Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
iShares Asia 50 ETF (AIA)
72.68
-0.14
(-0.19%)
At close: April 2 at 4:00:01 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 72.37 | 72.92 | 72.37 | 72.68 | 72.68 | 20,600 |
Apr 1, 2025 | 72.46 | 72.98 | 72.11 | 72.82 | 72.82 | 28,500 |
Mar 31, 2025 | 71.57 | 72.35 | 71.29 | 72.35 | 72.35 | 63,300 |
Mar 28, 2025 | 73.59 | 73.60 | 72.41 | 72.50 | 72.50 | 33,300 |
Mar 27, 2025 | 74.35 | 74.92 | 74.18 | 74.62 | 74.62 | 13,000 |
Mar 26, 2025 | 74.84 | 74.94 | 74.18 | 74.31 | 74.31 | 26,300 |
Mar 25, 2025 | 75.29 | 75.42 | 74.87 | 74.93 | 74.93 | 67,100 |
Mar 24, 2025 | 75.37 | 75.50 | 75.06 | 75.27 | 75.27 | 142,200 |
Mar 21, 2025 | 74.93 | 75.22 | 74.78 | 75.09 | 75.09 | 18,800 |
Mar 20, 2025 | 75.52 | 75.94 | 75.45 | 75.72 | 75.72 | 27,600 |
Mar 19, 2025 | 77.05 | 77.12 | 76.45 | 76.82 | 76.82 | 37,000 |
Mar 18, 2025 | 76.99 | 76.99 | 76.36 | 76.69 | 76.69 | 45,700 |
Mar 17, 2025 | 75.86 | 77.49 | 75.86 | 77.42 | 77.42 | 111,100 |
Mar 14, 2025 | 75.20 | 75.64 | 75.13 | 75.57 | 75.57 | 44,400 |
Mar 13, 2025 | 73.65 | 74.56 | 73.65 | 74.25 | 74.25 | 34,700 |
Mar 12, 2025 | 74.80 | 74.95 | 74.14 | 74.94 | 74.94 | 30,600 |
Mar 11, 2025 | 74.26 | 74.72 | 73.58 | 74.10 | 74.10 | 56,700 |
Mar 10, 2025 | 74.39 | 74.60 | 72.94 | 73.61 | 73.61 | 90,200 |
Mar 7, 2025 | 75.79 | 76.27 | 75.06 | 75.91 | 75.91 | 68,200 |
Mar 6, 2025 | 76.24 | 76.49 | 75.40 | 75.56 | 75.56 | 77,400 |
Mar 5, 2025 | 74.77 | 76.31 | 74.63 | 76.21 | 76.21 | 69,900 |
Mar 4, 2025 | 72.71 | 73.87 | 72.11 | 73.31 | 73.31 | 69,000 |
Mar 3, 2025 | 73.61 | 73.68 | 71.82 | 72.00 | 72.00 | 58,000 |
Feb 28, 2025 | 72.90 | 73.32 | 72.48 | 73.27 | 73.27 | 64,800 |
Feb 27, 2025 | 75.87 | 75.87 | 74.29 | 74.31 | 74.31 | 45,300 |
Feb 26, 2025 | 76.56 | 77.01 | 76.12 | 76.42 | 76.42 | 99,500 |
Feb 25, 2025 | 74.98 | 74.98 | 74.35 | 74.72 | 74.72 | 55,000 |
Feb 24, 2025 | 76.17 | 76.17 | 74.16 | 74.30 | 74.30 | 653,300 |
Feb 21, 2025 | 77.18 | 77.87 | 76.44 | 76.83 | 76.83 | 75,700 |
Feb 20, 2025 | 75.87 | 76.71 | 75.71 | 76.08 | 76.08 | 134,300 |
Feb 19, 2025 | 75.41 | 75.52 | 75.08 | 75.26 | 75.26 | 31,000 |
Feb 18, 2025 | 75.61 | 75.80 | 75.18 | 75.44 | 75.44 | 39,000 |
Feb 14, 2025 | 74.33 | 74.62 | 73.95 | 74.48 | 74.48 | 61,800 |
Feb 13, 2025 | 72.32 | 73.43 | 72.25 | 73.41 | 73.41 | 34,200 |
Feb 12, 2025 | 72.22 | 73.44 | 72.06 | 73.17 | 73.17 | 64,800 |
Feb 11, 2025 | 71.96 | 72.46 | 71.82 | 72.30 | 72.30 | 27,200 |
Feb 10, 2025 | 72.25 | 72.83 | 72.19 | 72.68 | 72.68 | 92,500 |
Feb 7, 2025 | 71.82 | 72.16 | 71.10 | 71.23 | 71.23 | 113,400 |
Feb 6, 2025 | 70.83 | 70.99 | 70.78 | 70.95 | 70.95 | 7,600 |
Feb 5, 2025 | 70.58 | 70.80 | 70.41 | 70.60 | 70.60 | 12,800 |
Feb 4, 2025 | 70.35 | 71.01 | 70.23 | 70.70 | 70.70 | 16,700 |
Feb 3, 2025 | 68.35 | 69.54 | 68.22 | 69.13 | 69.13 | 36,400 |
Jan 31, 2025 | 70.86 | 71.10 | 69.82 | 69.87 | 69.87 | 86,200 |
Jan 30, 2025 | 69.78 | 71.15 | 69.78 | 70.85 | 70.85 | 20,900 |
Jan 29, 2025 | 69.95 | 70.02 | 69.19 | 69.33 | 69.33 | 16,400 |
Jan 28, 2025 | 68.65 | 69.55 | 67.98 | 69.55 | 69.55 | 20,500 |
Jan 27, 2025 | 68.80 | 69.02 | 68.11 | 68.34 | 68.34 | 37,400 |
Jan 24, 2025 | 70.34 | 70.68 | 70.23 | 70.56 | 70.56 | 43,000 |
Jan 23, 2025 | 69.44 | 69.89 | 69.28 | 69.89 | 69.89 | 33,400 |
Jan 22, 2025 | 69.83 | 70.00 | 69.65 | 69.86 | 69.86 | 10,900 |
Jan 21, 2025 | 69.71 | 69.98 | 69.21 | 69.70 | 69.70 | 19,100 |
Jan 17, 2025 | 68.45 | 69.19 | 68.31 | 68.80 | 68.80 | 17,500 |
Jan 16, 2025 | 68.43 | 68.43 | 68.12 | 68.13 | 68.13 | 14,800 |
Jan 15, 2025 | 67.54 | 67.80 | 67.47 | 67.72 | 67.72 | 13,000 |
Jan 14, 2025 | 66.99 | 67.05 | 66.50 | 66.72 | 66.72 | 11,600 |
Jan 13, 2025 | 65.48 | 65.86 | 65.48 | 65.86 | 65.86 | 20,100 |
Jan 10, 2025 | 66.99 | 66.99 | 66.41 | 66.57 | 66.57 | 80,200 |
Jan 8, 2025 | 67.79 | 67.92 | 67.60 | 67.84 | 67.84 | 7,000 |
Jan 7, 2025 | 69.21 | 69.29 | 68.20 | 68.23 | 68.23 | 13,500 |
Jan 6, 2025 | 70.02 | 70.27 | 69.24 | 69.40 | 69.40 | 18,900 |
Jan 3, 2025 | 68.16 | 68.64 | 68.16 | 68.63 | 68.63 | 7,600 |
Jan 2, 2025 | 67.55 | 67.80 | 67.19 | 67.41 | 67.41 | 12,200 |
Dec 31, 2024 | 68.15 | 68.31 | 67.81 | 67.83 | 67.83 | 38,300 |
Dec 30, 2024 | 68.40 | 68.40 | 67.98 | 68.21 | 68.21 | 22,600 |
Dec 27, 2024 | 68.69 | 68.80 | 68.42 | 68.80 | 68.80 | 14,400 |
Dec 26, 2024 | 68.70 | 69.30 | 68.70 | 69.04 | 69.04 | 12,200 |
Dec 24, 2024 | 69.39 | 69.39 | 69.15 | 69.30 | 69.30 | 11,600 |
Dec 23, 2024 | 68.52 | 69.29 | 68.52 | 69.29 | 69.29 | 13,700 |
Dec 20, 2024 | 67.82 | 68.73 | 67.79 | 68.34 | 68.34 | 28,500 |
Dec 19, 2024 | 68.44 | 68.47 | 67.98 | 68.07 | 68.07 | 30,400 |
Dec 18, 2024 | 69.31 | 69.50 | 67.49 | 67.60 | 67.60 | 18,600 |
Dec 17, 2024 | 1.51 Dividend | |||||
Dec 17, 2024 | 68.92 | 69.16 | 68.58 | 69.13 | 69.13 | 99,200 |
Dec 16, 2024 | 70.52 | 70.80 | 70.49 | 70.51 | 69.00 | 13,200 |
Dec 13, 2024 | 70.90 | 71.14 | 70.73 | 71.00 | 69.48 | 11,800 |
Dec 12, 2024 | 70.73 | 71.11 | 70.63 | 70.75 | 69.23 | 29,500 |
Dec 11, 2024 | 70.67 | 70.85 | 70.49 | 70.73 | 69.22 | 27,000 |
Dec 10, 2024 | 71.31 | 71.35 | 70.51 | 70.51 | 69.00 | 18,100 |
Dec 9, 2024 | 72.30 | 73.18 | 72.30 | 72.43 | 70.88 | 50,300 |
Dec 6, 2024 | 70.59 | 70.62 | 70.25 | 70.27 | 68.77 | 14,200 |
Dec 5, 2024 | 70.31 | 70.52 | 70.20 | 70.30 | 68.79 | 12,800 |
Dec 4, 2024 | 70.26 | 70.26 | 69.77 | 70.08 | 68.58 | 23,200 |
Dec 3, 2024 | 69.27 | 69.95 | 68.91 | 69.84 | 68.34 | 89,700 |
Dec 2, 2024 | 69.66 | 69.96 | 69.46 | 69.84 | 68.34 | 26,100 |
Nov 29, 2024 | 68.53 | 69.34 | 68.49 | 69.24 | 67.76 | 29,600 |
Nov 27, 2024 | 69.35 | 69.39 | 68.81 | 69.05 | 67.57 | 9,200 |
Nov 26, 2024 | 69.26 | 69.28 | 68.77 | 68.78 | 67.31 | 14,800 |
Nov 25, 2024 | 69.50 | 69.58 | 69.01 | 69.24 | 67.76 | 17,600 |
Nov 22, 2024 | 69.49 | 69.49 | 69.19 | 69.34 | 67.86 | 19,000 |
Nov 21, 2024 | 69.72 | 69.84 | 69.32 | 69.66 | 68.17 | 72,500 |
Nov 20, 2024 | 69.78 | 69.78 | 69.29 | 69.68 | 68.19 | 17,100 |
Nov 19, 2024 | 69.87 | 70.06 | 69.85 | 69.92 | 68.42 | 16,300 |
Nov 18, 2024 | 69.44 | 69.98 | 69.40 | 69.98 | 68.48 | 46,000 |
Nov 15, 2024 | 69.59 | 69.65 | 68.95 | 69.21 | 67.73 | 22,600 |
Nov 14, 2024 | 69.43 | 69.65 | 68.99 | 69.06 | 67.58 | 18,100 |
Nov 13, 2024 | 70.04 | 70.13 | 68.99 | 69.17 | 67.69 | 19,200 |
Nov 12, 2024 | 70.32 | 70.37 | 69.49 | 69.79 | 68.30 | 44,700 |
Nov 11, 2024 | 72.18 | 72.18 | 71.43 | 71.61 | 70.08 | 20,100 |
Nov 8, 2024 | 73.66 | 73.75 | 72.36 | 72.75 | 71.19 | 325,100 |
Nov 7, 2024 | 74.29 | 75.17 | 74.29 | 74.96 | 73.35 | 39,600 |
Nov 6, 2024 | 71.56 | 72.35 | 71.29 | 72.09 | 70.55 | 186,700 |
Nov 5, 2024 | 73.52 | 73.91 | 73.46 | 73.80 | 72.22 | 38,300 |
Nov 4, 2024 | 72.87 | 73.11 | 72.54 | 72.63 | 71.07 | 14,800 |
Nov 1, 2024 | 72.44 | 72.81 | 72.05 | 72.25 | 70.70 | 95,300 |
Oct 31, 2024 | 71.86 | 71.86 | 70.89 | 71.51 | 69.98 | 26,900 |
Oct 30, 2024 | 71.97 | 72.52 | 71.87 | 72.07 | 70.53 | 173,200 |
Oct 29, 2024 | 73.04 | 73.23 | 72.88 | 72.91 | 71.35 | 24,500 |
Oct 28, 2024 | 73.06 | 73.42 | 72.88 | 73.15 | 71.58 | 15,600 |
Oct 25, 2024 | 73.48 | 73.79 | 73.18 | 73.21 | 71.64 | 39,400 |
Oct 24, 2024 | 72.94 | 73.01 | 72.44 | 72.70 | 71.14 | 33,400 |
Oct 23, 2024 | 73.36 | 73.67 | 72.80 | 73.18 | 71.61 | 86,800 |
Oct 22, 2024 | 73.13 | 73.63 | 73.13 | 73.34 | 71.77 | 21,500 |
Oct 21, 2024 | 73.39 | 73.74 | 72.98 | 73.55 | 71.97 | 48,500 |
Oct 18, 2024 | 75.02 | 75.02 | 74.29 | 74.38 | 72.79 | 121,000 |
Oct 17, 2024 | 73.26 | 73.78 | 73.02 | 73.52 | 71.95 | 76,200 |
Oct 16, 2024 | 72.92 | 73.38 | 72.92 | 73.06 | 71.50 | 35,500 |
Oct 15, 2024 | 73.67 | 73.67 | 72.02 | 72.28 | 70.73 | 105,500 |
Oct 14, 2024 | 74.50 | 75.18 | 74.18 | 74.65 | 73.05 | 54,400 |
Oct 11, 2024 | 73.78 | 75.20 | 73.78 | 74.98 | 73.37 | 108,000 |
Oct 10, 2024 | 74.24 | 74.52 | 73.38 | 74.15 | 72.56 | 62,100 |
Oct 9, 2024 | 73.19 | 74.28 | 73.17 | 74.09 | 72.50 | 113,900 |
Oct 8, 2024 | 74.16 | 74.46 | 73.13 | 73.98 | 72.40 | 101,700 |
Oct 7, 2024 | 76.57 | 77.44 | 76.21 | 77.40 | 75.74 | 148,700 |
Oct 4, 2024 | 75.88 | 75.90 | 75.18 | 75.81 | 74.19 | 239,000 |
Oct 3, 2024 | 73.92 | 75.31 | 73.92 | 74.84 | 73.24 | 282,800 |
Oct 2, 2024 | 75.22 | 75.67 | 74.76 | 75.66 | 74.04 | 270,900 |
Oct 1, 2024 | 72.68 | 73.43 | 72.03 | 73.43 | 71.86 | 148,000 |
Sep 30, 2024 | 73.55 | 73.60 | 72.03 | 72.28 | 70.73 | 139,300 |
Sep 27, 2024 | 74.43 | 74.84 | 73.93 | 74.19 | 72.60 | 215,100 |
Sep 26, 2024 | 74.39 | 74.85 | 73.53 | 74.70 | 73.10 | 229,900 |
Sep 25, 2024 | 70.72 | 71.22 | 70.40 | 70.56 | 69.05 | 453,600 |
Sep 24, 2024 | 70.64 | 71.86 | 70.29 | 71.63 | 70.10 | 308,300 |
Sep 23, 2024 | 67.97 | 68.48 | 67.97 | 68.19 | 66.73 | 28,200 |
Sep 20, 2024 | 67.72 | 67.80 | 67.33 | 67.60 | 66.15 | 18,500 |
Sep 19, 2024 | 67.31 | 68.08 | 67.05 | 67.99 | 66.53 | 335,400 |
Sep 18, 2024 | 66.25 | 66.94 | 65.88 | 65.88 | 64.47 | 22,400 |
Sep 17, 2024 | 66.27 | 66.58 | 66.02 | 66.21 | 64.79 | 60,100 |
Sep 16, 2024 | 66.12 | 66.12 | 65.72 | 65.98 | 64.57 | 12,200 |
Sep 13, 2024 | 65.93 | 66.02 | 65.86 | 65.89 | 64.48 | 9,200 |
Sep 12, 2024 | 65.44 | 65.83 | 65.22 | 65.78 | 64.37 | 9,100 |
Sep 11, 2024 | 64.16 | 65.16 | 63.86 | 65.15 | 63.75 | 27,200 |
Sep 10, 2024 | 64.28 | 64.33 | 63.62 | 64.23 | 62.85 | 98,700 |
Sep 9, 2024 | 64.22 | 64.59 | 64.12 | 64.51 | 63.13 | 15,400 |
Sep 6, 2024 | 65.39 | 65.39 | 63.46 | 63.49 | 62.13 | 123,700 |
Sep 5, 2024 | 65.10 | 65.47 | 65.10 | 65.22 | 63.82 | 27,800 |
Sep 4, 2024 | 64.72 | 65.51 | 64.72 | 65.19 | 63.79 | 744,200 |
Sep 3, 2024 | 66.43 | 66.43 | 65.02 | 65.12 | 63.73 | 87,500 |
Aug 30, 2024 | 67.59 | 67.65 | 66.99 | 67.40 | 65.96 | 10,300 |
Aug 29, 2024 | 67.36 | 67.71 | 67.18 | 67.18 | 65.74 | 12,200 |
Aug 28, 2024 | 67.68 | 67.68 | 66.92 | 67.15 | 65.71 | 17,100 |
Aug 27, 2024 | 67.32 | 67.73 | 67.26 | 67.59 | 66.14 | 17,200 |
Aug 26, 2024 | 67.61 | 67.66 | 67.17 | 67.23 | 65.79 | 22,600 |
Aug 23, 2024 | 67.60 | 68.39 | 67.45 | 68.32 | 66.86 | 40,600 |
Aug 22, 2024 | 67.73 | 67.73 | 66.49 | 66.64 | 65.21 | 14,600 |
Aug 21, 2024 | 67.32 | 67.89 | 67.32 | 67.70 | 66.25 | 28,300 |
Aug 20, 2024 | 68.05 | 68.11 | 67.44 | 67.57 | 66.12 | 30,700 |
Aug 19, 2024 | 67.92 | 68.50 | 67.90 | 68.44 | 66.97 | 17,500 |
Aug 16, 2024 | 67.11 | 67.75 | 67.08 | 67.75 | 66.30 | 11,400 |
Aug 15, 2024 | 66.10 | 66.70 | 65.99 | 66.58 | 65.15 | 56,700 |
Aug 14, 2024 | 66.17 | 66.17 | 65.35 | 65.61 | 64.20 | 31,600 |
Aug 13, 2024 | 65.60 | 66.52 | 65.55 | 66.46 | 65.04 | 59,900 |
Aug 12, 2024 | 65.12 | 65.66 | 65.03 | 65.46 | 64.06 | 24,100 |
Aug 9, 2024 | 64.85 | 65.09 | 64.54 | 64.95 | 63.56 | 33,100 |
Aug 8, 2024 | 63.62 | 64.51 | 63.40 | 64.45 | 63.07 | 31,700 |
Aug 7, 2024 | 64.09 | 64.13 | 62.47 | 62.63 | 61.29 | 68,500 |
Aug 6, 2024 | 61.23 | 62.46 | 60.91 | 61.82 | 60.50 | 181,300 |
Aug 5, 2024 | 59.34 | 62.03 | 59.33 | 61.65 | 60.33 | 154,900 |
Aug 2, 2024 | 63.51 | 63.77 | 63.04 | 63.60 | 62.24 | 84,800 |
Aug 1, 2024 | 66.59 | 66.70 | 65.06 | 65.24 | 63.84 | 30,800 |
Jul 31, 2024 | 66.85 | 67.06 | 66.25 | 66.82 | 65.39 | 2,835,000 |
Jul 30, 2024 | 65.43 | 65.43 | 64.52 | 64.71 | 63.32 | 13,500 |
Jul 29, 2024 | 65.59 | 65.59 | 65.28 | 65.38 | 63.98 | 5,200 |
Jul 26, 2024 | 65.21 | 65.54 | 65.00 | 65.44 | 64.04 | 13,800 |
Jul 25, 2024 | 64.60 | 65.44 | 64.28 | 64.90 | 63.51 | 45,500 |
Jul 24, 2024 | 66.37 | 66.37 | 65.30 | 65.49 | 64.09 | 371,900 |
Jul 23, 2024 | 66.90 | 67.14 | 66.77 | 66.92 | 65.49 | 16,900 |
Jul 22, 2024 | 66.72 | 67.24 | 66.72 | 67.21 | 65.77 | 25,300 |
Jul 19, 2024 | 67.13 | 67.23 | 66.53 | 66.59 | 65.16 | 101,200 |
Jul 18, 2024 | 68.45 | 68.45 | 67.08 | 67.35 | 65.91 | 83,400 |
Jul 17, 2024 | 69.10 | 69.11 | 68.28 | 68.39 | 66.93 | 84,100 |
Jul 16, 2024 | 70.37 | 70.57 | 70.06 | 70.50 | 68.99 | 44,700 |
Jul 15, 2024 | 70.69 | 70.70 | 70.04 | 70.07 | 68.57 | 108,100 |
Jul 12, 2024 | 71.20 | 71.66 | 71.20 | 71.40 | 69.87 | 10,200 |
Jul 11, 2024 | 71.95 | 71.95 | 71.02 | 71.28 | 69.75 | 54,100 |
Jul 10, 2024 | 70.50 | 70.89 | 70.38 | 70.85 | 69.33 | 216,400 |
Jul 9, 2024 | 69.77 | 70.03 | 69.68 | 69.96 | 68.46 | 34,400 |
Jul 8, 2024 | 69.96 | 70.13 | 69.66 | 69.73 | 68.24 | 76,200 |
Jul 5, 2024 | 69.57 | 69.57 | 68.92 | 69.45 | 67.96 | 35,500 |
Jul 3, 2024 | 68.29 | 69.13 | 68.29 | 68.99 | 67.51 | 92,400 |
Jul 2, 2024 | 67.16 | 68.00 | 67.11 | 67.99 | 66.53 | 80,100 |
Jul 1, 2024 | 67.50 | 67.56 | 67.09 | 67.21 | 65.77 | 12,600 |
Jun 28, 2024 | 67.48 | 67.64 | 67.11 | 67.11 | 65.67 | 82,600 |
Jun 27, 2024 | 67.58 | 67.58 | 66.98 | 67.07 | 65.63 | 85,300 |
Jun 26, 2024 | 66.86 | 67.21 | 66.82 | 67.14 | 65.70 | 15,100 |
Jun 25, 2024 | 67.05 | 67.11 | 66.83 | 67.11 | 65.67 | 15,900 |
Jun 24, 2024 | 67.27 | 67.71 | 66.89 | 66.89 | 65.46 | 48,100 |
Jun 21, 2024 | 67.51 | 67.74 | 67.26 | 67.26 | 65.82 | 100,300 |
Jun 20, 2024 | 68.40 | 68.76 | 67.66 | 68.02 | 66.56 | 62,100 |
Jun 18, 2024 | 67.34 | 67.84 | 67.19 | 67.56 | 66.11 | 79,100 |
Jun 17, 2024 | 66.62 | 67.12 | 66.34 | 66.99 | 65.56 | 43,600 |
Jun 14, 2024 | 66.10 | 66.25 | 65.98 | 66.15 | 64.73 | 27,900 |
Jun 13, 2024 | 66.57 | 66.76 | 66.18 | 66.33 | 64.91 | 25,400 |
Jun 12, 2024 | 66.29 | 67.02 | 66.29 | 66.40 | 64.98 | 32,900 |
Jun 11, 2024 | 0.38 Dividend | |||||
Jun 11, 2024 | 65.20 | 65.22 | 64.68 | 65.22 | 63.82 | 29,100 |
Jun 10, 2024 | 65.55 | 66.07 | 65.26 | 65.94 | 64.16 | 56,100 |
Jun 7, 2024 | 65.93 | 66.01 | 65.37 | 65.37 | 63.60 | 121,900 |
Jun 6, 2024 | 66.67 | 66.88 | 66.50 | 66.78 | 64.98 | 34,900 |
Jun 5, 2024 | 65.70 | 66.38 | 65.70 | 66.33 | 64.54 | 32,000 |
Jun 4, 2024 | 64.86 | 65.15 | 64.45 | 64.84 | 63.09 | 31,700 |
Jun 3, 2024 | 65.24 | 65.30 | 64.46 | 64.98 | 63.22 | 197,200 |
May 31, 2024 | 64.08 | 64.17 | 63.41 | 64.05 | 62.32 | 16,700 |
May 30, 2024 | 64.90 | 65.18 | 64.83 | 65.18 | 63.42 | 7,100 |
May 29, 2024 | 65.48 | 65.48 | 65.23 | 65.29 | 63.53 | 32,800 |
May 28, 2024 | 67.03 | 67.14 | 66.66 | 66.75 | 64.95 | 20,400 |
May 24, 2024 | 66.25 | 66.78 | 66.25 | 66.58 | 64.78 | 7,000 |
May 23, 2024 | 67.43 | 67.44 | 66.26 | 66.48 | 64.68 | 16,300 |
May 22, 2024 | 67.15 | 67.36 | 66.84 | 67.03 | 65.22 | 37,200 |
May 21, 2024 | 67.07 | 67.14 | 66.89 | 67.00 | 65.19 | 11,800 |
May 20, 2024 | 67.49 | 67.96 | 67.48 | 67.77 | 65.94 | 36,800 |
May 17, 2024 | 67.96 | 68.46 | 67.85 | 68.25 | 66.41 | 33,100 |
May 16, 2024 | 67.73 | 68.27 | 67.61 | 68.07 | 66.23 | 52,500 |
May 15, 2024 | 67.49 | 67.91 | 67.29 | 67.91 | 66.07 | 324,300 |
May 14, 2024 | 66.25 | 66.86 | 66.25 | 66.85 | 65.04 | 23,300 |
May 13, 2024 | 66.12 | 66.38 | 66.08 | 66.25 | 64.46 | 39,000 |
May 10, 2024 | 65.73 | 65.92 | 65.59 | 65.66 | 63.89 | 61,200 |
May 9, 2024 | 64.84 | 64.97 | 64.58 | 64.93 | 63.18 | 7,100 |
May 8, 2024 | 64.10 | 64.57 | 63.98 | 64.39 | 62.65 | 16,100 |
May 7, 2024 | 64.66 | 64.69 | 64.45 | 64.45 | 62.71 | 26,700 |
May 6, 2024 | 64.89 | 65.12 | 64.80 | 64.95 | 63.19 | 24,200 |
May 3, 2024 | 64.25 | 64.81 | 64.11 | 64.80 | 63.05 | 128,400 |
May 2, 2024 | 62.66 | 63.92 | 62.48 | 63.67 | 61.95 | 109,800 |
May 1, 2024 | 61.29 | 61.77 | 61.26 | 61.43 | 59.77 | 16,700 |
Apr 30, 2024 | 61.75 | 61.99 | 61.39 | 61.39 | 59.73 | 28,200 |
Apr 29, 2024 | 61.94 | 62.40 | 61.84 | 62.30 | 60.62 | 21,500 |
Apr 26, 2024 | 61.60 | 61.87 | 61.59 | 61.75 | 60.08 | 27,700 |
Apr 25, 2024 | 59.95 | 61.03 | 59.88 | 60.82 | 59.18 | 21,300 |
Apr 24, 2024 | 60.92 | 60.94 | 60.42 | 60.66 | 59.02 | 22,200 |
Apr 23, 2024 | 59.32 | 59.97 | 59.27 | 59.97 | 58.35 | 12,900 |
Apr 22, 2024 | 58.32 | 59.11 | 58.32 | 59.07 | 57.47 | 10,000 |
Apr 19, 2024 | 58.34 | 58.59 | 58.02 | 58.11 | 56.54 | 37,600 |
Apr 18, 2024 | 59.12 | 59.33 | 58.89 | 58.91 | 57.32 | 33,500 |
Apr 17, 2024 | 59.17 | 59.19 | 58.60 | 58.61 | 57.03 | 47,700 |
Apr 16, 2024 | 58.72 | 59.05 | 58.56 | 58.70 | 57.11 | 37,300 |
Apr 15, 2024 | 60.49 | 60.58 | 59.54 | 59.56 | 57.95 | 33,000 |
Apr 12, 2024 | 60.86 | 60.86 | 60.13 | 60.14 | 58.51 | 27,500 |
Apr 11, 2024 | 62.15 | 62.18 | 61.62 | 62.16 | 60.48 | 10,900 |
Apr 10, 2024 | 61.61 | 61.61 | 61.00 | 61.24 | 59.58 | 60,900 |
Apr 9, 2024 | 62.13 | 62.41 | 61.88 | 62.32 | 60.64 | 17,800 |
Apr 8, 2024 | 61.57 | 61.82 | 61.55 | 61.55 | 59.89 | 43,700 |
Apr 5, 2024 | 61.05 | 61.50 | 60.97 | 61.36 | 59.70 | 8,900 |
Apr 4, 2024 | 62.32 | 62.50 | 61.26 | 61.26 | 59.60 | 25,200 |
Apr 3, 2024 | 61.09 | 61.83 | 61.09 | 61.62 | 59.95 | 29,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%