NYSEArca - Delayed Quote USD
iShares S&P 500 Growth ETF (IVW)
At close: November 21 at 4:00 PM EST
After hours: 7:49 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 | 100.14 | 100.33 | 98.38 | 99.63 | 99.63 | 1,890,500 |
| Nov 20, 2024 | 99.66 | 99.71 | 98.31 | 99.54 | 99.54 | 1,718,400 |
| Nov 19, 2024 | 98.10 | 99.72 | 98.10 | 99.65 | 99.65 | 1,334,300 |
| Nov 18, 2024 | 98.41 | 99.07 | 98.08 | 98.71 | 98.71 | 1,331,800 |
| Nov 15, 2024 | 99.43 | 99.47 | 97.90 | 98.33 | 98.33 | 1,682,300 |
| Nov 14, 2024 | 100.99 | 101.12 | 100.17 | 100.34 | 100.34 | 1,275,000 |
| Nov 13, 2024 | 101.04 | 101.55 | 100.59 | 100.99 | 100.99 | 3,105,500 |
| Nov 12, 2024 | 101.06 | 101.28 | 100.46 | 101.08 | 101.08 | 2,891,700 |
| Nov 11, 2024 | 101.38 | 101.43 | 100.50 | 101.02 | 101.02 | 2,004,300 |
| Nov 8, 2024 | 100.85 | 101.36 | 100.80 | 101.14 | 101.14 | 7,811,500 |
| Nov 7, 2024 | 99.85 | 100.97 | 99.82 | 100.83 | 100.83 | 2,379,600 |
| Nov 6, 2024 | 98.61 | 99.44 | 98.18 | 99.29 | 99.29 | 2,465,800 |
| Nov 5, 2024 | 95.77 | 96.90 | 95.77 | 96.83 | 96.83 | 1,611,000 |
| Nov 4, 2024 | 95.72 | 96.11 | 95.24 | 95.50 | 95.50 | 1,235,800 |
| Nov 1, 2024 | 95.51 | 96.51 | 95.50 | 95.80 | 95.80 | 1,963,000 |
| Oct 31, 2024 | 96.87 | 96.87 | 95.09 | 95.11 | 95.11 | 2,714,200 |
| Oct 30, 2024 | 98.39 | 98.69 | 97.75 | 97.93 | 97.93 | 1,927,700 |
| Oct 29, 2024 | 97.70 | 98.69 | 97.39 | 98.45 | 98.45 | 1,167,800 |
| Oct 28, 2024 | 98.33 | 98.34 | 97.63 | 97.66 | 97.66 | 1,322,500 |
| Oct 25, 2024 | 97.46 | 98.41 | 97.34 | 97.56 | 97.56 | 3,090,400 |
| Oct 24, 2024 | 97.00 | 97.21 | 96.52 | 97.07 | 97.07 | 2,310,700 |
| Oct 23, 2024 | 97.61 | 97.65 | 95.81 | 96.45 | 96.45 | 2,663,200 |
| Oct 22, 2024 | 97.40 | 98.27 | 97.21 | 98.00 | 98.00 | 1,201,200 |
| Oct 21, 2024 | 97.35 | 97.93 | 97.10 | 97.91 | 97.91 | 1,304,400 |
| Oct 18, 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 97.52 | 1,330,900 |
| Oct 17, 2024 | 97.84 | 97.90 | 96.99 | 97.03 | 97.03 | 1,129,700 |
| Oct 16, 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 96.86 | 1,081,600 |
| Oct 15, 2024 | 97.91 | 98.02 | 96.37 | 96.73 | 96.73 | 1,748,000 |
| Oct 14, 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 97.80 | 1,188,000 |
| Oct 11, 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 96.90 | 1,154,500 |
| Oct 10, 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 96.69 | 1,995,100 |
| Oct 9, 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 96.74 | 1,114,000 |
| Oct 8, 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 96.14 | 1,353,300 |
| Oct 7, 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 94.64 | 1,837,900 |
| Oct 4, 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 95.64 | 1,074,300 |
| Oct 3, 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 94.64 | 1,342,000 |
| Oct 2, 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 94.58 | 1,439,000 |
| Oct 1, 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 94.41 | 2,362,100 |
| Sep 30, 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 95.75 | 1,555,200 |
| Sep 27, 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 95.26 | 1,280,100 |
| Sep 26, 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 95.82 | 2,303,800 |
| Sep 25, 2024 | 0.15 Dividend | |||||
| Sep 25, 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 95.53 | 1,706,900 |
| Sep 24, 2024 | 95.39 | 95.58 | 94.44 | 95.53 | 95.39 | 1,415,500 |
| Sep 23, 2024 | 95.08 | 95.27 | 94.79 | 95.08 | 94.94 | 1,214,300 |
| Sep 20, 2024 | 95.01 | 95.30 | 94.36 | 94.90 | 94.76 | 2,610,200 |
| Sep 19, 2024 | 94.85 | 95.50 | 94.48 | 95.11 | 94.97 | 2,216,600 |
| Sep 18, 2024 | 93.37 | 94.16 | 92.75 | 92.82 | 92.68 | 2,589,400 |
| Sep 17, 2024 | 93.65 | 93.88 | 92.68 | 93.14 | 93.00 | 2,588,500 |
| Sep 16, 2024 | 92.95 | 93.15 | 92.45 | 93.11 | 92.97 | 1,555,100 |
| Sep 13, 2024 | 93.05 | 93.62 | 92.92 | 93.40 | 93.26 | 1,055,000 |
| Sep 12, 2024 | 92.01 | 93.09 | 91.65 | 92.92 | 92.78 | 1,569,300 |
| Sep 11, 2024 | 90.28 | 92.05 | 88.77 | 91.88 | 91.74 | 1,584,300 |
| Sep 10, 2024 | 89.61 | 90.11 | 88.93 | 90.06 | 89.92 | 1,669,300 |
| Sep 9, 2024 | 89.06 | 89.38 | 88.37 | 89.25 | 89.11 | 1,757,800 |
| Sep 6, 2024 | 90.28 | 90.52 | 88.01 | 88.22 | 88.09 | 3,105,600 |
| Sep 5, 2024 | 89.94 | 91.13 | 89.76 | 90.20 | 90.06 | 12,621,900 |
| Sep 4, 2024 | 89.80 | 90.84 | 89.60 | 90.14 | 90.00 | 2,134,600 |
| Sep 3, 2024 | 92.67 | 92.68 | 89.92 | 90.38 | 90.24 | 4,068,800 |
| Aug 30, 2024 | 92.84 | 93.32 | 92.09 | 93.26 | 93.12 | 2,539,000 |
| Aug 29, 2024 | 92.90 | 93.69 | 92.05 | 92.28 | 92.14 | 2,103,100 |
| Aug 28, 2024 | 93.35 | 93.53 | 91.93 | 92.58 | 92.44 | 1,561,000 |
| Aug 27, 2024 | 92.90 | 93.65 | 92.52 | 93.46 | 93.32 | 2,351,300 |
| Aug 26, 2024 | 93.88 | 94.13 | 92.81 | 93.25 | 93.11 | 1,955,700 |
| Aug 23, 2024 | 93.45 | 94.24 | 92.89 | 93.88 | 93.74 | 1,270,000 |
| Aug 22, 2024 | 94.55 | 94.66 | 92.56 | 92.79 | 92.65 | 1,464,900 |
| Aug 21, 2024 | 93.77 | 94.44 | 93.51 | 94.10 | 93.96 | 1,277,400 |
| Aug 20, 2024 | 93.77 | 94.29 | 93.43 | 93.73 | 93.59 | 2,514,300 |
| Aug 19, 2024 | 92.71 | 93.82 | 92.37 | 93.79 | 93.65 | 1,170,700 |
| Aug 16, 2024 | 92.24 | 92.92 | 92.16 | 92.66 | 92.52 | 1,240,100 |
| Aug 15, 2024 | 91.58 | 92.60 | 91.48 | 92.57 | 92.43 | 1,296,800 |
| Aug 14, 2024 | 90.63 | 90.97 | 89.81 | 90.66 | 90.52 | 1,181,800 |
| Aug 13, 2024 | 89.10 | 90.45 | 89.10 | 90.40 | 90.26 | 1,575,800 |
| Aug 12, 2024 | 88.34 | 88.92 | 87.87 | 88.39 | 88.26 | 1,416,200 |
| Aug 9, 2024 | 87.28 | 88.32 | 87.15 | 88.06 | 87.93 | 1,636,200 |
| Aug 8, 2024 | 86.38 | 87.60 | 85.44 | 87.41 | 87.28 | 2,132,200 |
| Aug 7, 2024 | 86.96 | 87.52 | 84.77 | 84.87 | 84.74 | 2,996,200 |
| Aug 6, 2024 | 85.27 | 87.12 | 84.54 | 85.69 | 85.56 | 4,458,600 |
| Aug 5, 2024 | 82.41 | 86.08 | 82.02 | 84.77 | 84.64 | 8,141,400 |
| Aug 2, 2024 | 87.81 | 88.50 | 86.66 | 87.65 | 87.52 | 5,776,200 |
| Aug 1, 2024 | 91.77 | 92.50 | 88.80 | 89.57 | 89.43 | 3,566,400 |
| Jul 31, 2024 | 90.81 | 91.67 | 90.44 | 91.29 | 91.15 | 2,081,000 |
| Jul 30, 2024 | 90.33 | 90.55 | 88.13 | 88.88 | 88.75 | 1,820,900 |
| Jul 29, 2024 | 90.43 | 90.84 | 89.71 | 90.04 | 89.90 | 1,476,200 |
| Jul 26, 2024 | 89.84 | 90.54 | 89.39 | 89.90 | 89.76 | 2,342,000 |
| Jul 25, 2024 | 90.00 | 90.94 | 88.23 | 89.08 | 88.94 | 3,632,500 |
| Jul 24, 2024 | 92.07 | 92.19 | 89.83 | 90.01 | 89.87 | 2,658,300 |
| Jul 23, 2024 | 93.57 | 94.28 | 93.42 | 93.50 | 93.36 | 3,350,600 |
| Jul 22, 2024 | 93.14 | 93.79 | 92.72 | 93.55 | 93.41 | 2,128,000 |
| Jul 19, 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 91.94 | 1,933,800 |
| Jul 18, 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 92.57 | 2,699,200 |
| Jul 17, 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 93.16 | 3,401,100 |
| Jul 16, 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 95.89 | 2,913,000 |
| Jul 15, 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 95.89 | 2,761,100 |
| Jul 12, 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 95.61 | 3,577,300 |
| Jul 11, 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 95.05 | 2,421,100 |
| Jul 10, 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 96.98 | 1,520,800 |
| Jul 9, 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 95.92 | 3,077,500 |
| Jul 8, 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 95.82 | 2,410,600 |
| Jul 5, 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 95.66 | 1,637,500 |
| Jul 3, 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 94.71 | 1,653,800 |
| Jul 2, 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 93.88 | 1,977,600 |
| Jul 1, 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 93.09 | 3,295,600 |
| Jun 28, 2024 | 93.43 | 94.17 | 92.48 | 92.54 | 92.40 | 1,918,400 |
| Jun 27, 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 93.11 | 1,616,700 |
| Jun 26, 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 92.83 | 2,642,200 |
| Jun 25, 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 92.38 | 3,314,600 |
| Jun 24, 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 91.24 | 2,407,600 |
| Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 92.20 | 3,691,900 |
| Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 92.48 | 2,221,900 |
| Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 93.17 | 3,193,400 |
| Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 92.99 | 2,140,600 |
| Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 92.07 | 2,465,100 |
| Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 91.80 | 2,622,400 |
| Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 91.30 | 3,509,400 |
| Jun 11, 2024 | 0.07 Dividend | |||||
| Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 89.92 | 5,110,700 |
| Jun 10, 2024 | 88.81 | 89.42 | 88.64 | 89.32 | 89.11 | 3,147,400 |
| Jun 7, 2024 | 88.96 | 89.49 | 88.65 | 88.97 | 88.76 | 4,043,500 |
| Jun 6, 2024 | 89.22 | 89.39 | 88.66 | 89.01 | 88.80 | 38,396,200 |
| Jun 5, 2024 | 87.95 | 89.01 | 87.80 | 89.00 | 88.79 | 1,658,400 |
| Jun 4, 2024 | 87.04 | 87.46 | 86.68 | 87.34 | 87.14 | 1,700,200 |
| Jun 3, 2024 | 87.18 | 87.31 | 86.06 | 87.06 | 86.86 | 2,842,000 |
| May 31, 2024 | 86.68 | 86.71 | 85.00 | 86.60 | 86.40 | 2,289,500 |
| May 30, 2024 | 87.26 | 87.36 | 86.15 | 86.42 | 86.22 | 1,493,100 |
| May 29, 2024 | 87.43 | 88.08 | 87.43 | 87.77 | 87.56 | 2,391,500 |
| May 28, 2024 | 87.92 | 88.19 | 87.59 | 88.14 | 87.93 | 1,764,300 |
| May 24, 2024 | 87.06 | 87.72 | 86.84 | 87.59 | 87.38 | 1,672,600 |
| May 23, 2024 | 87.98 | 87.98 | 86.44 | 86.77 | 86.57 | 2,607,900 |
| May 22, 2024 | 87.18 | 87.28 | 86.46 | 86.90 | 86.70 | 1,025,900 |
| May 21, 2024 | 86.63 | 87.20 | 86.57 | 87.16 | 86.96 | 1,529,400 |
| May 20, 2024 | 86.36 | 87.01 | 86.35 | 86.84 | 86.64 | 1,152,000 |
| May 17, 2024 | 86.43 | 86.48 | 85.90 | 86.29 | 86.09 | 1,349,700 |
| May 16, 2024 | 86.66 | 86.94 | 86.27 | 86.27 | 86.07 | 1,361,500 |
| May 15, 2024 | 85.67 | 86.72 | 85.55 | 86.66 | 86.46 | 1,457,900 |
| May 14, 2024 | 84.61 | 85.42 | 84.56 | 85.26 | 85.06 | 1,333,700 |
| May 13, 2024 | 85.01 | 85.01 | 84.47 | 84.75 | 84.55 | 1,124,900 |
| May 10, 2024 | 84.96 | 85.21 | 84.46 | 84.71 | 84.51 | 1,474,500 |
| May 9, 2024 | 84.50 | 84.76 | 84.19 | 84.69 | 84.49 | 1,280,600 |
| May 8, 2024 | 84.07 | 84.66 | 84.07 | 84.43 | 84.23 | 1,247,400 |
| May 7, 2024 | 84.68 | 84.86 | 84.36 | 84.48 | 84.28 | 1,833,200 |
| May 6, 2024 | 83.71 | 84.55 | 83.57 | 84.53 | 84.33 | 1,471,900 |
| May 3, 2024 | 83.33 | 83.58 | 82.86 | 83.37 | 83.17 | 2,580,800 |
| May 2, 2024 | 81.59 | 81.99 | 80.76 | 81.85 | 81.66 | 1,696,600 |
| May 1, 2024 | 81.18 | 82.43 | 80.65 | 80.81 | 80.62 | 2,881,400 |
| Apr 30, 2024 | 82.59 | 82.98 | 81.22 | 81.24 | 81.05 | 1,791,400 |
| Apr 29, 2024 | 82.94 | 83.02 | 82.23 | 82.74 | 82.55 | 1,454,200 |
| Apr 26, 2024 | 82.21 | 82.89 | 81.89 | 82.53 | 82.34 | 1,811,100 |
| Apr 25, 2024 | 79.67 | 81.12 | 79.45 | 80.97 | 80.78 | 1,862,700 |
| Apr 24, 2024 | 81.99 | 82.12 | 81.01 | 81.41 | 81.22 | 2,334,300 |
| Apr 23, 2024 | 80.61 | 81.51 | 80.48 | 81.40 | 81.21 | 2,278,400 |
| Apr 22, 2024 | 79.85 | 80.63 | 79.23 | 80.12 | 79.93 | 1,755,500 |
| Apr 19, 2024 | 80.90 | 81.03 | 79.07 | 79.31 | 79.12 | 3,725,000 |
| Apr 18, 2024 | 81.74 | 82.13 | 81.05 | 81.12 | 80.93 | 2,097,900 |
| Apr 17, 2024 | 82.89 | 82.92 | 81.37 | 81.60 | 81.41 | 2,323,900 |
| Apr 16, 2024 | 82.40 | 82.95 | 82.15 | 82.39 | 82.20 | 5,083,000 |
| Apr 15, 2024 | 84.48 | 84.56 | 82.30 | 82.37 | 82.18 | 3,196,800 |
| Apr 12, 2024 | 84.34 | 84.62 | 83.57 | 83.87 | 83.67 | 3,421,500 |
| Apr 11, 2024 | 84.04 | 85.22 | 83.59 | 85.01 | 84.81 | 4,963,200 |
| Apr 10, 2024 | 83.29 | 83.94 | 83.25 | 83.69 | 83.49 | 3,168,200 |
| Apr 9, 2024 | 84.65 | 84.65 | 83.34 | 84.25 | 84.05 | 3,601,000 |
| Apr 8, 2024 | 84.50 | 84.61 | 84.05 | 84.26 | 84.06 | 2,033,200 |
| Apr 5, 2024 | 83.45 | 84.70 | 83.40 | 84.31 | 84.11 | 2,363,000 |
| Apr 4, 2024 | 85.05 | 85.22 | 83.05 | 83.09 | 82.90 | 3,507,500 |
| Apr 3, 2024 | 83.74 | 84.65 | 83.73 | 84.31 | 84.11 | 2,763,100 |
| Apr 2, 2024 | 83.62 | 84.07 | 83.37 | 84.01 | 83.81 | 2,490,300 |
| Apr 1, 2024 | 84.61 | 85.08 | 84.26 | 84.57 | 84.37 | 2,749,400 |
| Mar 28, 2024 | 84.58 | 84.75 | 84.35 | 84.44 | 84.24 | 1,736,700 |
| Mar 27, 2024 | 84.95 | 84.98 | 84.11 | 84.70 | 84.50 | 2,858,000 |
| Mar 26, 2024 | 85.12 | 85.18 | 84.41 | 84.42 | 84.22 | 2,490,700 |
| Mar 25, 2024 | 84.70 | 85.08 | 84.44 | 84.79 | 84.59 | 1,482,000 |
| Mar 22, 2024 | 84.91 | 85.35 | 84.77 | 85.14 | 84.94 | 2,378,100 |
| Mar 21, 2024 | 0.08 Dividend | |||||
| Mar 21, 2024 | 85.56 | 85.56 | 84.90 | 84.96 | 84.76 | 2,898,900 |
| Mar 20, 2024 | 84.13 | 84.96 | 83.83 | 84.91 | 84.63 | 3,309,100 |
| Mar 19, 2024 | 83.20 | 84.05 | 82.79 | 83.99 | 83.71 | 3,662,400 |
| Mar 18, 2024 | 83.73 | 84.23 | 83.45 | 83.48 | 83.20 | 3,574,200 |
| Mar 15, 2024 | 82.91 | 83.18 | 82.45 | 82.73 | 82.45 | 9,507,200 |
| Mar 14, 2024 | 83.94 | 84.11 | 83.20 | 83.67 | 83.39 | 55,163,800 |
| Mar 13, 2024 | 83.87 | 83.88 | 83.31 | 83.56 | 83.28 | 1,481,500 |
| Mar 12, 2024 | 83.01 | 84.01 | 82.40 | 83.97 | 83.69 | 2,102,300 |
| Mar 11, 2024 | 82.52 | 82.66 | 82.05 | 82.40 | 82.13 | 2,215,200 |
| Mar 8, 2024 | 83.98 | 84.66 | 82.66 | 82.83 | 82.55 | 2,546,300 |
| Mar 7, 2024 | 83.14 | 83.98 | 82.82 | 83.78 | 83.50 | 3,990,800 |
| Mar 6, 2024 | 82.81 | 82.99 | 82.16 | 82.51 | 82.24 | 7,547,200 |
| Mar 5, 2024 | 82.96 | 82.96 | 81.70 | 82.13 | 81.86 | 2,756,700 |
| Mar 4, 2024 | 83.70 | 83.95 | 83.49 | 83.49 | 83.21 | 2,623,600 |
| Mar 1, 2024 | 82.96 | 83.93 | 82.93 | 83.85 | 83.57 | 1,557,800 |
| Feb 29, 2024 | 82.55 | 83.03 | 82.04 | 82.81 | 82.53 | 1,910,300 |
| Feb 28, 2024 | 82.15 | 82.34 | 81.93 | 82.18 | 81.91 | 1,045,100 |
| Feb 27, 2024 | 82.43 | 82.51 | 81.96 | 82.42 | 82.15 | 1,376,800 |
| Feb 26, 2024 | 82.70 | 82.89 | 82.33 | 82.36 | 82.09 | 1,542,300 |
| Feb 23, 2024 | 83.04 | 83.29 | 82.29 | 82.56 | 82.28 | 2,063,200 |
| Feb 22, 2024 | 81.85 | 82.81 | 81.75 | 82.67 | 82.39 | 1,914,700 |
| Feb 21, 2024 | 79.76 | 80.10 | 79.38 | 80.05 | 79.78 | 1,942,900 |
| Feb 20, 2024 | 80.57 | 80.79 | 79.59 | 80.24 | 79.97 | 2,001,100 |
| Feb 16, 2024 | 81.73 | 81.75 | 80.92 | 81.02 | 80.75 | 2,527,200 |
| Feb 15, 2024 | 81.46 | 81.62 | 80.99 | 81.59 | 81.32 | 3,535,200 |
| Feb 14, 2024 | 81.11 | 81.55 | 80.63 | 81.47 | 81.20 | 1,596,100 |
| Feb 13, 2024 | 80.15 | 81.01 | 79.99 | 80.51 | 80.24 | 3,312,500 |
| Feb 12, 2024 | 82.14 | 82.39 | 81.48 | 81.62 | 81.35 | 2,633,900 |
| Feb 9, 2024 | 81.52 | 82.23 | 81.47 | 82.13 | 81.86 | 1,828,100 |
| Feb 8, 2024 | 81.21 | 81.40 | 81.15 | 81.27 | 81.00 | 4,968,700 |
| Feb 7, 2024 | 80.52 | 81.24 | 80.48 | 81.17 | 80.90 | 3,923,400 |
| Feb 6, 2024 | 80.35 | 80.52 | 79.62 | 80.10 | 79.83 | 2,869,100 |
| Feb 5, 2024 | 80.26 | 80.40 | 79.56 | 80.19 | 79.92 | 4,031,400 |
| Feb 2, 2024 | 78.78 | 80.33 | 78.71 | 80.10 | 79.83 | 3,159,000 |
| Feb 1, 2024 | 77.67 | 78.49 | 77.65 | 78.44 | 78.18 | 3,033,200 |
| Jan 31, 2024 | 78.10 | 78.44 | 77.20 | 77.24 | 76.98 | 3,813,600 |
| Jan 30, 2024 | 79.22 | 79.36 | 78.80 | 78.91 | 78.65 | 2,344,900 |
| Jan 29, 2024 | 78.51 | 79.30 | 78.45 | 79.25 | 78.99 | 2,840,200 |
| Jan 26, 2024 | 78.47 | 78.82 | 78.29 | 78.41 | 78.15 | 4,299,100 |
| Jan 25, 2024 | 78.63 | 79.00 | 78.15 | 78.61 | 78.35 | 22,941,300 |
| Jan 24, 2024 | 78.58 | 79.14 | 78.37 | 78.41 | 78.15 | 2,168,400 |
| Jan 23, 2024 | 77.83 | 78.01 | 77.54 | 77.95 | 77.69 | 1,907,000 |
| Jan 22, 2024 | 77.92 | 78.17 | 77.61 | 77.71 | 77.45 | 2,031,100 |
| Jan 19, 2024 | 76.70 | 77.60 | 76.52 | 77.60 | 77.34 | 2,114,200 |
| Jan 18, 2024 | 75.87 | 76.42 | 75.62 | 76.33 | 76.08 | 1,599,900 |
| Jan 17, 2024 | 75.13 | 75.33 | 74.61 | 75.26 | 75.01 | 1,742,200 |
| Jan 16, 2024 | 75.53 | 75.95 | 75.28 | 75.64 | 75.39 | 1,806,200 |
| Jan 12, 2024 | 75.70 | 75.92 | 75.42 | 75.70 | 75.45 | 1,455,300 |
| Jan 11, 2024 | 75.75 | 76.03 | 74.75 | 75.63 | 75.38 | 2,755,900 |
| Jan 10, 2024 | 74.74 | 75.56 | 74.74 | 75.42 | 75.17 | 1,374,400 |
| Jan 9, 2024 | 74.05 | 74.82 | 73.94 | 74.63 | 74.38 | 1,222,700 |
| Jan 8, 2024 | 73.19 | 74.52 | 73.19 | 74.50 | 74.25 | 1,635,300 |
| Jan 5, 2024 | 72.93 | 73.43 | 72.69 | 72.98 | 72.74 | 1,722,500 |
| Jan 4, 2024 | 73.10 | 73.60 | 72.85 | 72.87 | 72.63 | 2,030,600 |
| Jan 3, 2024 | 73.48 | 73.71 | 73.19 | 73.29 | 73.05 | 2,384,400 |
| Jan 2, 2024 | 74.38 | 74.53 | 73.46 | 73.89 | 73.64 | 2,612,200 |
| Dec 29, 2023 | 75.40 | 75.50 | 74.76 | 75.10 | 74.85 | 1,326,900 |
| Dec 28, 2023 | 75.53 | 75.66 | 75.31 | 75.36 | 75.11 | 1,415,400 |
| Dec 27, 2023 | 75.27 | 75.45 | 75.14 | 75.40 | 75.15 | 1,598,200 |
| Dec 26, 2023 | 75.10 | 75.40 | 75.10 | 75.26 | 75.01 | 1,140,900 |
| Dec 22, 2023 | 75.17 | 75.31 | 74.70 | 75.05 | 74.80 | 1,407,900 |
| Dec 21, 2023 | 74.84 | 75.06 | 74.40 | 75.00 | 74.75 | 2,185,200 |
| Dec 20, 2023 | 0.21 Dividend | |||||
| Dec 20, 2023 | 75.17 | 75.56 | 74.20 | 74.23 | 73.98 | 2,793,500 |
| Dec 19, 2023 | 75.08 | 75.42 | 75.08 | 75.40 | 74.94 | 1,300,800 |
| Dec 18, 2023 | 74.57 | 75.22 | 74.56 | 75.05 | 74.59 | 1,775,500 |
| Dec 15, 2023 | 74.22 | 74.63 | 74.22 | 74.43 | 73.97 | 1,898,300 |
| Dec 14, 2023 | 74.75 | 74.83 | 73.93 | 74.43 | 73.97 | 1,738,800 |
| Dec 13, 2023 | 73.58 | 74.50 | 73.58 | 74.48 | 74.02 | 1,898,200 |
| Dec 12, 2023 | 73.06 | 73.59 | 72.95 | 73.59 | 73.14 | 1,226,300 |
| Dec 11, 2023 | 72.90 | 73.26 | 72.81 | 73.24 | 72.79 | 1,324,900 |
| Dec 8, 2023 | 72.65 | 73.19 | 72.61 | 73.09 | 72.64 | 1,776,200 |
| Dec 7, 2023 | 72.59 | 72.91 | 72.51 | 72.82 | 72.37 | 1,183,300 |
| Dec 6, 2023 | 72.94 | 72.94 | 72.11 | 72.17 | 71.73 | 2,547,400 |
| Dec 5, 2023 | 72.09 | 72.79 | 72.09 | 72.60 | 72.15 | 1,844,800 |
| Dec 4, 2023 | 72.33 | 72.40 | 71.93 | 72.31 | 71.87 | 1,658,800 |
| Dec 1, 2023 | 72.45 | 73.00 | 72.33 | 72.84 | 72.39 | 1,553,400 |
| Nov 30, 2023 | 72.61 | 72.66 | 72.08 | 72.58 | 72.13 | 1,675,400 |
| Nov 29, 2023 | 72.94 | 73.13 | 72.40 | 72.48 | 72.03 | 1,092,800 |
| Nov 28, 2023 | 72.46 | 72.86 | 72.40 | 72.61 | 72.16 | 1,302,400 |
| Nov 27, 2023 | 72.61 | 72.76 | 72.49 | 72.58 | 72.13 | 2,698,500 |
| Nov 24, 2023 | 72.70 | 72.81 | 72.61 | 72.68 | 72.23 | 762,500 |
| Nov 22, 2023 | 72.72 | 73.08 | 72.50 | 72.74 | 72.29 | 1,687,800 |
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%