NasdaqGM - Delayed Quote USD
iShares MSCI ACWI ETF (ACWI)
123.65
-0.26
(-0.21%)
At close: May 30 at 4:00:01 PM EDT
123.65
0.00
(0.00%)
After hours: May 30 at 5:36:55 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 |
---|---|---|---|---|---|---|
May 30, 2025 | 123.79 | 123.98 | 122.56 | 123.65 | 123.65 | 8,231,700 |
May 29, 2025 | 124.54 | 124.54 | 123.24 | 123.91 | 123.91 | 5,597,500 |
May 28, 2025 | 123.97 | 124.28 | 123.34 | 123.46 | 123.46 | 2,161,800 |
May 27, 2025 | 123.59 | 124.39 | 123.33 | 124.35 | 124.35 | 4,211,100 |
May 23, 2025 | 121.29 | 122.72 | 121.25 | 122.30 | 122.30 | 2,805,900 |
May 22, 2025 | 122.37 | 123.31 | 122.29 | 122.68 | 122.68 | 2,633,500 |
May 21, 2025 | 123.75 | 124.47 | 122.56 | 122.75 | 122.75 | 6,068,200 |
May 20, 2025 | 124.16 | 124.39 | 123.71 | 124.29 | 124.29 | 1,078,900 |
May 19, 2025 | 123.08 | 124.48 | 123.00 | 124.43 | 124.43 | 2,018,900 |
May 16, 2025 | 123.61 | 124.07 | 123.15 | 124.04 | 124.04 | 1,662,200 |
May 15, 2025 | 122.66 | 123.48 | 122.48 | 123.45 | 123.45 | 2,173,000 |
May 14, 2025 | 122.99 | 123.17 | 122.46 | 122.79 | 122.79 | 1,840,900 |
May 13, 2025 | 121.93 | 123.08 | 121.90 | 122.68 | 122.68 | 2,243,100 |
May 12, 2025 | 121.75 | 122.04 | 120.98 | 122.03 | 122.03 | 3,858,000 |
May 9, 2025 | 119.43 | 119.68 | 118.86 | 119.13 | 119.13 | 1,836,500 |
May 8, 2025 | 119.03 | 119.89 | 118.54 | 118.97 | 118.97 | 2,864,500 |
May 7, 2025 | 118.28 | 119.00 | 117.82 | 118.58 | 118.58 | 3,436,800 |
May 6, 2025 | 118.36 | 119.18 | 118.00 | 118.48 | 118.48 | 3,736,600 |
May 5, 2025 | 118.80 | 119.67 | 118.80 | 119.17 | 119.17 | 2,752,200 |
May 2, 2025 | 119.00 | 119.66 | 118.78 | 119.41 | 119.41 | 1,844,000 |
May 1, 2025 | 117.97 | 118.42 | 117.35 | 117.42 | 117.42 | 1,376,200 |
Apr 30, 2025 | 115.86 | 117.38 | 114.85 | 116.99 | 116.99 | 4,055,100 |
Apr 29, 2025 | 116.19 | 117.24 | 116.00 | 116.99 | 116.99 | 3,759,800 |
Apr 28, 2025 | 116.39 | 116.71 | 115.43 | 116.40 | 116.40 | 3,091,000 |
Apr 25, 2025 | 115.28 | 116.23 | 114.95 | 116.18 | 116.18 | 2,710,400 |
Apr 24, 2025 | 113.93 | 115.62 | 113.58 | 115.51 | 115.51 | 2,877,600 |
Apr 23, 2025 | 114.46 | 115.18 | 113.17 | 113.44 | 113.44 | 2,144,700 |
Apr 22, 2025 | 110.78 | 112.57 | 110.78 | 112.07 | 112.07 | 5,349,000 |
Apr 21, 2025 | 110.76 | 110.99 | 108.55 | 109.60 | 109.60 | 6,984,800 |
Apr 17, 2025 | 111.78 | 112.33 | 111.00 | 111.40 | 111.40 | 2,470,700 |
Apr 16, 2025 | 111.86 | 112.52 | 110.05 | 110.93 | 110.93 | 4,677,800 |
Apr 15, 2025 | 112.97 | 113.62 | 112.55 | 112.72 | 112.72 | 2,828,800 |
Apr 14, 2025 | 113.53 | 113.65 | 111.64 | 112.65 | 112.65 | 2,556,900 |
Apr 11, 2025 | 109.02 | 111.84 | 108.87 | 111.10 | 111.10 | 5,281,600 |
Apr 10, 2025 | 110.62 | 110.76 | 106.44 | 109.25 | 109.25 | 10,438,700 |
Apr 9, 2025 | 103.09 | 113.17 | 102.92 | 112.70 | 112.70 | 10,941,700 |
Apr 8, 2025 | 108.33 | 108.83 | 102.19 | 103.59 | 103.59 | 7,824,500 |
Apr 7, 2025 | 102.79 | 108.74 | 101.25 | 104.97 | 104.97 | 10,798,000 |
Apr 4, 2025 | 109.57 | 109.83 | 106.00 | 106.00 | 106.00 | 6,192,600 |
Apr 3, 2025 | 114.10 | 114.74 | 112.76 | 112.91 | 112.91 | 3,714,800 |
Apr 2, 2025 | 115.67 | 117.86 | 115.66 | 117.40 | 117.40 | 2,394,300 |
Apr 1, 2025 | 116.13 | 117.12 | 115.46 | 116.80 | 116.80 | 2,637,400 |
Mar 31, 2025 | 114.98 | 116.65 | 114.26 | 116.39 | 116.39 | 2,622,600 |
Mar 28, 2025 | 117.83 | 117.95 | 116.07 | 116.24 | 116.24 | 2,029,600 |
Mar 27, 2025 | 118.19 | 118.90 | 117.82 | 118.28 | 118.28 | 1,785,600 |
Mar 26, 2025 | 119.53 | 119.75 | 118.16 | 118.45 | 118.45 | 1,724,100 |
Mar 25, 2025 | 119.90 | 120.02 | 119.57 | 119.77 | 119.77 | 2,414,000 |
Mar 24, 2025 | 119.07 | 119.71 | 118.90 | 119.71 | 119.71 | 3,691,600 |
Mar 21, 2025 | 117.18 | 118.13 | 117.02 | 117.98 | 117.98 | 1,582,900 |
Mar 20, 2025 | 117.63 | 118.86 | 117.54 | 118.23 | 118.23 | 2,272,500 |
Mar 19, 2025 | 117.96 | 119.45 | 117.70 | 118.73 | 118.73 | 5,359,100 |
Mar 18, 2025 | 118.19 | 118.35 | 117.31 | 117.77 | 117.77 | 2,009,500 |
Mar 17, 2025 | 117.63 | 119.05 | 117.56 | 118.62 | 118.62 | 1,420,900 |
Mar 14, 2025 | 116.14 | 117.63 | 116.12 | 117.45 | 117.45 | 1,630,700 |
Mar 13, 2025 | 116.06 | 116.35 | 114.84 | 115.16 | 115.16 | 3,381,500 |
Mar 12, 2025 | 116.81 | 117.07 | 115.46 | 116.49 | 116.49 | 6,023,800 |
Mar 11, 2025 | 116.21 | 116.91 | 114.93 | 115.80 | 115.80 | 3,854,200 |
Mar 10, 2025 | 117.63 | 118.03 | 115.40 | 116.41 | 116.41 | 3,143,300 |
Mar 7, 2025 | 118.57 | 119.70 | 117.61 | 119.50 | 119.50 | 3,069,400 |
Mar 6, 2025 | 119.36 | 120.19 | 118.28 | 118.70 | 118.70 | 2,601,800 |
Mar 5, 2025 | 119.29 | 120.85 | 118.78 | 120.56 | 120.56 | 3,238,500 |
Mar 4, 2025 | 118.87 | 120.21 | 117.39 | 118.68 | 118.68 | 2,477,100 |
Mar 3, 2025 | 121.80 | 121.96 | 118.80 | 119.55 | 119.55 | 2,080,500 |
Feb 28, 2025 | 119.45 | 120.90 | 118.90 | 120.83 | 120.83 | 3,213,100 |
Feb 27, 2025 | 121.68 | 121.80 | 119.61 | 119.67 | 119.67 | 2,304,900 |
Feb 26, 2025 | 121.92 | 122.48 | 121.09 | 121.52 | 121.52 | 1,515,300 |
Feb 25, 2025 | 122.02 | 122.04 | 120.50 | 121.29 | 121.29 | 3,115,400 |
Feb 24, 2025 | 122.40 | 122.56 | 121.31 | 121.48 | 121.48 | 3,654,200 |
Feb 21, 2025 | 123.89 | 123.89 | 121.96 | 122.13 | 122.13 | 1,722,500 |
Feb 20, 2025 | 123.98 | 124.05 | 123.20 | 123.81 | 123.81 | 1,265,200 |
Feb 19, 2025 | 123.69 | 124.06 | 123.50 | 123.98 | 123.98 | 1,712,200 |
Feb 18, 2025 | 123.85 | 124.15 | 123.66 | 124.13 | 124.13 | 1,465,600 |
Feb 14, 2025 | 124.02 | 124.02 | 123.53 | 123.62 | 123.62 | 1,850,600 |
Feb 13, 2025 | 122.71 | 123.64 | 122.27 | 123.64 | 123.64 | 1,946,800 |
Feb 12, 2025 | 121.43 | 122.49 | 121.15 | 122.22 | 122.22 | 1,542,000 |
Feb 11, 2025 | 121.95 | 122.49 | 121.76 | 122.33 | 122.33 | 2,912,800 |
Feb 10, 2025 | 122.16 | 122.32 | 121.81 | 122.31 | 122.31 | 1,794,500 |
Feb 7, 2025 | 122.57 | 122.76 | 121.23 | 121.33 | 121.33 | 2,692,700 |
Feb 6, 2025 | 122.28 | 122.34 | 121.72 | 122.31 | 122.31 | 1,145,200 |
Feb 5, 2025 | 121.43 | 121.94 | 120.95 | 121.89 | 121.89 | 2,394,500 |
Feb 4, 2025 | 120.55 | 121.44 | 120.47 | 121.30 | 121.30 | 2,030,500 |
Feb 3, 2025 | 119.38 | 120.68 | 118.92 | 120.21 | 120.21 | 3,330,800 |
Jan 31, 2025 | 122.35 | 122.79 | 121.10 | 121.19 | 121.19 | 2,871,000 |
Jan 30, 2025 | 121.66 | 122.41 | 121.42 | 121.97 | 121.97 | 2,623,100 |
Jan 29, 2025 | 121.24 | 121.48 | 120.59 | 121.04 | 121.04 | 1,495,600 |
Jan 28, 2025 | 120.70 | 121.55 | 120.25 | 121.40 | 121.40 | 1,527,600 |
Jan 27, 2025 | 119.78 | 120.74 | 119.78 | 120.60 | 120.60 | 5,934,800 |
Jan 24, 2025 | 122.30 | 122.48 | 121.87 | 122.06 | 122.06 | 1,253,100 |
Jan 23, 2025 | 121.29 | 122.07 | 121.23 | 122.07 | 122.07 | 2,041,900 |
Jan 22, 2025 | 121.69 | 121.70 | 121.31 | 121.40 | 121.40 | 2,224,100 |
Jan 21, 2025 | 120.40 | 120.97 | 120.07 | 120.96 | 120.96 | 2,330,400 |
Jan 17, 2025 | 119.43 | 119.87 | 119.25 | 119.60 | 119.60 | 1,391,100 |
Jan 16, 2025 | 118.88 | 118.99 | 118.39 | 118.59 | 118.59 | 4,808,300 |
Jan 15, 2025 | 118.37 | 118.82 | 118.05 | 118.58 | 118.58 | 2,160,000 |
Jan 14, 2025 | 117.00 | 117.05 | 116.01 | 116.68 | 116.68 | 1,798,300 |
Jan 13, 2025 | 115.28 | 116.37 | 115.05 | 116.35 | 116.35 | 2,217,500 |
Jan 10, 2025 | 117.45 | 117.45 | 116.04 | 116.37 | 116.37 | 4,178,300 |
Jan 8, 2025 | 117.80 | 118.38 | 117.43 | 118.17 | 118.17 | 2,782,700 |
Jan 7, 2025 | 119.82 | 119.90 | 117.81 | 118.16 | 118.16 | 15,707,400 |
Jan 6, 2025 | 119.53 | 120.10 | 119.03 | 119.31 | 119.31 | 3,330,900 |
Jan 3, 2025 | 117.81 | 118.64 | 117.57 | 118.49 | 118.49 | 2,191,900 |
Jan 2, 2025 | 118.01 | 118.36 | 116.64 | 117.27 | 117.27 | 4,057,000 |
Dec 31, 2024 | 118.27 | 118.38 | 117.28 | 117.50 | 117.50 | 5,077,300 |
Dec 30, 2024 | 117.91 | 118.42 | 117.23 | 117.82 | 117.82 | 2,461,700 |
Dec 27, 2024 | 119.40 | 119.42 | 118.36 | 119.04 | 119.04 | 3,466,700 |
Dec 26, 2024 | 119.50 | 120.19 | 119.42 | 119.95 | 119.95 | 1,489,200 |
Dec 24, 2024 | 118.95 | 119.87 | 118.90 | 119.85 | 119.85 | 825,400 |
Dec 23, 2024 | 117.90 | 118.95 | 117.55 | 118.85 | 118.85 | 3,194,700 |
Dec 20, 2024 | 116.49 | 119.04 | 116.36 | 118.12 | 118.12 | 4,712,000 |
Dec 19, 2024 | 118.22 | 118.42 | 117.16 | 117.20 | 117.20 | 4,804,800 |
Dec 18, 2024 | 120.75 | 121.04 | 117.02 | 117.19 | 117.19 | 6,811,200 |
Dec 17, 2024 | 1.066 Dividend | |||||
Dec 17, 2024 | 120.84 | 120.99 | 120.55 | 120.78 | 120.78 | 5,852,200 |
Dec 16, 2024 | 122.20 | 122.58 | 122.11 | 122.31 | 121.24 | 8,437,000 |
Dec 13, 2024 | 122.50 | 122.62 | 121.79 | 122.06 | 121.00 | 2,132,600 |
Dec 12, 2024 | 122.71 | 122.90 | 122.18 | 122.20 | 121.13 | 2,622,700 |
Dec 11, 2024 | 122.71 | 123.13 | 122.63 | 122.97 | 121.90 | 3,039,700 |
Dec 10, 2024 | 122.89 | 122.89 | 121.97 | 122.10 | 121.04 | 2,371,900 |
Dec 9, 2024 | 123.56 | 123.58 | 122.74 | 122.83 | 121.76 | 4,113,700 |
Dec 6, 2024 | 123.20 | 123.38 | 122.96 | 123.12 | 122.05 | 1,442,500 |
Dec 5, 2024 | 122.99 | 123.27 | 122.68 | 122.97 | 121.90 | 2,185,900 |
Dec 4, 2024 | 122.66 | 122.96 | 122.48 | 122.90 | 121.83 | 2,090,600 |
Dec 3, 2024 | 122.11 | 122.34 | 121.87 | 122.25 | 121.18 | 1,195,800 |
Dec 2, 2024 | 121.90 | 122.17 | 121.63 | 122.03 | 120.97 | 2,306,100 |
Nov 29, 2024 | 121.09 | 121.92 | 121.00 | 121.77 | 120.71 | 1,756,600 |
Nov 27, 2024 | 121.17 | 121.42 | 120.63 | 120.95 | 119.90 | 1,367,900 |
Nov 26, 2024 | 121.04 | 121.19 | 120.61 | 121.04 | 119.99 | 1,691,500 |
Nov 25, 2024 | 121.33 | 121.44 | 120.44 | 120.86 | 119.81 | 1,392,500 |
Nov 22, 2024 | 120.01 | 120.53 | 119.95 | 120.44 | 119.39 | 2,370,400 |
Nov 21, 2024 | 119.95 | 120.27 | 119.11 | 120.01 | 118.96 | 3,615,000 |
Nov 20, 2024 | 119.52 | 119.56 | 118.52 | 119.56 | 118.52 | 1,851,000 |
Nov 19, 2024 | 118.47 | 119.72 | 118.26 | 119.56 | 118.52 | 2,115,400 |
Nov 18, 2024 | 118.78 | 119.44 | 118.55 | 119.23 | 118.19 | 2,145,700 |
Nov 15, 2024 | 119.34 | 119.34 | 118.32 | 118.64 | 117.61 | 2,126,900 |
Nov 14, 2024 | 120.41 | 120.62 | 119.65 | 119.75 | 118.71 | 1,081,900 |
Nov 13, 2024 | 120.45 | 120.66 | 119.88 | 120.31 | 119.26 | 2,627,600 |
Nov 12, 2024 | 121.09 | 121.12 | 120.01 | 120.55 | 119.50 | 1,440,800 |
Nov 11, 2024 | 121.62 | 121.72 | 121.10 | 121.45 | 120.39 | 1,885,300 |
Nov 8, 2024 | 121.28 | 121.49 | 121.01 | 121.30 | 120.24 | 1,200,400 |
Nov 7, 2024 | 121.15 | 121.86 | 121.07 | 121.62 | 120.56 | 1,079,800 |
Nov 6, 2024 | 119.73 | 120.42 | 119.16 | 120.27 | 119.22 | 3,767,200 |
Nov 5, 2024 | 117.84 | 118.87 | 117.83 | 118.85 | 117.81 | 1,754,700 |
Nov 4, 2024 | 117.81 | 118.09 | 117.20 | 117.48 | 116.46 | 1,935,700 |
Nov 1, 2024 | 117.73 | 118.32 | 117.42 | 117.50 | 116.48 | 1,897,000 |
Oct 31, 2024 | 118.18 | 118.21 | 116.99 | 117.05 | 116.03 | 2,210,200 |
Oct 30, 2024 | 118.90 | 119.50 | 118.71 | 118.84 | 117.80 | 1,196,100 |
Oct 29, 2024 | 119.25 | 119.62 | 118.96 | 119.37 | 118.33 | 1,370,800 |
Oct 28, 2024 | 119.50 | 119.66 | 119.36 | 119.44 | 118.40 | 1,559,300 |
Oct 25, 2024 | 119.52 | 119.93 | 118.75 | 118.82 | 117.78 | 3,116,100 |
Oct 24, 2024 | 119.26 | 119.28 | 118.54 | 119.03 | 117.99 | 3,242,300 |
Oct 23, 2024 | 119.50 | 119.50 | 118.10 | 118.75 | 117.72 | 3,230,000 |
Oct 22, 2024 | 119.51 | 120.04 | 119.39 | 119.81 | 118.77 | 5,334,000 |
Oct 21, 2024 | 120.00 | 120.44 | 119.58 | 120.07 | 119.02 | 2,487,700 |
Oct 18, 2024 | 120.62 | 120.76 | 120.29 | 120.65 | 119.60 | 996,400 |
Oct 17, 2024 | 120.48 | 120.60 | 119.93 | 119.95 | 118.90 | 2,363,200 |
Oct 16, 2024 | 119.57 | 120.09 | 119.51 | 120.00 | 118.95 | 1,476,600 |
Oct 15, 2024 | 120.58 | 120.68 | 119.26 | 119.52 | 118.48 | 925,500 |
Oct 14, 2024 | 120.25 | 120.93 | 120.14 | 120.78 | 119.73 | 634,100 |
Oct 11, 2024 | 119.32 | 120.29 | 119.32 | 120.16 | 119.11 | 1,093,800 |
Oct 10, 2024 | 119.32 | 119.60 | 118.95 | 119.41 | 118.37 | 653,800 |
Oct 9, 2024 | 118.70 | 119.64 | 118.61 | 119.53 | 118.49 | 1,163,000 |
Oct 8, 2024 | 118.72 | 119.14 | 118.54 | 119.04 | 118.00 | 1,346,100 |
Oct 7, 2024 | 119.35 | 119.38 | 118.40 | 118.73 | 117.70 | 2,220,200 |
Oct 4, 2024 | 119.24 | 119.58 | 118.63 | 119.48 | 118.44 | 907,200 |
Oct 3, 2024 | 118.46 | 118.87 | 118.13 | 118.48 | 117.45 | 1,287,800 |
Oct 2, 2024 | 118.70 | 119.19 | 118.31 | 119.07 | 118.03 | 5,192,700 |
Oct 1, 2024 | 119.45 | 119.58 | 118.17 | 118.79 | 117.75 | 2,631,100 |
Sep 30, 2024 | 119.43 | 119.64 | 118.63 | 119.55 | 118.51 | 3,410,500 |
Sep 27, 2024 | 119.99 | 120.24 | 119.35 | 119.56 | 118.52 | 1,619,200 |
Sep 26, 2024 | 119.91 | 120.19 | 119.42 | 119.84 | 118.80 | 1,331,600 |
Sep 25, 2024 | 119.01 | 119.11 | 118.42 | 118.52 | 117.49 | 2,631,200 |
Sep 24, 2024 | 118.73 | 119.06 | 118.26 | 119.02 | 117.98 | 1,765,900 |
Sep 23, 2024 | 118.17 | 118.36 | 117.94 | 118.21 | 117.18 | 1,127,100 |
Sep 20, 2024 | 117.85 | 118.00 | 117.28 | 117.76 | 116.73 | 2,584,000 |
Sep 19, 2024 | 118.19 | 118.57 | 117.55 | 118.23 | 117.20 | 2,830,700 |
Sep 18, 2024 | 116.55 | 117.60 | 116.03 | 116.16 | 115.15 | 1,133,600 |
Sep 17, 2024 | 116.96 | 117.13 | 116.08 | 116.49 | 115.47 | 1,563,900 |
Sep 16, 2024 | 116.33 | 116.67 | 115.95 | 116.61 | 115.59 | 3,171,800 |
Sep 13, 2024 | 115.91 | 116.39 | 115.77 | 116.21 | 115.20 | 1,015,100 |
Sep 12, 2024 | 114.82 | 115.71 | 114.40 | 115.63 | 114.62 | 1,991,300 |
Sep 11, 2024 | 113.61 | 114.82 | 112.07 | 114.63 | 113.63 | 2,528,100 |
Sep 10, 2024 | 113.68 | 113.71 | 112.64 | 113.63 | 112.64 | 1,075,800 |
Sep 9, 2024 | 113.24 | 113.79 | 112.89 | 113.47 | 112.48 | 1,101,500 |
Sep 6, 2024 | 114.25 | 114.57 | 112.12 | 112.31 | 111.33 | 1,865,700 |
Sep 5, 2024 | 114.41 | 114.93 | 113.79 | 114.25 | 113.25 | 1,311,900 |
Sep 4, 2024 | 114.26 | 115.07 | 114.13 | 114.39 | 113.39 | 1,663,000 |
Sep 3, 2024 | 116.38 | 116.38 | 114.27 | 114.74 | 113.74 | 1,730,100 |
Aug 30, 2024 | 116.60 | 117.09 | 115.91 | 116.98 | 115.96 | 1,105,300 |
Aug 29, 2024 | 116.44 | 117.13 | 115.99 | 116.16 | 115.15 | 2,105,900 |
Aug 28, 2024 | 116.62 | 116.65 | 115.48 | 116.06 | 115.05 | 1,113,400 |
Aug 27, 2024 | 116.42 | 116.84 | 116.14 | 116.70 | 115.68 | 1,466,500 |
Aug 26, 2024 | 116.90 | 117.00 | 116.21 | 116.47 | 115.45 | 2,118,100 |
Aug 23, 2024 | 116.10 | 116.98 | 116.01 | 116.90 | 115.88 | 2,086,800 |
Aug 22, 2024 | 116.54 | 116.66 | 115.14 | 115.34 | 114.33 | 2,864,100 |
Aug 21, 2024 | 115.99 | 116.42 | 115.67 | 116.26 | 115.25 | 2,689,000 |
Aug 20, 2024 | 115.87 | 116.10 | 115.37 | 115.66 | 114.65 | 1,776,200 |
Aug 19, 2024 | 115.21 | 115.96 | 115.04 | 115.95 | 114.94 | 2,268,800 |
Aug 16, 2024 | 114.26 | 114.90 | 114.21 | 114.80 | 113.80 | 2,234,700 |
Aug 15, 2024 | 113.68 | 114.42 | 113.67 | 114.40 | 113.40 | 859,700 |
Aug 14, 2024 | 112.52 | 112.80 | 112.03 | 112.61 | 111.63 | 1,621,100 |
Aug 13, 2024 | 111.25 | 112.40 | 111.18 | 112.31 | 111.33 | 4,334,700 |
Aug 12, 2024 | 110.79 | 111.07 | 110.19 | 110.61 | 109.65 | 3,017,000 |
Aug 9, 2024 | 109.93 | 110.75 | 109.64 | 110.53 | 109.57 | 1,569,500 |
Aug 8, 2024 | 108.75 | 110.19 | 108.41 | 110.04 | 109.08 | 2,609,100 |
Aug 7, 2024 | 109.56 | 109.99 | 107.65 | 107.77 | 106.83 | 10,883,700 |
Aug 6, 2024 | 107.28 | 109.24 | 106.96 | 107.97 | 107.03 | 4,126,700 |
Aug 5, 2024 | 105.31 | 108.24 | 105.31 | 107.24 | 106.31 | 6,906,000 |
Aug 2, 2024 | 110.52 | 110.81 | 109.24 | 110.13 | 109.17 | 3,615,000 |
Aug 1, 2024 | 113.98 | 114.41 | 111.47 | 112.10 | 111.12 | 2,101,500 |
Jul 31, 2024 | 113.79 | 114.69 | 113.63 | 114.13 | 113.14 | 2,361,800 |
Jul 30, 2024 | 112.90 | 113.15 | 111.69 | 112.29 | 111.31 | 2,305,300 |
Jul 29, 2024 | 112.91 | 113.05 | 112.30 | 112.67 | 111.69 | 1,641,400 |
Jul 26, 2024 | 112.34 | 113.19 | 112.20 | 112.77 | 111.79 | 1,745,200 |
Jul 25, 2024 | 111.61 | 113.02 | 111.12 | 111.45 | 110.48 | 3,338,200 |
Jul 24, 2024 | 113.50 | 113.55 | 111.89 | 112.02 | 111.04 | 2,834,000 |
Jul 23, 2024 | 114.49 | 114.76 | 114.20 | 114.27 | 113.27 | 1,374,100 |
Jul 22, 2024 | 114.30 | 114.72 | 114.00 | 114.66 | 113.66 | 1,556,400 |
Jul 19, 2024 | 114.11 | 114.31 | 113.33 | 113.49 | 112.50 | 3,837,400 |
Jul 18, 2024 | 115.74 | 115.74 | 113.86 | 114.24 | 113.24 | 3,432,400 |
Jul 17, 2024 | 115.63 | 115.93 | 115.16 | 115.22 | 114.22 | 2,736,900 |
Jul 16, 2024 | 116.23 | 116.75 | 116.12 | 116.69 | 115.67 | 12,654,900 |
Jul 15, 2024 | 116.42 | 116.68 | 115.77 | 116.07 | 115.06 | 2,661,300 |
Jul 12, 2024 | 115.69 | 116.81 | 115.69 | 116.19 | 115.18 | 1,776,500 |
Jul 11, 2024 | 116.09 | 116.38 | 115.23 | 115.35 | 114.34 | 3,787,400 |
Jul 10, 2024 | 115.00 | 115.89 | 115.00 | 115.80 | 114.79 | 1,685,800 |
Jul 9, 2024 | 114.80 | 114.87 | 114.51 | 114.63 | 113.63 | 2,000,600 |
Jul 8, 2024 | 114.80 | 114.93 | 114.45 | 114.66 | 113.66 | 1,788,900 |
Jul 5, 2024 | 114.03 | 114.72 | 113.93 | 114.66 | 113.66 | 1,694,400 |
Jul 3, 2024 | 113.37 | 114.07 | 113.37 | 114.01 | 113.02 | 692,700 |
Jul 2, 2024 | 112.35 | 113.20 | 112.30 | 113.19 | 112.20 | 1,170,400 |
Jul 1, 2024 | 112.81 | 112.87 | 112.16 | 112.59 | 111.61 | 2,068,200 |
Jun 28, 2024 | 112.87 | 113.32 | 112.08 | 112.40 | 111.42 | 3,997,400 |
Jun 27, 2024 | 112.59 | 112.82 | 112.34 | 112.62 | 111.64 | 3,234,100 |
Jun 26, 2024 | 112.20 | 112.58 | 112.05 | 112.46 | 111.48 | 2,970,100 |
Jun 25, 2024 | 112.36 | 112.66 | 112.16 | 112.59 | 111.61 | 3,248,600 |
Jun 24, 2024 | 112.27 | 113.06 | 112.25 | 112.25 | 111.27 | 3,223,300 |
Jun 21, 2024 | 112.28 | 112.42 | 111.93 | 112.15 | 111.17 | 1,707,900 |
Jun 20, 2024 | 112.98 | 113.08 | 112.21 | 112.60 | 111.62 | 3,286,100 |
Jun 18, 2024 | 112.37 | 112.83 | 112.37 | 112.83 | 111.85 | 2,895,100 |
Jun 17, 2024 | 111.49 | 112.57 | 111.39 | 112.37 | 111.39 | 999,300 |
Jun 14, 2024 | 111.29 | 111.66 | 111.06 | 111.66 | 110.69 | 1,931,500 |
Jun 13, 2024 | 112.29 | 112.34 | 111.38 | 111.87 | 110.89 | 4,186,700 |
Jun 12, 2024 | 112.41 | 112.80 | 111.98 | 112.22 | 111.24 | 3,698,100 |
Jun 11, 2024 | 0.935 Dividend | |||||
Jun 11, 2024 | 111.05 | 111.18 | 110.32 | 111.15 | 110.18 | 8,451,800 |
Jun 10, 2024 | 111.82 | 112.40 | 111.61 | 112.31 | 110.40 | 8,037,900 |
Jun 7, 2024 | 112.41 | 112.55 | 111.90 | 111.98 | 110.08 | 2,217,600 |
Jun 6, 2024 | 112.76 | 112.76 | 112.19 | 112.54 | 110.63 | 2,458,000 |
Jun 5, 2024 | 111.82 | 112.43 | 111.34 | 112.43 | 110.52 | 2,322,800 |
Jun 4, 2024 | 110.91 | 111.28 | 110.50 | 111.15 | 109.26 | 1,941,400 |
Jun 3, 2024 | 111.58 | 111.66 | 110.43 | 111.30 | 109.41 | 3,648,700 |
May 31, 2024 | 110.49 | 111.10 | 109.57 | 111.08 | 109.20 | 1,879,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
RTH VanEck Retail ETF
234.89
+0.53%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
SPHQ Invesco S&P 500 Quality ETF
70.30
+0.26%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.26
+0.25%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.62
+0.25%