 |
Jun 3, 2024 | 92.56 | 92.56 | 91.14 | 91.49 | 90.48 | 1,014,200 |
May 31, 2024 | 91.28 | 92.60 | 90.92 | 92.53 | 91.51 | 70,000 |
May 30, 2024 | 90.10 | 90.99 | 89.91 | 90.99 | 89.99 | 31,100 |
May 29, 2024 | 90.18 | 90.18 | 89.51 | 89.71 | 88.72 | 81,800 |
May 28, 2024 | 91.52 | 91.52 | 90.77 | 90.98 | 89.98 | 171,500 |
May 24, 2024 | 90.43 | 91.42 | 90.37 | 91.20 | 90.20 | 136,200 |
May 23, 2024 | 91.72 | 91.72 | 90.28 | 90.30 | 89.31 | 144,900 |
May 22, 2024 | 92.38 | 92.49 | 91.67 | 91.78 | 90.77 | 44,200 |
May 21, 2024 | 91.99 | 92.65 | 91.97 | 92.63 | 91.61 | 32,300 |
May 20, 2024 | 92.27 | 92.38 | 91.78 | 91.94 | 90.93 | 148,900 |
May 17, 2024 | 92.13 | 92.29 | 91.72 | 92.20 | 91.19 | 928,300 |
May 16, 2024 | 92.18 | 92.69 | 92.02 | 92.08 | 91.07 | 39,500 |
May 15, 2024 | 92.09 | 92.55 | 92.05 | 92.32 | 91.30 | 198,700 |
May 14, 2024 | 91.39 | 91.44 | 90.72 | 91.17 | 90.17 | 311,500 |
May 13, 2024 | 91.35 | 91.65 | 90.90 | 91.01 | 90.01 | 29,400 |
May 10, 2024 | 91.43 | 91.50 | 90.84 | 90.96 | 89.96 | 526,700 |
May 9, 2024 | 89.70 | 91.11 | 89.69 | 91.05 | 90.05 | 42,700 |
May 8, 2024 | 88.92 | 89.83 | 88.79 | 89.79 | 88.80 | 372,900 |
May 7, 2024 | 88.55 | 89.10 | 88.48 | 89.03 | 88.05 | 590,700 |
May 6, 2024 | 87.85 | 88.20 | 87.48 | 88.16 | 87.19 | 14,500 |
May 3, 2024 | 87.70 | 87.70 | 86.93 | 87.65 | 86.69 | 19,600 |
May 2, 2024 | 86.72 | 87.06 | 86.26 | 86.89 | 85.93 | 34,900 |
May 1, 2024 | 85.68 | 87.22 | 85.19 | 86.45 | 85.50 | 47,500 |
Apr 30, 2024 | 85.99 | 86.18 | 85.31 | 85.63 | 84.69 | 558,700 |
Apr 29, 2024 | 85.40 | 86.27 | 85.40 | 86.18 | 85.23 | 20,300 |
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 84.09 | 16,400 |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 84.96 | 264,900 |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 84.64 | 54,300 |
Apr 23, 2024 | 84.60 | 85.48 | 84.60 | 85.11 | 84.17 | 27,900 |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 83.76 | 17,000 |
Apr 19, 2024 | 82.82 | 84.01 | 82.82 | 83.87 | 82.95 | 19,500 |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 81.81 | 75,300 |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 81.46 | 35,100 |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 80.02 | 72,400 |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 80.98 | 52,700 |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 81.68 | 20,600 |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 82.31 | 15,000 |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 82.58 | 15,200 |
Apr 9, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 83.69 | 17,900 |
Apr 8, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 83.47 | 40,000 |
Apr 5, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 83.00 | 20,100 |
Apr 4, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 82.67 | 45,200 |
Apr 3, 2024 | 84.04 | 84.35 | 83.90 | 83.92 | 83.00 | 27,600 |
Apr 2, 2024 | 83.73 | 84.51 | 83.73 | 84.13 | 83.20 | 20,100 |
Apr 1, 2024 | 84.76 | 84.76 | 83.78 | 84.15 | 83.22 | 19,400 |
Mar 28, 2024 | 83.98 | 84.67 | 83.92 | 84.52 | 83.59 | 24,100 |
Mar 27, 2024 | 82.58 | 84.02 | 82.58 | 84.01 | 83.09 | 19,900 |
Mar 26, 2024 | 82.90 | 83.19 | 81.95 | 81.99 | 81.09 | 21,300 |
Mar 25, 2024 | 82.62 | 82.88 | 82.46 | 82.80 | 81.89 | 24,900 |
Mar 22, 2024 | 82.64 | 82.72 | 82.41 | 82.44 | 81.53 | 19,200 |
Mar 21, 2024 | 0.46 Dividend | |||||
Mar 21, 2024 | 82.58 | 83.10 | 82.38 | 82.38 | 81.47 | 35,100 |
Mar 20, 2024 | 82.57 | 83.20 | 82.54 | 82.91 | 81.55 | 32,600 |
Mar 19, 2024 | 82.10 | 82.70 | 82.10 | 82.69 | 81.33 | 31,500 |
Mar 18, 2024 | 81.61 | 82.40 | 81.39 | 81.98 | 80.63 | 118,300 |
Mar 15, 2024 | 81.32 | 81.95 | 81.16 | 81.59 | 80.25 | 22,400 |
Mar 14, 2024 | 82.12 | 82.12 | 81.00 | 81.48 | 80.14 | 37,700 |
Mar 13, 2024 | 81.95 | 82.57 | 81.89 | 82.04 | 80.69 | 27,500 |
Mar 12, 2024 | 81.95 | 82.09 | 81.17 | 81.55 | 80.21 | 79,400 |
Mar 11, 2024 | 81.80 | 82.19 | 81.39 | 82.13 | 80.78 | 28,400 |
Mar 8, 2024 | 81.83 | 82.04 | 81.23 | 81.81 | 80.47 | 43,500 |
Mar 7, 2024 | 81.55 | 81.93 | 81.54 | 81.71 | 80.37 | 35,000 |
Mar 6, 2024 | 80.73 | 81.47 | 80.73 | 81.16 | 79.83 | 65,300 |
Mar 5, 2024 | 80.64 | 81.93 | 80.12 | 80.42 | 79.10 | 52,800 |
Mar 4, 2024 | 78.92 | 80.69 | 78.92 | 80.55 | 79.23 | 45,400 |
Mar 1, 2024 | 79.39 | 79.39 | 78.47 | 79.31 | 78.01 | 36,800 |
Feb 29, 2024 | 80.00 | 80.31 | 79.40 | 79.76 | 78.45 | 30,500 |
Feb 28, 2024 | 79.38 | 79.82 | 79.38 | 79.71 | 78.40 | 57,200 |
Feb 27, 2024 | 78.40 | 79.50 | 78.27 | 79.47 | 78.16 | 45,000 |
Feb 26, 2024 | 79.26 | 79.26 | 78.07 | 78.19 | 76.90 | 38,200 |
Feb 23, 2024 | 79.04 | 79.80 | 79.02 | 79.54 | 78.23 | 22,900 |
Feb 22, 2024 | 79.13 | 79.31 | 78.52 | 79.06 | 77.76 | 31,300 |
Feb 21, 2024 | 78.67 | 79.43 | 78.67 | 79.39 | 78.09 | 28,100 |
Feb 20, 2024 | 78.39 | 79.23 | 78.39 | 78.42 | 77.13 | 33,400 |
Feb 16, 2024 | 78.09 | 78.89 | 77.87 | 78.51 | 77.22 | 53,700 |
Feb 15, 2024 | 77.69 | 78.54 | 77.69 | 78.52 | 77.23 | 51,300 |
Feb 14, 2024 | 77.33 | 77.40 | 76.83 | 77.34 | 76.07 | 42,100 |
Feb 13, 2024 | 77.34 | 77.56 | 75.93 | 76.87 | 75.61 | 60,900 |
Feb 12, 2024 | 76.80 | 77.68 | 76.75 | 77.68 | 76.40 | 33,800 |
Feb 9, 2024 | 76.39 | 76.96 | 76.35 | 76.92 | 75.66 | 27,200 |
Feb 8, 2024 | 77.00 | 77.00 | 76.12 | 76.63 | 75.37 | 60,500 |
Feb 7, 2024 | 77.40 | 77.40 | 76.84 | 77.15 | 75.88 | 45,300 |
Feb 6, 2024 | 76.72 | 77.24 | 76.50 | 77.04 | 75.77 | 32,700 |
Feb 5, 2024 | 77.57 | 77.57 | 76.72 | 76.76 | 75.50 | 50,900 |
Feb 2, 2024 | 78.67 | 78.86 | 77.70 | 78.22 | 76.93 | 64,800 |
Feb 1, 2024 | 77.78 | 79.41 | 77.72 | 79.41 | 78.10 | 25,600 |
Jan 31, 2024 | 78.63 | 78.96 | 77.82 | 77.89 | 76.61 | 46,900 |
Jan 30, 2024 | 78.03 | 78.57 | 77.60 | 78.19 | 76.90 | 40,200 |
Jan 29, 2024 | 77.65 | 78.41 | 77.36 | 78.13 | 76.85 | 33,500 |
Jan 26, 2024 | 77.56 | 77.93 | 77.48 | 77.72 | 76.44 | 52,500 |
Jan 25, 2024 | 77.12 | 77.46 | 76.48 | 77.46 | 76.19 | 50,000 |
Jan 24, 2024 | 77.59 | 77.78 | 76.10 | 76.16 | 74.91 | 69,500 |
Jan 23, 2024 | 77.12 | 77.26 | 76.88 | 77.21 | 75.94 | 56,900 |
Jan 22, 2024 | 77.33 | 77.86 | 76.77 | 77.09 | 75.82 | 117,200 |
Jan 19, 2024 | 77.32 | 77.49 | 76.86 | 77.32 | 76.05 | 122,000 |
Jan 18, 2024 | 77.76 | 77.76 | 76.94 | 77.32 | 76.05 | 68,600 |
Jan 17, 2024 | 78.65 | 79.13 | 77.49 | 77.93 | 76.65 | 88,100 |
Jan 16, 2024 | 79.37 | 79.60 | 78.80 | 78.96 | 77.66 | 62,500 |
Jan 12, 2024 | 79.74 | 80.03 | 79.49 | 79.82 | 78.51 | 30,300 |
Jan 11, 2024 | 80.79 | 80.79 | 79.07 | 79.34 | 78.04 | 114,600 |
Jan 10, 2024 | 81.07 | 81.30 | 80.72 | 80.97 | 79.64 | 38,800 |
Jan 9, 2024 | 81.22 | 81.29 | 80.91 | 80.99 | 79.66 | 83,200 |
Jan 8, 2024 | 80.79 | 81.59 | 80.68 | 81.55 | 80.21 | 40,500 |
Jan 5, 2024 | 80.61 | 81.34 | 80.34 | 81.03 | 79.70 | 80,000 |
Jan 4, 2024 | 81.19 | 81.48 | 80.70 | 80.76 | 79.43 | 46,300 |
Jan 3, 2024 | 80.66 | 81.16 | 80.41 | 81.01 | 79.68 | 83,300 |
Jan 2, 2024 | 79.53 | 81.00 | 79.53 | 80.80 | 79.47 | 55,100 |
Dec 29, 2023 | 79.63 | 79.99 | 79.36 | 79.93 | 78.62 | 32,500 |
Dec 28, 2023 | 79.18 | 80.03 | 79.18 | 79.93 | 78.62 | 63,800 |
Dec 27, 2023 | 79.65 | 79.65 | 79.14 | 79.39 | 78.09 | 56,500 |
Dec 26, 2023 | 78.90 | 79.72 | 78.83 | 79.50 | 78.19 | 80,600 |
Dec 22, 2023 | 78.90 | 79.64 | 78.86 | 78.99 | 77.69 | 42,600 |
Dec 21, 2023 | 78.83 | 79.20 | 78.24 | 78.71 | 77.42 | 50,300 |
Dec 20, 2023 | 0.62 Dividend | |||||
Dec 20, 2023 | 79.99 | 79.99 | 78.52 | 78.52 | 77.23 | 52,500 |
Dec 19, 2023 | 80.37 | 80.69 | 80.23 | 80.61 | 78.68 | 51,000 |
Dec 18, 2023 | 80.29 | 80.88 | 80.04 | 80.22 | 78.30 | 53,000 |
Dec 15, 2023 | 81.25 | 81.25 | 79.73 | 80.25 | 78.33 | 54,200 |
Dec 14, 2023 | 83.15 | 83.40 | 81.45 | 81.61 | 79.66 | 91,700 |
Dec 13, 2023 | 79.75 | 82.55 | 79.73 | 82.51 | 80.53 | 65,800 |
Dec 12, 2023 | 80.14 | 80.14 | 79.16 | 79.77 | 77.86 | 107,800 |
Dec 11, 2023 | 79.18 | 79.98 | 79.16 | 79.95 | 78.04 | 65,100 |
Dec 8, 2023 | 79.49 | 79.55 | 78.95 | 79.44 | 77.54 | 75,100 |
Dec 7, 2023 | 79.68 | 80.05 | 79.52 | 79.59 | 77.68 | 74,900 |
Dec 6, 2023 | 78.98 | 79.72 | 78.98 | 79.72 | 77.81 | 36,100 |
Dec 5, 2023 | 79.25 | 79.34 | 78.59 | 78.78 | 76.89 | 48,400 |
Dec 4, 2023 | 79.06 | 79.96 | 79.06 | 79.41 | 77.51 | 53,500 |
Dec 1, 2023 | 78.49 | 79.64 | 78.22 | 79.60 | 77.69 | 39,500 |
Nov 30, 2023 | 78.27 | 78.62 | 77.95 | 78.56 | 76.68 | 55,300 |
Nov 29, 2023 | 78.67 | 79.00 | 77.93 | 78.12 | 76.25 | 69,900 |
Nov 28, 2023 | 78.64 | 79.18 | 78.25 | 78.68 | 76.80 | 60,200 |
Nov 27, 2023 | 78.34 | 78.64 | 78.04 | 78.49 | 76.61 | 38,500 |
Nov 24, 2023 | 78.26 | 78.40 | 78.05 | 78.36 | 76.48 | 20,800 |
Nov 22, 2023 | 78.22 | 78.26 | 77.73 | 78.26 | 76.39 | 24,700 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%