NYSEArca - Delayed Quote USD
iShares U.S. Technology ETF (IYW)
At close: November 21 at 4:00 PM EST
After hours: 7:56 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 | 159.55 | 160.25 | 156.54 | 158.97 | 158.97 | 484,549 |
Nov 20, 2024 | 158.50 | 158.50 | 155.74 | 157.91 | 157.91 | 449,600 |
Nov 19, 2024 | 155.38 | 158.22 | 155.24 | 158.14 | 158.14 | 483,600 |
Nov 18, 2024 | 155.56 | 156.75 | 154.85 | 156.19 | 156.19 | 619,200 |
Nov 15, 2024 | 157.46 | 157.70 | 154.88 | 155.52 | 155.52 | 558,900 |
Nov 14, 2024 | 160.31 | 160.59 | 159.23 | 159.55 | 159.55 | 432,400 |
Nov 13, 2024 | 160.50 | 161.38 | 159.77 | 160.07 | 160.07 | 1,593,600 |
Nov 12, 2024 | 160.21 | 160.98 | 159.56 | 160.85 | 160.85 | 905,000 |
Nov 11, 2024 | 160.99 | 161.07 | 159.28 | 160.27 | 160.27 | 526,200 |
Nov 8, 2024 | 161.03 | 161.49 | 160.35 | 161.00 | 161.00 | 1,393,400 |
Nov 7, 2024 | 159.22 | 161.38 | 159.18 | 161.25 | 161.25 | 526,200 |
Nov 6, 2024 | 156.32 | 158.17 | 156.00 | 157.95 | 157.95 | 1,107,500 |
Nov 5, 2024 | 151.94 | 153.73 | 151.94 | 153.64 | 153.64 | 407,600 |
Nov 4, 2024 | 151.72 | 152.48 | 150.75 | 151.41 | 151.41 | 498,000 |
Nov 1, 2024 | 151.00 | 152.87 | 150.83 | 151.71 | 151.71 | 1,395,400 |
Oct 31, 2024 | 154.13 | 154.13 | 150.62 | 150.69 | 150.69 | 766,000 |
Oct 30, 2024 | 157.09 | 157.57 | 155.79 | 155.88 | 155.88 | 420,800 |
Oct 29, 2024 | 155.96 | 158.16 | 155.20 | 157.76 | 157.76 | 502,100 |
Oct 28, 2024 | 156.61 | 156.63 | 155.52 | 155.65 | 155.65 | 588,500 |
Oct 25, 2024 | 155.22 | 157.01 | 155.13 | 155.39 | 155.39 | 1,856,200 |
Oct 24, 2024 | 154.48 | 154.65 | 153.41 | 154.39 | 154.39 | 367,600 |
Oct 23, 2024 | 155.67 | 155.87 | 152.49 | 153.79 | 153.79 | 459,900 |
Oct 22, 2024 | 155.39 | 156.75 | 155.00 | 156.27 | 156.27 | 343,200 |
Oct 21, 2024 | 154.65 | 156.24 | 154.56 | 156.24 | 156.24 | 525,700 |
Oct 18, 2024 | 155.73 | 155.73 | 154.94 | 155.20 | 155.20 | 362,900 |
Oct 17, 2024 | 156.35 | 156.47 | 154.56 | 154.63 | 154.63 | 546,400 |
Oct 16, 2024 | 154.40 | 154.42 | 152.65 | 154.18 | 154.18 | 312,100 |
Oct 15, 2024 | 157.39 | 157.56 | 153.45 | 154.16 | 154.16 | 521,200 |
Oct 14, 2024 | 156.00 | 157.53 | 156.00 | 157.01 | 157.01 | 611,600 |
Oct 11, 2024 | 154.31 | 155.36 | 154.24 | 155.00 | 155.00 | 277,100 |
Oct 10, 2024 | 153.48 | 155.09 | 153.16 | 154.62 | 154.62 | 296,000 |
Oct 9, 2024 | 153.15 | 154.60 | 152.78 | 154.52 | 154.52 | 320,800 |
Oct 8, 2024 | 151.42 | 153.35 | 151.10 | 153.15 | 153.15 | 462,200 |
Oct 7, 2024 | 151.14 | 151.89 | 150.08 | 150.36 | 150.36 | 531,700 |
Oct 4, 2024 | 151.72 | 151.75 | 149.85 | 151.66 | 151.66 | 914,800 |
Oct 3, 2024 | 148.59 | 150.60 | 148.59 | 149.71 | 149.71 | 355,800 |
Oct 2, 2024 | 148.28 | 149.62 | 147.20 | 149.05 | 149.05 | 494,000 |
Oct 1, 2024 | 151.26 | 151.34 | 147.32 | 148.14 | 148.14 | 1,458,400 |
Sep 30, 2024 | 150.46 | 151.69 | 149.79 | 151.62 | 151.62 | 899,400 |
Sep 27, 2024 | 152.37 | 152.37 | 150.49 | 151.01 | 151.01 | 295,000 |
Sep 26, 2024 | 153.30 | 153.44 | 150.61 | 152.20 | 152.20 | 2,190,700 |
Sep 25, 2024 | 0.11 Dividend | |||||
Sep 25, 2024 | 149.85 | 151.39 | 149.85 | 150.73 | 150.73 | 322,500 |
Sep 24, 2024 | 150.00 | 150.60 | 148.20 | 150.32 | 150.21 | 527,200 |
Sep 23, 2024 | 149.59 | 149.78 | 148.89 | 149.26 | 149.15 | 696,100 |
Sep 20, 2024 | 149.58 | 150.14 | 148.25 | 149.42 | 149.31 | 607,400 |
Sep 19, 2024 | 149.23 | 150.77 | 148.79 | 149.89 | 149.78 | 605,600 |
Sep 18, 2024 | 146.58 | 147.82 | 145.28 | 145.43 | 145.33 | 865,900 |
Sep 17, 2024 | 147.22 | 147.49 | 145.27 | 146.11 | 146.01 | 589,400 |
Sep 16, 2024 | 145.67 | 146.42 | 144.71 | 146.04 | 145.94 | 500,100 |
Sep 13, 2024 | 146.38 | 147.30 | 145.90 | 146.94 | 146.84 | 431,700 |
Sep 12, 2024 | 144.98 | 146.74 | 144.09 | 146.16 | 146.06 | 702,200 |
Sep 11, 2024 | 141.46 | 145.20 | 139.25 | 144.91 | 144.81 | 725,300 |
Sep 10, 2024 | 140.17 | 141.06 | 138.88 | 140.95 | 140.85 | 468,400 |
Sep 9, 2024 | 139.11 | 139.73 | 137.85 | 139.41 | 139.31 | 648,600 |
Sep 6, 2024 | 141.14 | 141.50 | 137.08 | 137.70 | 137.60 | 1,266,800 |
Sep 5, 2024 | 140.16 | 142.72 | 140.16 | 141.04 | 140.94 | 3,509,300 |
Sep 4, 2024 | 140.14 | 142.35 | 139.59 | 141.04 | 140.94 | 980,600 |
Sep 3, 2024 | 146.57 | 146.57 | 140.70 | 141.58 | 141.48 | 959,500 |
Aug 30, 2024 | 147.53 | 148.14 | 146.01 | 147.76 | 147.65 | 401,800 |
Aug 29, 2024 | 147.21 | 149.19 | 145.84 | 146.11 | 146.01 | 602,500 |
Aug 28, 2024 | 148.50 | 148.67 | 145.58 | 146.71 | 146.61 | 486,300 |
Aug 27, 2024 | 147.16 | 148.94 | 146.36 | 148.58 | 148.47 | 488,500 |
Aug 26, 2024 | 149.20 | 149.74 | 147.01 | 147.96 | 147.85 | 847,900 |
Aug 23, 2024 | 148.70 | 150.15 | 147.66 | 149.38 | 149.27 | 1,486,800 |
Aug 22, 2024 | 151.00 | 151.34 | 147.01 | 147.36 | 147.26 | 517,200 |
Aug 21, 2024 | 149.50 | 150.88 | 149.19 | 150.39 | 150.28 | 542,900 |
Aug 20, 2024 | 149.59 | 150.56 | 148.83 | 149.53 | 149.42 | 1,070,400 |
Aug 19, 2024 | 147.72 | 150.00 | 146.97 | 150.00 | 149.89 | 454,400 |
Aug 16, 2024 | 147.09 | 148.29 | 146.59 | 147.98 | 147.87 | 1,522,200 |
Aug 15, 2024 | 145.63 | 147.84 | 145.36 | 147.71 | 147.60 | 503,000 |
Aug 14, 2024 | 144.00 | 144.77 | 142.34 | 144.08 | 143.98 | 631,600 |
Aug 13, 2024 | 141.09 | 143.60 | 141.09 | 143.58 | 143.48 | 935,800 |
Aug 12, 2024 | 139.15 | 140.70 | 138.58 | 139.66 | 139.56 | 691,200 |
Aug 9, 2024 | 137.57 | 139.40 | 137.08 | 138.88 | 138.78 | 1,118,800 |
Aug 8, 2024 | 135.70 | 138.23 | 133.73 | 137.92 | 137.82 | 655,100 |
Aug 7, 2024 | 137.17 | 138.50 | 132.99 | 133.16 | 133.07 | 1,162,300 |
Aug 6, 2024 | 134.28 | 137.09 | 132.75 | 134.59 | 134.49 | 2,241,000 |
Aug 5, 2024 | 128.56 | 135.84 | 127.92 | 133.32 | 133.23 | 2,206,800 |
Aug 2, 2024 | 138.31 | 139.64 | 136.11 | 138.18 | 138.08 | 2,363,900 |
Aug 1, 2024 | 146.41 | 147.90 | 140.28 | 141.77 | 141.67 | 1,069,000 |
Jul 31, 2024 | 145.30 | 146.75 | 144.36 | 146.33 | 146.23 | 906,300 |
Jul 30, 2024 | 144.63 | 145.01 | 140.16 | 141.39 | 141.29 | 939,900 |
Jul 29, 2024 | 145.60 | 146.22 | 143.67 | 144.14 | 144.04 | 354,800 |
Jul 26, 2024 | 144.54 | 145.61 | 143.50 | 144.54 | 144.44 | 404,500 |
Jul 25, 2024 | 144.33 | 146.37 | 140.81 | 142.95 | 142.85 | 718,700 |
Jul 24, 2024 | 148.60 | 148.92 | 143.96 | 144.27 | 144.17 | 973,700 |
Jul 23, 2024 | 150.70 | 152.07 | 150.52 | 150.73 | 150.62 | 955,400 |
Jul 22, 2024 | 150.09 | 151.26 | 149.16 | 151.02 | 150.91 | 1,790,300 |
Jul 19, 2024 | 149.30 | 150.19 | 147.73 | 148.01 | 147.90 | 472,600 |
Jul 18, 2024 | 151.92 | 151.92 | 148.10 | 149.63 | 149.52 | 749,700 |
Jul 17, 2024 | 152.77 | 152.89 | 150.24 | 150.34 | 150.23 | 999,500 |
Jul 16, 2024 | 157.04 | 157.29 | 155.15 | 156.23 | 156.12 | 1,009,600 |
Jul 15, 2024 | 157.21 | 158.14 | 155.78 | 156.68 | 156.57 | 592,900 |
Jul 12, 2024 | 154.92 | 157.49 | 154.67 | 155.91 | 155.80 | 528,000 |
Jul 11, 2024 | 158.97 | 158.97 | 154.37 | 154.85 | 154.74 | 1,504,700 |
Jul 10, 2024 | 157.45 | 158.84 | 156.91 | 158.73 | 158.62 | 659,200 |
Jul 9, 2024 | 157.51 | 157.81 | 155.88 | 156.65 | 156.54 | 523,500 |
Jul 8, 2024 | 156.31 | 157.05 | 156.00 | 156.96 | 156.85 | 575,300 |
Jul 5, 2024 | 154.84 | 156.39 | 154.83 | 156.17 | 156.06 | 595,600 |
Jul 3, 2024 | 152.82 | 154.75 | 152.69 | 154.75 | 154.64 | 896,400 |
Jul 2, 2024 | 150.99 | 153.06 | 150.95 | 153.06 | 152.95 | 593,000 |
Jul 1, 2024 | 150.85 | 152.19 | 148.99 | 152.02 | 151.91 | 759,400 |
Jun 28, 2024 | 151.66 | 153.36 | 150.47 | 150.50 | 150.39 | 969,700 |
Jun 27, 2024 | 150.67 | 151.69 | 150.50 | 151.10 | 150.99 | 936,000 |
Jun 26, 2024 | 150.32 | 151.15 | 149.83 | 150.85 | 150.74 | 610,700 |
Jun 25, 2024 | 148.65 | 150.49 | 148.33 | 150.33 | 150.22 | 1,403,300 |
Jun 24, 2024 | 149.66 | 150.15 | 147.81 | 147.81 | 147.70 | 741,000 |
Jun 21, 2024 | 150.83 | 151.77 | 149.67 | 150.37 | 150.26 | 1,179,200 |
Jun 20, 2024 | 154.22 | 154.41 | 150.67 | 151.34 | 151.23 | 1,076,500 |
Jun 18, 2024 | 152.92 | 153.66 | 152.57 | 153.46 | 153.35 | 498,500 |
Jun 17, 2024 | 151.28 | 153.40 | 150.66 | 152.76 | 152.65 | 905,800 |
Jun 14, 2024 | 150.10 | 151.19 | 149.87 | 151.08 | 150.97 | 491,600 |
Jun 13, 2024 | 150.54 | 150.87 | 149.27 | 150.24 | 150.13 | 860,800 |
Jun 12, 2024 | 147.71 | 150.43 | 147.40 | 149.26 | 149.15 | 608,800 |
Jun 11, 2024 | 0.08 Dividend | |||||
Jun 11, 2024 | 143.65 | 145.97 | 143.50 | 145.97 | 145.87 | 488,400 |
Jun 10, 2024 | 142.93 | 144.37 | 142.70 | 143.93 | 143.75 | 405,100 |
Jun 7, 2024 | 143.17 | 144.07 | 142.51 | 143.46 | 143.28 | 791,700 |
Jun 6, 2024 | 143.93 | 144.35 | 142.77 | 143.27 | 143.09 | 1,447,300 |
Jun 5, 2024 | 141.38 | 143.71 | 141.26 | 143.69 | 143.51 | 830,000 |
Jun 4, 2024 | 139.75 | 140.16 | 138.86 | 139.93 | 139.75 | 575,100 |
Jun 3, 2024 | 140.08 | 140.18 | 137.86 | 139.72 | 139.54 | 902,300 |
May 31, 2024 | 139.21 | 139.25 | 135.52 | 138.63 | 138.45 | 1,539,100 |
May 30, 2024 | 140.92 | 141.20 | 138.19 | 138.70 | 138.52 | 1,513,500 |
May 29, 2024 | 141.59 | 142.95 | 141.59 | 142.34 | 142.16 | 812,300 |
May 28, 2024 | 142.65 | 143.32 | 141.86 | 143.08 | 142.90 | 1,141,700 |
May 24, 2024 | 140.45 | 141.73 | 139.96 | 141.54 | 141.36 | 643,200 |
May 23, 2024 | 142.31 | 142.50 | 139.55 | 140.26 | 140.08 | 934,200 |
May 22, 2024 | 140.21 | 140.59 | 139.07 | 140.00 | 139.82 | 837,900 |
May 21, 2024 | 139.02 | 140.09 | 138.84 | 139.96 | 139.78 | 609,100 |
May 20, 2024 | 138.31 | 139.97 | 138.20 | 139.80 | 139.62 | 615,200 |
May 17, 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 137.85 | 801,400 |
May 16, 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 138.17 | 916,100 |
May 15, 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 138.52 | 847,300 |
May 14, 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 135.48 | 809,300 |
May 13, 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 134.29 | 841,000 |
May 10, 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 133.80 | 700,700 |
May 9, 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 133.37 | 1,043,100 |
May 8, 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 133.51 | 589,000 |
May 7, 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 133.47 | 948,300 |
May 6, 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 134.06 | 915,100 |
May 3, 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 132.00 | 1,312,700 |
May 2, 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 128.85 | 774,700 |
May 1, 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 126.79 | 817,000 |
Apr 30, 2024 | 130.51 | 131.25 | 128.17 | 128.17 | 128.01 | 754,900 |
Apr 29, 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 130.87 | 470,200 |
Apr 26, 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 130.78 | 798,600 |
Apr 25, 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 128.04 | 1,392,400 |
Apr 24, 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 128.68 | 857,400 |
Apr 23, 2024 | 127.08 | 128.82 | 126.85 | 128.52 | 128.36 | 1,326,900 |
Apr 22, 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 126.08 | 1,832,600 |
Apr 19, 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 124.59 | 2,094,300 |
Apr 18, 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 128.25 | 1,468,800 |
Apr 17, 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 129.18 | 1,615,900 |
Apr 16, 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 131.21 | 838,800 |
Apr 15, 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 130.97 | 1,322,500 |
Apr 12, 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 133.78 | 896,200 |
Apr 11, 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 136.10 | 578,200 |
Apr 10, 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 133.27 | 758,300 |
Apr 9, 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 134.23 | 650,900 |
Apr 8, 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 133.96 | 397,000 |
Apr 5, 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 134.20 | 713,100 |
Apr 4, 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 132.34 | 774,000 |
Apr 3, 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 134.60 | 610,900 |
Apr 2, 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 134.32 | 951,700 |
Apr 1, 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 135.38 | 939,200 |
Mar 28, 2024 | 135.22 | 135.59 | 134.75 | 135.06 | 134.89 | 1,090,400 |
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 135.17 | 1,136,800 |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 135.04 | 542,200 |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 135.73 | 618,300 |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 136.42 | 500,600 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 135.97 | 666,100 |
Mar 20, 2024 | 134.44 | 135.86 | 133.81 | 135.85 | 135.60 | 552,800 |
Mar 19, 2024 | 132.72 | 134.29 | 131.76 | 134.14 | 133.89 | 1,315,100 |
Mar 18, 2024 | 134.11 | 135.10 | 133.33 | 133.53 | 133.28 | 1,448,900 |
Mar 15, 2024 | 132.67 | 133.23 | 131.95 | 132.43 | 132.19 | 1,570,500 |
Mar 14, 2024 | 135.00 | 135.39 | 133.61 | 134.52 | 134.27 | 4,588,700 |
Mar 13, 2024 | 135.27 | 135.27 | 133.94 | 134.41 | 134.16 | 633,400 |
Mar 12, 2024 | 134.17 | 135.69 | 133.01 | 135.60 | 135.35 | 1,287,700 |
Mar 11, 2024 | 132.92 | 133.42 | 132.15 | 132.95 | 132.70 | 884,200 |
Mar 8, 2024 | 135.48 | 136.97 | 133.28 | 133.51 | 133.26 | 1,126,600 |
Mar 7, 2024 | 134.25 | 135.76 | 133.48 | 135.42 | 135.17 | 704,200 |
Mar 6, 2024 | 133.52 | 133.98 | 132.29 | 133.05 | 132.80 | 517,100 |
Mar 5, 2024 | 133.57 | 133.66 | 131.02 | 131.87 | 131.63 | 519,800 |
Mar 4, 2024 | 135.20 | 135.80 | 134.69 | 135.04 | 134.79 | 685,100 |
Mar 1, 2024 | 133.69 | 135.67 | 133.69 | 135.41 | 135.16 | 689,500 |
Feb 29, 2024 | 132.44 | 133.64 | 131.72 | 133.29 | 133.04 | 467,600 |
Feb 28, 2024 | 132.08 | 132.17 | 131.38 | 131.80 | 131.56 | 423,900 |
Feb 27, 2024 | 132.75 | 132.80 | 131.66 | 132.69 | 132.44 | 410,600 |
Feb 26, 2024 | 133.08 | 133.35 | 132.34 | 132.36 | 132.12 | 471,400 |
Feb 23, 2024 | 133.79 | 134.21 | 132.20 | 132.68 | 132.43 | 666,300 |
Feb 22, 2024 | 132.13 | 133.27 | 131.78 | 132.95 | 132.70 | 571,100 |
Feb 21, 2024 | 128.08 | 128.66 | 127.32 | 128.64 | 128.40 | 665,500 |
Feb 20, 2024 | 130.11 | 130.61 | 128.26 | 129.64 | 129.40 | 958,600 |
Feb 16, 2024 | 132.61 | 132.80 | 130.81 | 130.95 | 130.71 | 625,700 |
Feb 15, 2024 | 132.89 | 132.89 | 131.57 | 132.42 | 132.18 | 736,200 |
Feb 14, 2024 | 132.21 | 132.86 | 131.27 | 132.71 | 132.46 | 1,237,300 |
Feb 13, 2024 | 130.41 | 132.12 | 129.80 | 131.08 | 130.84 | 651,000 |
Feb 12, 2024 | 134.27 | 134.99 | 133.23 | 133.40 | 133.15 | 643,300 |
Feb 9, 2024 | 133.30 | 134.61 | 133.00 | 134.45 | 134.20 | 567,500 |
Feb 8, 2024 | 131.97 | 132.76 | 131.95 | 132.46 | 132.22 | 471,000 |
Feb 7, 2024 | 130.85 | 131.94 | 130.54 | 131.88 | 131.64 | 473,800 |
Feb 6, 2024 | 130.78 | 131.00 | 129.06 | 129.91 | 129.67 | 580,500 |
Feb 5, 2024 | 130.68 | 130.94 | 129.21 | 130.39 | 130.15 | 820,400 |
Feb 2, 2024 | 127.97 | 130.63 | 127.65 | 130.27 | 130.03 | 1,078,900 |
Feb 1, 2024 | 127.12 | 128.08 | 126.89 | 127.88 | 127.64 | 1,189,700 |
Jan 31, 2024 | 127.76 | 128.29 | 126.31 | 126.35 | 126.12 | 867,500 |
Jan 30, 2024 | 130.81 | 131.02 | 129.37 | 129.70 | 129.46 | 624,600 |
Jan 29, 2024 | 129.61 | 130.89 | 129.41 | 130.81 | 130.57 | 725,800 |
Jan 26, 2024 | 129.76 | 130.42 | 129.13 | 129.40 | 129.16 | 875,700 |
Jan 25, 2024 | 131.21 | 131.96 | 129.96 | 130.61 | 130.37 | 2,276,400 |
Jan 24, 2024 | 130.07 | 131.39 | 129.75 | 130.03 | 129.79 | 1,524,400 |
Jan 23, 2024 | 128.84 | 129.16 | 127.96 | 129.10 | 128.86 | 529,800 |
Jan 22, 2024 | 128.87 | 129.60 | 128.24 | 128.57 | 128.33 | 793,900 |
Jan 19, 2024 | 126.07 | 128.03 | 125.71 | 128.03 | 127.79 | 785,300 |
Jan 18, 2024 | 124.33 | 125.19 | 123.78 | 125.06 | 124.83 | 601,000 |
Jan 17, 2024 | 122.41 | 122.83 | 121.05 | 122.70 | 122.47 | 542,700 |
Jan 16, 2024 | 122.99 | 123.87 | 122.39 | 123.36 | 123.13 | 404,100 |
Jan 12, 2024 | 123.02 | 123.48 | 122.60 | 123.14 | 122.91 | 312,800 |
Jan 11, 2024 | 122.93 | 123.56 | 121.09 | 122.82 | 122.59 | 1,403,600 |
Jan 10, 2024 | 121.34 | 122.57 | 121.05 | 122.28 | 122.05 | 759,300 |
Jan 9, 2024 | 119.88 | 121.54 | 119.80 | 121.12 | 120.90 | 1,140,600 |
Jan 8, 2024 | 118.25 | 120.80 | 118.25 | 120.74 | 120.52 | 472,200 |
Jan 5, 2024 | 117.56 | 118.56 | 117.19 | 117.62 | 117.40 | 552,000 |
Jan 4, 2024 | 117.85 | 118.51 | 117.40 | 117.50 | 117.28 | 944,300 |
Jan 3, 2024 | 118.35 | 119.06 | 118.10 | 118.31 | 118.09 | 462,600 |
Jan 2, 2024 | 121.05 | 121.25 | 118.71 | 119.52 | 119.30 | 844,500 |
Dec 29, 2023 | 123.29 | 123.50 | 122.13 | 122.75 | 122.52 | 371,400 |
Dec 28, 2023 | 123.55 | 123.64 | 123.17 | 123.31 | 123.08 | 517,900 |
Dec 27, 2023 | 123.34 | 123.48 | 122.65 | 123.25 | 123.02 | 379,700 |
Dec 26, 2023 | 122.75 | 123.43 | 122.75 | 123.25 | 123.02 | 373,800 |
Dec 22, 2023 | 122.83 | 123.01 | 122.00 | 122.60 | 122.37 | 322,300 |
Dec 21, 2023 | 122.24 | 122.63 | 121.48 | 122.44 | 122.21 | 442,000 |
Dec 20, 2023 | 0.23 Dividend | |||||
Dec 20, 2023 | 122.52 | 123.17 | 120.93 | 120.95 | 120.73 | 702,400 |
Dec 19, 2023 | 122.36 | 122.80 | 122.30 | 122.77 | 122.31 | 636,000 |
Dec 18, 2023 | 121.44 | 122.53 | 121.27 | 122.24 | 121.78 | 491,200 |
Dec 15, 2023 | 120.67 | 122.02 | 120.67 | 121.44 | 120.99 | 815,000 |
Dec 14, 2023 | 121.20 | 121.64 | 119.73 | 120.85 | 120.40 | 1,122,900 |
Dec 13, 2023 | 120.20 | 121.31 | 119.80 | 121.02 | 120.57 | 510,700 |
Dec 12, 2023 | 118.62 | 119.91 | 118.50 | 119.90 | 119.45 | 705,500 |
Dec 11, 2023 | 117.95 | 119.22 | 117.77 | 119.20 | 118.76 | 451,800 |
Dec 8, 2023 | 117.18 | 118.61 | 117.15 | 118.54 | 118.10 | 1,284,100 |
Dec 7, 2023 | 116.63 | 117.94 | 116.56 | 117.69 | 117.25 | 335,000 |
Dec 6, 2023 | 117.41 | 117.51 | 115.66 | 115.72 | 115.29 | 713,400 |
Dec 5, 2023 | 115.59 | 116.95 | 115.57 | 116.82 | 116.38 | 1,407,500 |
Dec 4, 2023 | 116.39 | 116.41 | 114.84 | 116.19 | 115.76 | 660,900 |
Dec 1, 2023 | 117.03 | 117.78 | 116.37 | 117.67 | 117.23 | 633,300 |
Nov 30, 2023 | 117.96 | 118.16 | 116.28 | 117.27 | 116.83 | 404,700 |
Nov 29, 2023 | 118.18 | 118.80 | 117.36 | 117.47 | 117.03 | 415,800 |
Nov 28, 2023 | 116.57 | 117.48 | 116.57 | 117.32 | 116.88 | 516,900 |
Nov 27, 2023 | 116.83 | 117.70 | 116.72 | 116.99 | 116.55 | 768,100 |
Nov 24, 2023 | 117.18 | 117.29 | 116.60 | 117.09 | 116.65 | 278,500 |
Nov 22, 2023 | 117.56 | 118.42 | 117.09 | 117.42 | 116.98 | 851,800 |
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%