NYSEArca - Delayed Quote • USD
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
At close: July 5 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 |
---|---|---|---|---|---|---|
Jul 5, 2024 | 118.58 | 118.71 | 117.50 | 118.71 | 118.71 | 35,600 |
Jul 3, 2024 | 118.90 | 119.01 | 118.61 | 118.61 | 118.61 | 114,100 |
Jul 2, 2024 | 118.23 | 118.82 | 117.98 | 118.82 | 118.82 | 44,000 |
Jul 1, 2024 | 117.81 | 118.21 | 117.26 | 117.95 | 117.95 | 30,100 |
Jun 28, 2024 | 116.83 | 117.33 | 116.47 | 116.93 | 116.93 | 32,100 |
Jun 27, 2024 | 116.01 | 116.54 | 115.96 | 116.54 | 116.54 | 42,800 |
Jun 26, 2024 | 116.58 | 116.58 | 115.90 | 116.45 | 116.45 | 103,500 |
Jun 25, 2024 | 117.01 | 117.09 | 116.54 | 116.88 | 116.88 | 22,300 |
Jun 24, 2024 | 116.26 | 117.34 | 116.04 | 116.71 | 116.71 | 118,800 |
Jun 21, 2024 | 116.46 | 116.46 | 115.86 | 116.17 | 116.17 | 20,700 |
Jun 20, 2024 | 116.58 | 116.87 | 116.01 | 116.58 | 116.58 | 69,400 |
Jun 18, 2024 | 115.76 | 116.39 | 115.61 | 116.36 | 116.36 | 51,200 |
Jun 17, 2024 | 115.03 | 115.93 | 114.22 | 115.93 | 115.93 | 222,300 |
Jun 14, 2024 | 114.46 | 115.22 | 114.28 | 115.22 | 115.22 | 119,100 |
Jun 13, 2024 | 116.02 | 116.02 | 114.95 | 115.33 | 115.33 | 106,200 |
Jun 12, 2024 | 116.72 | 117.26 | 116.21 | 116.24 | 116.24 | 19,000 |
Jun 11, 2024 | 0.36 Dividend | |||||
Jun 11, 2024 | 115.42 | 115.42 | 114.61 | 115.11 | 115.11 | 24,100 |
Jun 10, 2024 | 115.97 | 116.73 | 115.77 | 116.53 | 116.17 | 42,300 |
Jun 7, 2024 | 116.98 | 117.75 | 116.33 | 116.33 | 115.97 | 20,000 |
Jun 6, 2024 | 117.74 | 117.94 | 117.28 | 117.36 | 116.99 | 19,600 |
Jun 5, 2024 | 116.93 | 117.67 | 116.48 | 117.66 | 117.29 | 20,900 |
Jun 4, 2024 | 115.90 | 116.74 | 115.90 | 116.53 | 116.17 | 23,400 |
Jun 3, 2024 | 117.16 | 117.16 | 115.37 | 116.31 | 115.95 | 28,600 |
May 31, 2024 | 116.40 | 116.64 | 115.05 | 116.64 | 116.28 | 23,600 |
May 30, 2024 | 116.22 | 116.42 | 115.65 | 116.02 | 115.66 | 37,700 |
May 29, 2024 | 116.50 | 116.57 | 115.95 | 116.43 | 116.07 | 118,800 |
May 28, 2024 | 118.59 | 118.59 | 117.18 | 117.68 | 117.31 | 58,000 |
May 24, 2024 | 117.88 | 118.91 | 117.88 | 118.91 | 118.54 | 33,500 |
May 23, 2024 | 119.46 | 119.46 | 117.26 | 117.30 | 116.93 | 30,300 |
May 22, 2024 | 119.85 | 120.08 | 118.88 | 119.24 | 118.87 | 40,300 |
May 21, 2024 | 119.56 | 120.48 | 119.54 | 120.13 | 119.75 | 52,600 |
May 20, 2024 | 119.57 | 119.89 | 119.05 | 119.58 | 119.21 | 56,400 |
May 17, 2024 | 118.53 | 119.55 | 118.49 | 119.47 | 119.10 | 39,800 |
May 16, 2024 | 118.67 | 118.94 | 118.20 | 118.20 | 117.83 | 133,800 |
May 15, 2024 | 117.60 | 118.95 | 117.60 | 118.95 | 118.58 | 65,000 |
May 14, 2024 | 116.36 | 117.11 | 116.21 | 117.10 | 116.73 | 31,200 |
May 13, 2024 | 116.83 | 117.03 | 116.01 | 116.13 | 115.77 | 61,100 |
May 10, 2024 | 117.03 | 117.20 | 116.20 | 116.46 | 116.10 | 64,900 |
May 9, 2024 | 115.57 | 116.72 | 115.56 | 116.72 | 116.36 | 66,500 |
May 8, 2024 | 115.27 | 115.82 | 114.96 | 115.69 | 115.33 | 47,600 |
May 7, 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 115.19 | 125,500 |
May 6, 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 115.38 | 43,800 |
May 3, 2024 | 114.01 | 114.43 | 113.67 | 114.27 | 113.91 | 47,400 |
May 2, 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 112.81 | 53,000 |
May 1, 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 111.72 | 53,600 |
Apr 30, 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 111.02 | 44,500 |
Apr 29, 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 112.55 | 52,800 |
Apr 26, 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 112.66 | 28,800 |
Apr 25, 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 111.80 | 50,500 |
Apr 24, 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 112.55 | 108,200 |
Apr 23, 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 112.75 | 38,400 |
Apr 22, 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 112.53 | 74,700 |
Apr 19, 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 110.68 | 129,100 |
Apr 18, 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 110.16 | 32,600 |
Apr 17, 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 110.01 | 31,500 |
Apr 16, 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 109.53 | 76,900 |
Apr 15, 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 109.36 | 104,700 |
Apr 12, 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 110.48 | 113,500 |
Apr 11, 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 112.07 | 124,500 |
Apr 10, 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 112.90 | 1,520,500 |
Apr 9, 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 114.61 | 2,323,700 |
Apr 8, 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 114.87 | 2,022,400 |
Apr 5, 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 113.89 | 18,800 |
Apr 4, 2024 | 115.20 | 115.99 | 113.63 | 113.95 | 113.59 | 24,500 |
Apr 3, 2024 | 114.22 | 115.20 | 114.22 | 114.56 | 114.20 | 15,000 |
Apr 2, 2024 | 114.07 | 114.52 | 113.57 | 113.98 | 113.62 | 137,700 |
Apr 1, 2024 | 115.81 | 115.81 | 114.74 | 115.20 | 114.84 | 178,800 |
Mar 28, 2024 | 115.72 | 116.16 | 115.38 | 116.01 | 115.65 | 11,000 |
Mar 27, 2024 | 115.05 | 115.29 | 114.21 | 114.95 | 114.59 | 30,700 |
Mar 26, 2024 | 114.03 | 114.62 | 113.88 | 113.94 | 113.58 | 21,600 |
Mar 25, 2024 | 114.29 | 114.39 | 113.92 | 114.04 | 113.68 | 16,500 |
Mar 22, 2024 | 114.69 | 114.69 | 113.74 | 113.74 | 113.38 | 12,400 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 114.45 | 116.00 | 114.45 | 115.82 | 115.46 | 15,900 |
Mar 20, 2024 | 112.49 | 114.26 | 112.30 | 114.17 | 113.46 | 173,500 |
Mar 19, 2024 | 111.80 | 112.52 | 111.47 | 112.30 | 111.60 | 12,400 |
Mar 18, 2024 | 112.27 | 112.37 | 111.60 | 111.60 | 110.91 | 17,700 |
Mar 15, 2024 | 111.53 | 112.53 | 111.31 | 112.04 | 111.34 | 11,500 |
Mar 14, 2024 | 112.92 | 112.92 | 111.11 | 111.94 | 111.25 | 45,200 |
Mar 13, 2024 | 113.01 | 114.00 | 112.62 | 113.13 | 112.43 | 10,700 |
Mar 12, 2024 | 113.02 | 113.08 | 112.28 | 112.92 | 112.22 | 22,400 |
Mar 11, 2024 | 112.97 | 112.97 | 112.10 | 112.42 | 111.72 | 8,700 |
Mar 8, 2024 | 111.77 | 113.38 | 111.77 | 112.42 | 111.72 | 230,400 |
Mar 7, 2024 | 112.83 | 112.83 | 111.76 | 111.95 | 111.26 | 17,500 |
Mar 6, 2024 | 111.51 | 111.83 | 110.87 | 111.79 | 111.10 | 14,700 |
Mar 5, 2024 | 112.08 | 112.54 | 111.18 | 111.42 | 110.73 | 7,600 |
Mar 4, 2024 | 111.12 | 112.95 | 111.12 | 112.30 | 111.60 | 15,600 |
Mar 1, 2024 | 110.35 | 110.79 | 110.26 | 110.49 | 109.80 | 17,600 |
Feb 29, 2024 | 111.47 | 111.49 | 109.88 | 110.69 | 110.00 | 6,600 |
Feb 28, 2024 | 110.30 | 111.14 | 110.30 | 110.72 | 110.03 | 13,400 |
Feb 27, 2024 | 110.24 | 110.27 | 109.48 | 110.00 | 109.32 | 10,800 |
Feb 26, 2024 | 109.73 | 110.19 | 109.68 | 109.94 | 109.26 | 15,200 |
Feb 23, 2024 | 108.70 | 109.88 | 108.70 | 109.39 | 108.71 | 21,400 |
Feb 22, 2024 | 107.77 | 109.29 | 107.77 | 108.90 | 108.22 | 19,300 |
Feb 21, 2024 | 106.69 | 107.40 | 106.68 | 107.40 | 106.73 | 18,500 |
Feb 20, 2024 | 107.36 | 107.74 | 106.87 | 107.32 | 106.65 | 17,900 |
Feb 16, 2024 | 107.44 | 108.98 | 107.44 | 107.82 | 107.15 | 14,000 |
Feb 15, 2024 | 106.88 | 107.90 | 106.88 | 107.60 | 106.93 | 12,000 |
Feb 14, 2024 | 106.33 | 106.33 | 105.64 | 106.14 | 105.48 | 8,000 |
Feb 13, 2024 | 106.29 | 106.47 | 104.46 | 105.04 | 104.39 | 22,000 |
Feb 12, 2024 | 107.07 | 108.26 | 107.06 | 107.73 | 107.06 | 10,000 |
Feb 9, 2024 | 106.41 | 107.16 | 106.25 | 106.97 | 106.31 | 13,400 |
Feb 8, 2024 | 105.65 | 106.26 | 105.28 | 105.79 | 105.13 | 45,700 |
Feb 7, 2024 | 105.95 | 106.55 | 105.38 | 106.31 | 105.65 | 10,400 |
Feb 6, 2024 | 105.85 | 105.85 | 104.92 | 105.51 | 104.86 | 17,000 |
Feb 5, 2024 | 106.66 | 106.66 | 105.05 | 105.70 | 105.04 | 19,000 |
Feb 2, 2024 | 105.82 | 107.25 | 105.82 | 106.90 | 106.24 | 25,000 |
Feb 1, 2024 | 106.08 | 106.62 | 104.89 | 106.41 | 105.75 | 98,200 |
Jan 31, 2024 | 107.62 | 108.04 | 105.72 | 105.91 | 105.25 | 24,100 |
Jan 30, 2024 | 106.52 | 107.65 | 106.52 | 107.65 | 106.98 | 12,900 |
Jan 29, 2024 | 105.64 | 106.48 | 105.39 | 106.48 | 105.82 | 36,400 |
Jan 26, 2024 | 106.39 | 106.39 | 105.69 | 105.99 | 105.33 | 97,000 |
Jan 25, 2024 | 106.27 | 106.27 | 105.39 | 105.93 | 105.27 | 73,200 |
Jan 24, 2024 | 106.62 | 106.74 | 105.70 | 105.87 | 105.21 | 69,600 |
Jan 23, 2024 | 105.41 | 105.89 | 105.34 | 105.73 | 105.07 | 15,000 |
Jan 22, 2024 | 105.46 | 106.16 | 105.01 | 105.63 | 104.97 | 96,600 |
Jan 19, 2024 | 104.00 | 104.86 | 103.49 | 104.82 | 104.17 | 15,400 |
Jan 18, 2024 | 104.33 | 104.33 | 103.10 | 103.86 | 103.22 | 94,100 |
Jan 17, 2024 | 103.00 | 104.00 | 102.97 | 103.68 | 103.04 | 17,200 |
Jan 16, 2024 | 103.80 | 104.58 | 103.53 | 104.33 | 103.68 | 95,900 |
Jan 12, 2024 | 105.46 | 105.50 | 104.34 | 104.77 | 104.12 | 14,300 |
Jan 11, 2024 | 105.63 | 105.75 | 104.40 | 105.30 | 104.65 | 16,600 |
Jan 10, 2024 | 105.52 | 105.81 | 104.94 | 105.51 | 104.86 | 15,700 |
Jan 9, 2024 | 106.27 | 106.27 | 105.56 | 105.62 | 104.96 | 78,700 |
Jan 8, 2024 | 106.17 | 107.18 | 105.58 | 107.04 | 106.38 | 12,800 |
Jan 5, 2024 | 106.31 | 106.64 | 105.67 | 105.87 | 105.21 | 16,100 |
Jan 4, 2024 | 105.69 | 106.77 | 105.69 | 106.03 | 105.37 | 16,600 |
Jan 3, 2024 | 106.20 | 106.20 | 105.18 | 105.58 | 104.92 | 20,700 |
Jan 2, 2024 | 107.63 | 107.69 | 106.81 | 107.61 | 106.94 | 30,100 |
Dec 29, 2023 | 109.32 | 109.40 | 108.08 | 108.53 | 107.86 | 6,300 |
Dec 28, 2023 | 108.81 | 109.30 | 108.68 | 109.10 | 108.42 | 16,200 |
Dec 27, 2023 | 107.93 | 108.87 | 107.93 | 108.87 | 108.19 | 7,500 |
Dec 26, 2023 | 107.31 | 107.92 | 107.30 | 107.67 | 107.00 | 10,000 |
Dec 22, 2023 | 107.46 | 107.72 | 107.08 | 107.56 | 106.89 | 13,200 |
Dec 21, 2023 | 105.80 | 106.53 | 105.62 | 106.47 | 105.81 | 21,900 |
Dec 20, 2023 | 0.44 Dividend | |||||
Dec 20, 2023 | 106.23 | 107.15 | 105.09 | 105.09 | 104.44 | 26,700 |
Dec 19, 2023 | 105.90 | 107.09 | 105.90 | 106.86 | 105.76 | 25,300 |
Dec 18, 2023 | 105.46 | 106.20 | 105.43 | 105.84 | 104.75 | 30,700 |
Dec 15, 2023 | 105.85 | 105.88 | 105.15 | 105.61 | 104.52 | 9,700 |
Dec 14, 2023 | 105.12 | 106.75 | 105.12 | 106.45 | 105.36 | 67,300 |
Dec 13, 2023 | 102.23 | 104.01 | 102.16 | 103.90 | 102.83 | 19,900 |
Dec 12, 2023 | 101.61 | 102.06 | 101.25 | 101.99 | 100.94 | 40,800 |
Dec 11, 2023 | 100.54 | 101.38 | 100.54 | 101.29 | 100.25 | 23,700 |
Dec 8, 2023 | 99.44 | 100.95 | 99.40 | 100.95 | 99.91 | 6,800 |
Dec 7, 2023 | 99.44 | 99.71 | 99.29 | 99.42 | 98.40 | 56,600 |
Dec 6, 2023 | 100.73 | 101.07 | 99.27 | 99.27 | 98.25 | 6,700 |
Dec 5, 2023 | 100.27 | 100.34 | 99.89 | 100.27 | 99.24 | 17,500 |
Dec 4, 2023 | 100.07 | 101.03 | 100.05 | 100.83 | 99.79 | 14,000 |
Dec 1, 2023 | 98.47 | 100.23 | 98.47 | 100.07 | 99.04 | 35,800 |
Nov 30, 2023 | 97.86 | 98.65 | 97.86 | 98.65 | 97.64 | 8,900 |
Nov 29, 2023 | 97.15 | 98.43 | 97.15 | 97.88 | 96.87 | 20,700 |
Nov 28, 2023 | 97.02 | 97.51 | 96.77 | 96.96 | 95.96 | 4,800 |
Nov 27, 2023 | 96.74 | 97.40 | 96.74 | 97.26 | 96.26 | 9,700 |
Nov 24, 2023 | 96.98 | 97.38 | 96.98 | 97.32 | 96.32 | 6,400 |
Nov 22, 2023 | 96.50 | 97.00 | 96.40 | 96.98 | 95.98 | 3,300 |
Nov 21, 2023 | 96.04 | 96.53 | 95.93 | 96.42 | 95.43 | 7,800 |
Nov 20, 2023 | 96.00 | 96.59 | 95.89 | 96.55 | 95.56 | 8,300 |
Nov 17, 2023 | 95.77 | 95.97 | 95.57 | 95.79 | 94.81 | 12,100 |
Nov 16, 2023 | 95.32 | 95.42 | 95.09 | 95.23 | 94.25 | 4,800 |
Nov 15, 2023 | 95.19 | 95.72 | 95.19 | 95.40 | 94.42 | 11,300 |
Nov 14, 2023 | 94.02 | 95.55 | 94.02 | 94.90 | 93.92 | 12,100 |
Nov 13, 2023 | 92.79 | 93.39 | 92.79 | 93.14 | 92.18 | 9,500 |
Nov 10, 2023 | 92.96 | 93.36 | 92.31 | 93.27 | 92.31 | 25,900 |
Nov 9, 2023 | 92.77 | 93.00 | 92.14 | 92.16 | 91.21 | 5,500 |
Nov 8, 2023 | 92.15 | 92.52 | 91.84 | 92.41 | 91.46 | 11,700 |
Nov 7, 2023 | 92.01 | 92.69 | 92.01 | 92.19 | 91.24 | 5,700 |
Nov 6, 2023 | 92.30 | 92.30 | 91.72 | 92.26 | 91.31 | 9,300 |
Nov 3, 2023 | 91.75 | 92.59 | 91.52 | 92.20 | 91.25 | 9,700 |
Nov 2, 2023 | 88.62 | 90.52 | 88.62 | 90.39 | 89.46 | 40,300 |
Nov 1, 2023 | 87.36 | 88.35 | 87.36 | 87.75 | 86.85 | 7,100 |
Oct 31, 2023 | 86.93 | 87.49 | 86.61 | 87.30 | 86.40 | 22,200 |
Oct 30, 2023 | 85.71 | 86.89 | 85.71 | 86.56 | 85.67 | 14,000 |
Oct 27, 2023 | 87.11 | 87.11 | 85.10 | 85.18 | 84.30 | 33,500 |
Oct 26, 2023 | 87.22 | 87.83 | 86.75 | 87.10 | 86.20 | 8,700 |
Oct 25, 2023 | 86.62 | 86.97 | 86.02 | 86.09 | 85.21 | 48,600 |
Oct 24, 2023 | 87.23 | 87.79 | 86.66 | 86.86 | 85.97 | 8,900 |
Oct 23, 2023 | 86.86 | 87.83 | 86.86 | 87.00 | 86.11 | 8,600 |
Oct 20, 2023 | 87.93 | 88.03 | 87.09 | 87.39 | 86.49 | 9,600 |
Oct 19, 2023 | 88.70 | 89.50 | 87.89 | 88.02 | 87.12 | 7,300 |
Oct 18, 2023 | 90.28 | 90.28 | 89.11 | 89.14 | 88.22 | 9,300 |
Oct 17, 2023 | 90.53 | 92.18 | 90.53 | 91.41 | 90.47 | 15,400 |
Oct 16, 2023 | 90.61 | 91.71 | 90.61 | 91.18 | 90.24 | 12,100 |
Oct 13, 2023 | 90.69 | 90.69 | 89.48 | 89.90 | 88.98 | 8,300 |
Oct 12, 2023 | 91.59 | 91.93 | 89.98 | 90.44 | 89.51 | 8,700 |
Oct 11, 2023 | 91.78 | 92.15 | 90.97 | 91.49 | 90.55 | 8,200 |
Oct 10, 2023 | 91.50 | 92.34 | 91.32 | 91.68 | 90.74 | 8,500 |
Oct 9, 2023 | 90.34 | 91.44 | 90.34 | 91.25 | 90.31 | 23,100 |
Oct 6, 2023 | 89.43 | 91.44 | 89.41 | 91.14 | 90.20 | 8,000 |
Oct 5, 2023 | 89.03 | 89.97 | 88.81 | 89.76 | 88.84 | 7,900 |
Oct 4, 2023 | 88.21 | 89.36 | 88.02 | 89.33 | 88.41 | 15,700 |
Oct 3, 2023 | 89.42 | 89.67 | 87.92 | 88.06 | 87.15 | 26,000 |
Oct 2, 2023 | 91.05 | 91.05 | 90.02 | 90.40 | 89.47 | 21,900 |
Sep 29, 2023 | 92.21 | 92.21 | 90.86 | 91.03 | 90.09 | 9,600 |
Sep 28, 2023 | 90.39 | 91.89 | 90.39 | 91.42 | 90.48 | 27,400 |
Sep 27, 2023 | 91.11 | 91.11 | 89.81 | 90.49 | 89.56 | 11,000 |
Sep 26, 2023 | 0.58 Dividend | |||||
Sep 26, 2023 | 91.15 | 91.27 | 90.46 | 90.68 | 89.75 | 22,000 |
Sep 25, 2023 | 92.11 | 92.62 | 92.11 | 92.62 | 91.09 | 7,300 |
Sep 22, 2023 | 93.26 | 93.41 | 92.37 | 92.58 | 91.06 | 23,700 |
Sep 21, 2023 | 94.71 | 94.71 | 93.14 | 93.14 | 91.61 | 21,400 |
Sep 20, 2023 | 96.55 | 97.04 | 95.44 | 95.46 | 93.89 | 5,800 |
Sep 19, 2023 | 96.62 | 96.99 | 96.19 | 96.49 | 94.90 | 19,800 |
Sep 18, 2023 | 96.26 | 96.92 | 96.25 | 96.68 | 95.09 | 11,400 |
Sep 15, 2023 | 95.99 | 96.75 | 95.99 | 96.53 | 94.94 | 9,000 |
Sep 14, 2023 | 95.42 | 97.20 | 95.42 | 97.20 | 95.60 | 20,100 |
Sep 13, 2023 | 95.25 | 95.74 | 95.07 | 95.13 | 93.56 | 24,800 |
Sep 12, 2023 | 93.85 | 96.00 | 93.85 | 95.19 | 93.62 | 37,300 |
Sep 11, 2023 | 94.96 | 94.96 | 93.99 | 93.99 | 92.44 | 6,800 |
Sep 8, 2023 | 93.69 | 94.44 | 93.69 | 94.36 | 92.81 | 10,000 |
Sep 7, 2023 | 93.12 | 93.75 | 93.12 | 93.64 | 92.10 | 6,000 |
Sep 6, 2023 | 94.01 | 94.06 | 93.39 | 93.72 | 92.18 | 9,400 |
Sep 5, 2023 | 94.99 | 94.99 | 94.15 | 94.15 | 92.60 | 11,000 |
Sep 1, 2023 | 95.28 | 95.42 | 95.12 | 95.42 | 93.85 | 7,500 |
Aug 31, 2023 | 95.06 | 95.25 | 94.46 | 94.53 | 92.97 | 7,300 |
Aug 30, 2023 | 95.04 | 95.49 | 94.80 | 94.80 | 93.24 | 13,900 |
Aug 29, 2023 | 94.42 | 95.28 | 94.42 | 94.95 | 93.39 | 14,100 |
Aug 28, 2023 | 93.53 | 94.41 | 93.53 | 94.15 | 92.60 | 25,700 |
Aug 25, 2023 | 92.82 | 93.42 | 92.23 | 93.20 | 91.67 | 17,900 |
Aug 24, 2023 | 92.70 | 93.85 | 92.53 | 92.79 | 91.26 | 10,300 |
Aug 23, 2023 | 92.18 | 93.03 | 92.18 | 92.93 | 91.40 | 11,100 |
Aug 22, 2023 | 93.32 | 93.33 | 92.03 | 92.06 | 90.54 | 13,700 |
Aug 21, 2023 | 93.27 | 93.45 | 92.55 | 93.32 | 91.78 | 26,400 |
Aug 18, 2023 | 92.71 | 93.64 | 92.71 | 93.13 | 91.60 | 12,400 |
Aug 17, 2023 | 93.85 | 94.18 | 93.17 | 93.39 | 91.85 | 12,300 |
Aug 16, 2023 | 93.37 | 94.12 | 93.37 | 93.71 | 92.17 | 37,700 |
Aug 15, 2023 | 94.63 | 94.63 | 93.61 | 93.97 | 92.42 | 38,900 |
Aug 14, 2023 | 95.07 | 95.46 | 94.82 | 95.20 | 93.63 | 15,200 |
Aug 11, 2023 | 95.15 | 95.88 | 95.15 | 95.74 | 94.16 | 10,200 |
Aug 10, 2023 | 95.69 | 96.74 | 95.28 | 95.55 | 93.98 | 10,300 |
Aug 9, 2023 | 95.95 | 96.37 | 95.47 | 95.49 | 93.92 | 11,300 |
Aug 8, 2023 | 95.97 | 96.53 | 95.02 | 96.14 | 94.56 | 18,300 |
Aug 7, 2023 | 96.72 | 97.63 | 96.72 | 97.27 | 95.67 | 15,200 |
Aug 4, 2023 | 96.65 | 98.06 | 96.52 | 96.69 | 95.10 | 11,500 |
Aug 3, 2023 | 96.33 | 97.36 | 95.90 | 96.80 | 95.21 | 11,300 |
Aug 2, 2023 | 96.88 | 97.30 | 96.60 | 97.09 | 95.49 | 33,300 |
Aug 1, 2023 | 97.62 | 97.91 | 97.35 | 97.87 | 96.26 | 11,300 |
Jul 31, 2023 | 97.88 | 98.26 | 97.55 | 97.83 | 96.22 | 12,300 |
Jul 28, 2023 | 98.54 | 98.54 | 97.57 | 97.73 | 96.12 | 35,600 |
Jul 27, 2023 | 99.36 | 99.74 | 97.85 | 98.13 | 96.51 | 23,600 |
Jul 26, 2023 | 98.64 | 99.15 | 98.56 | 99.15 | 97.52 | 20,900 |
Jul 25, 2023 | 98.57 | 99.23 | 98.50 | 98.76 | 97.13 | 35,600 |
Jul 24, 2023 | 98.35 | 99.47 | 98.35 | 98.83 | 97.20 | 17,100 |
Jul 21, 2023 | 98.43 | 98.60 | 97.54 | 98.03 | 96.42 | 13,300 |
Jul 20, 2023 | 96.63 | 98.26 | 96.63 | 98.13 | 96.51 | 19,000 |
Jul 19, 2023 | 96.51 | 97.82 | 96.51 | 97.12 | 95.52 | 28,200 |
Jul 18, 2023 | 94.17 | 96.87 | 94.17 | 96.74 | 95.15 | 64,600 |
Jul 17, 2023 | 92.86 | 93.76 | 92.50 | 93.40 | 91.86 | 31,700 |
Jul 14, 2023 | 94.05 | 94.05 | 92.80 | 92.89 | 91.36 | 34,900 |
Jul 13, 2023 | 92.51 | 93.47 | 92.51 | 93.47 | 91.93 | 176,300 |
Jul 12, 2023 | 92.40 | 92.97 | 92.08 | 92.36 | 90.84 | 62,900 |
Jul 11, 2023 | 90.36 | 91.46 | 90.13 | 91.46 | 89.95 | 564,100 |
Jul 10, 2023 | 89.48 | 90.54 | 89.48 | 90.00 | 88.52 | 30,500 |
Jul 7, 2023 | 88.96 | 90.26 | 88.96 | 89.69 | 88.21 | 38,200 |
Jul 6, 2023 | 89.66 | 90.00 | 88.62 | 89.26 | 87.79 | 373,200 |
Related Tickers
GDX VanEck Gold Miners ETF
36.27
+2.81%
QLD ProShares Ultra QQQ
106.92
+2.03%
FCOM Fidelity MSCI Communication Services Index ETF
53.58
+2.02%
EZA iShares MSCI South Africa ETF
44.32
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.99
+1.94%
THD iShares MSCI Thailand ETF
55.32
+1.77%
FBZ First Trust Brazil AlphaDEX Fund
10.81
+1.60%
IHI iShares U.S. Medical Devices ETF
55.82
+1.44%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.00
+1.39%
GLD SPDR Gold Shares
220.93
+1.35%
IAU iShares Gold Trust
45.15
+1.35%
MGK Vanguard Mega Cap Growth Index Fund
326.38
+1.29%
TUR iShares MSCI Turkey ETF
43.16
+1.22%
VUG Vanguard Growth Index Fund ETF Shares
387.36
+1.20%
IWY iShares Russell Top 200 Growth ETF
223.02
+1.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.73
+1.18%
IDHQ Invesco S&P International Developed Quality ETF
31.11
+1.17%
IGM iShares Expanded Tech Sector ETF
97.61
+1.14%
EMXC iShares MSCI Emerging Markets ex China ETF
60.78
+1.11%
SCHG Schwab U.S. Large-Cap Growth ETF
104.38
+1.11%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
97.28
+1.09%
KURE KraneShares MSCI All China Health Care Index ETF
13.31
+1.09%
TMFC Motley Fool 100 Index ETF
55.69
+1.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.51
+1.06%
QQQ Invesco QQQ Trust
496.16
+1.04%
EPU iShares MSCI Peru ETF
41.92
+1.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.95
+1.02%
XCEM Columbia EM Core ex-China ETF
32.75
+1.02%
IWF iShares Russell 1000 Growth ETF
378.00
+1.02%
SPMO Invesco S&P 500 Momentum ETF
90.17
+1.02%
ONEQ Fidelity Nasdaq Composite Index ETF
72.35
+1.02%
IVW iShares S&P 500 Growth ETF
95.81
+1.01%
RTH VanEck Retail ETF
206.36
+0.99%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
40.04
+0.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.97%
XLG Invesco S&P 500 Top 50 ETF
47.29
+0.96%
IUSG iShares Core S&P U.S. Growth ETF
131.79
+0.95%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.96
+0.93%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.77
+0.93%
IYW iShares U.S. Technology ETF
156.17
+0.92%
DRSK Aptus Defined Risk ETF
27.52
+0.88%
FHLC Fidelity MSCI Health Care Index ETF
68.02
+0.87%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.57
+0.86%
OEF iShares S&P 100 ETF
271.90
+0.86%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
90.19
+0.83%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.98
+0.82%
XLY The Consumer Discretionary Select Sector SPDR Fund
189.30
+0.81%
IYH iShares U.S. Healthcare ETF
60.78
+0.81%
LGOV First Trust Long Duration Opportunities ETF
21.26
+0.81%
ILCG iShares Morningstar Growth ETF
84.09
+0.80%
IDX VanEck Indonesia Index ETF
16.33
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.63
+0.80%
MGC Vanguard Mega Cap Index Fund
202.09
+0.79%
ESG FlexShares STOXX US ESG Select Index Fund
131.35
+0.79%
VHT Vanguard Health Care Index Fund ETF Shares
263.92
+0.78%
XLV The Health Care Select Sector SPDR Fund
144.41
+0.77%
FLTW Franklin FTSE Taiwan ETF
49.88
+0.77%
GRNB VanEck Green Bond ETF
23.79
+0.76%
FLLA Franklin FTSE Latin America ETF
20.61
+0.76%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
125.24
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
24.03
+0.75%
SPXN ProShares S&P 500 ex-Financials ETF
60.63
+0.75%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.66
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.36
+0.74%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.30
+0.73%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.73%
IOO iShares Global 100 ETF
99.41
+0.72%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.75
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.71%
ESGD iShares ESG Aware MSCI EAFE ETF
80.44
+0.71%
IWL iShares Russell Top 200 ETF
137.34
+0.71%
IPKW Invesco International BuyBack Achievers ETF
41.24
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
59.68
+0.70%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.66
+0.70%
BBJP JPMorgan BetaBuilders Japan ETF
57.82
+0.68%
REZ iShares Residential and Multisector Real Estate ETF
77.13
+0.68%
UITB VictoryShares Core Intermediate Bond ETF
46.36
+0.67%
SCHF Schwab International Equity ETF
39.26
+0.67%
DIVI Franklin International Core Dividend Tilt Index ETF
32.04
+0.66%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.43
+0.66%
MBB iShares MBS ETF
92.24
+0.65%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.75
+0.65%
IEFA iShares Core MSCI EAFE ETF
74.26
+0.65%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.03
+0.64%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.81
+0.64%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+0.64%
EWL iShares MSCI Switzerland ETF
48.64
+0.64%
VV Vanguard Large Cap Index Fund
254.77
+0.64%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.49
+0.62%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.97
+0.62%
IVV iShares Core S&P 500 ETF
557.76
+0.62%
FNDF Schwab Fundamental International Equity ETF
35.85
+0.62%
URTH iShares MSCI World ETF
150.50
+0.61%
PTNQ Pacer Trendpilot 100 ETF
73.52
+0.60%
SPLG SPDR Portfolio S&P 500 ETF
65.25
+0.60%
VOO Vanguard S&P 500 ETF
509.84
+0.60%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.53
+0.60%
HFXI IQ FTSE International Equity Currency Neutral ETF
27.23
+0.59%
IWB iShares Russell 1000 ETF
303.03
+0.58%
SPY SPDR S&P 500 ETF Trust
554.64
+0.58%