NYSEArca - Nasdaq Real Time Price USD
iShares Core 40/60 Moderate Allocation ETF (AOM)
44.43
+0.19
+(0.42%)
As of 3:17:07 PM EDT. Market Open.
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 22, 2025 | 44.28 | 44.43 | 44.24 | 44.43 | 44.43 | 68,385 |
May 21, 2025 | 44.60 | 44.66 | 44.24 | 44.24 | 44.24 | 183,900 |
May 20, 2025 | 44.62 | 44.74 | 44.60 | 44.65 | 44.65 | 80,100 |
May 19, 2025 | 44.41 | 44.74 | 44.41 | 44.74 | 44.74 | 113,400 |
May 16, 2025 | 44.74 | 44.74 | 44.56 | 44.66 | 44.66 | 76,000 |
May 15, 2025 | 44.39 | 44.60 | 44.36 | 44.60 | 44.60 | 243,900 |
May 14, 2025 | 44.54 | 44.54 | 44.32 | 44.38 | 44.38 | 150,000 |
May 13, 2025 | 44.46 | 44.50 | 44.36 | 44.46 | 44.46 | 92,100 |
May 12, 2025 | 44.23 | 44.38 | 44.21 | 44.33 | 44.33 | 317,400 |
May 9, 2025 | 44.01 | 44.10 | 43.96 | 44.01 | 44.01 | 141,500 |
May 8, 2025 | 44.16 | 44.16 | 43.95 | 43.96 | 43.96 | 311,400 |
May 7, 2025 | 44.03 | 44.08 | 43.88 | 43.97 | 43.97 | 195,500 |
May 6, 2025 | 43.96 | 44.01 | 43.81 | 43.96 | 43.96 | 139,600 |
May 5, 2025 | 44.15 | 44.15 | 43.93 | 44.09 | 44.09 | 219,000 |
May 2, 2025 | 44.11 | 44.13 | 44.00 | 44.13 | 44.13 | 73,800 |
May 1, 2025 | 43.84 | 44.00 | 43.80 | 43.80 | 43.80 | 53,200 |
Apr 30, 2025 | 43.58 | 43.90 | 43.50 | 43.88 | 43.88 | 67,600 |
Apr 29, 2025 | 43.72 | 43.90 | 43.69 | 43.88 | 43.88 | 58,500 |
Apr 28, 2025 | 43.62 | 43.77 | 43.56 | 43.73 | 43.73 | 60,500 |
Apr 25, 2025 | 43.44 | 43.66 | 43.41 | 43.66 | 43.66 | 52,200 |
Apr 24, 2025 | 43.09 | 43.50 | 43.09 | 43.47 | 43.47 | 118,500 |
Apr 23, 2025 | 43.24 | 43.39 | 42.98 | 43.01 | 43.01 | 109,400 |
Apr 22, 2025 | 42.64 | 42.92 | 42.62 | 42.83 | 42.83 | 181,900 |
Apr 21, 2025 | 42.70 | 42.83 | 42.25 | 42.45 | 42.45 | 423,500 |
Apr 17, 2025 | 42.86 | 42.91 | 42.73 | 42.88 | 42.88 | 88,000 |
Apr 16, 2025 | 42.86 | 42.92 | 42.60 | 42.67 | 42.67 | 138,700 |
Apr 15, 2025 | 42.85 | 43.03 | 42.78 | 42.78 | 42.78 | 123,000 |
Apr 14, 2025 | 42.80 | 42.96 | 42.64 | 42.79 | 42.79 | 282,300 |
Apr 11, 2025 | 42.13 | 42.59 | 41.97 | 42.50 | 42.50 | 185,600 |
Apr 10, 2025 | 42.39 | 42.53 | 41.86 | 42.18 | 42.18 | 168,200 |
Apr 9, 2025 | 41.44 | 43.06 | 41.20 | 43.06 | 43.06 | 284,500 |
Apr 8, 2025 | 42.34 | 42.37 | 41.37 | 41.55 | 41.55 | 209,800 |
Apr 7, 2025 | 41.81 | 42.51 | 41.49 | 41.77 | 41.77 | 520,400 |
Apr 4, 2025 | 42.95 | 42.95 | 42.28 | 42.33 | 42.33 | 245,300 |
Apr 3, 2025 | 43.43 | 43.56 | 43.24 | 43.24 | 43.24 | 169,100 |
Apr 2, 2025 | 0.247 Dividend | |||||
Apr 2, 2025 | 43.73 | 43.90 | 43.68 | 43.90 | 43.90 | 57,500 |
Apr 1, 2025 | 43.77 | 44.05 | 43.77 | 43.95 | 43.70 | 70,700 |
Mar 31, 2025 | 43.74 | 43.89 | 43.44 | 43.88 | 43.63 | 91,400 |
Mar 28, 2025 | 44.06 | 44.06 | 43.77 | 43.82 | 43.57 | 141,100 |
Mar 27, 2025 | 43.97 | 44.04 | 43.89 | 43.97 | 43.72 | 50,400 |
Mar 26, 2025 | 44.27 | 44.27 | 43.96 | 44.03 | 43.78 | 63,700 |
Mar 25, 2025 | 44.21 | 44.28 | 44.20 | 44.22 | 43.97 | 73,100 |
Mar 24, 2025 | 44.11 | 44.21 | 44.10 | 44.19 | 43.94 | 278,500 |
Mar 21, 2025 | 44.08 | 44.13 | 43.96 | 44.13 | 43.88 | 73,600 |
Mar 20, 2025 | 44.10 | 44.24 | 44.05 | 44.14 | 43.89 | 157,700 |
Mar 19, 2025 | 43.99 | 44.29 | 43.95 | 44.18 | 43.93 | 417,400 |
Mar 18, 2025 | 44.02 | 44.02 | 43.85 | 43.91 | 43.66 | 104,700 |
Mar 17, 2025 | 43.88 | 44.12 | 43.88 | 44.09 | 43.84 | 122,300 |
Mar 14, 2025 | 43.63 | 43.89 | 43.63 | 43.85 | 43.60 | 82,800 |
Mar 13, 2025 | 43.59 | 43.77 | 43.49 | 43.57 | 43.33 | 95,400 |
Mar 12, 2025 | 43.70 | 43.78 | 43.60 | 43.70 | 43.45 | 134,500 |
Mar 11, 2025 | 43.92 | 43.92 | 43.56 | 43.58 | 43.34 | 153,000 |
Mar 10, 2025 | 44.01 | 44.04 | 43.68 | 43.72 | 43.47 | 77,200 |
Mar 7, 2025 | 44.08 | 44.24 | 43.99 | 44.21 | 43.96 | 83,100 |
Mar 6, 2025 | 44.23 | 44.23 | 44.02 | 44.03 | 43.78 | 107,400 |
Mar 5, 2025 | 44.19 | 44.41 | 44.14 | 44.38 | 44.13 | 73,300 |
Mar 4, 2025 | 44.30 | 44.39 | 44.05 | 44.14 | 43.89 | 106,500 |
Mar 3, 2025 | 44.46 | 44.59 | 44.24 | 44.30 | 44.05 | 142,800 |
Feb 28, 2025 | 44.36 | 44.49 | 44.20 | 44.47 | 44.22 | 76,000 |
Feb 27, 2025 | 44.53 | 44.56 | 44.20 | 44.26 | 44.01 | 231,700 |
Feb 26, 2025 | 44.52 | 44.65 | 44.49 | 44.53 | 44.28 | 63,900 |
Feb 25, 2025 | 44.53 | 44.53 | 44.32 | 44.46 | 44.21 | 105,800 |
Feb 24, 2025 | 44.39 | 44.47 | 44.28 | 44.28 | 44.03 | 215,900 |
Feb 21, 2025 | 44.59 | 44.62 | 44.37 | 44.47 | 44.22 | 114,000 |
Feb 20, 2025 | 44.59 | 44.71 | 44.46 | 44.71 | 44.46 | 43,400 |
Feb 19, 2025 | 44.49 | 44.57 | 44.43 | 44.57 | 44.32 | 91,200 |
Feb 18, 2025 | 44.53 | 44.66 | 44.49 | 44.58 | 44.33 | 120,100 |
Feb 14, 2025 | 44.66 | 44.71 | 44.56 | 44.71 | 44.46 | 50,900 |
Feb 13, 2025 | 44.23 | 44.50 | 44.23 | 44.50 | 44.25 | 77,600 |
Feb 12, 2025 | 44.00 | 44.18 | 43.98 | 44.13 | 43.88 | 51,400 |
Feb 11, 2025 | 44.24 | 44.31 | 44.18 | 44.31 | 44.06 | 105,000 |
Feb 10, 2025 | 44.31 | 44.37 | 44.27 | 44.31 | 44.06 | 118,800 |
Feb 7, 2025 | 44.37 | 44.40 | 44.17 | 44.19 | 43.94 | 154,100 |
Feb 6, 2025 | 44.42 | 44.43 | 44.32 | 44.41 | 44.16 | 62,500 |
Feb 5, 2025 | 44.32 | 44.38 | 44.21 | 44.29 | 44.04 | 67,800 |
Feb 4, 2025 | 43.96 | 44.17 | 43.96 | 44.17 | 43.92 | 89,100 |
Feb 3, 2025 | 43.96 | 44.05 | 43.77 | 43.95 | 43.70 | 123,900 |
Jan 31, 2025 | 44.21 | 44.36 | 44.02 | 44.08 | 43.83 | 242,700 |
Jan 30, 2025 | 44.15 | 44.32 | 44.15 | 44.23 | 43.98 | 228,800 |
Jan 29, 2025 | 44.11 | 44.14 | 43.93 | 44.04 | 43.79 | 172,600 |
Jan 28, 2025 | 43.90 | 44.12 | 43.90 | 44.09 | 43.84 | 70,800 |
Jan 27, 2025 | 43.99 | 44.03 | 43.90 | 43.93 | 43.68 | 577,200 |
Jan 24, 2025 | 44.02 | 44.15 | 44.02 | 44.06 | 43.81 | 227,900 |
Jan 23, 2025 | 43.97 | 44.10 | 43.90 | 44.10 | 43.85 | 294,400 |
Jan 22, 2025 | 44.00 | 44.07 | 43.96 | 43.97 | 43.72 | 113,800 |
Jan 21, 2025 | 43.84 | 43.98 | 43.83 | 43.98 | 43.73 | 419,300 |
Jan 17, 2025 | 43.63 | 43.75 | 43.63 | 43.71 | 43.46 | 197,300 |
Jan 16, 2025 | 43.45 | 43.61 | 43.43 | 43.55 | 43.31 | 430,400 |
Jan 15, 2025 | 43.44 | 43.62 | 43.37 | 43.50 | 43.26 | 83,800 |
Jan 14, 2025 | 43.04 | 43.16 | 42.89 | 43.02 | 42.78 | 112,500 |
Jan 13, 2025 | 42.93 | 42.94 | 42.78 | 42.93 | 42.69 | 295,900 |
Jan 10, 2025 | 43.19 | 43.19 | 42.94 | 42.94 | 42.70 | 369,100 |
Jan 8, 2025 | 43.29 | 43.42 | 43.24 | 43.42 | 43.18 | 158,400 |
Jan 7, 2025 | 43.60 | 43.68 | 43.32 | 43.36 | 43.12 | 162,900 |
Jan 6, 2025 | 43.45 | 43.74 | 43.45 | 43.60 | 43.35 | 352,900 |
Jan 3, 2025 | 43.45 | 43.55 | 43.44 | 43.54 | 43.30 | 157,100 |
Jan 2, 2025 | 43.50 | 43.56 | 43.26 | 43.39 | 43.15 | 215,100 |
Dec 31, 2024 | 43.57 | 43.58 | 43.36 | 43.44 | 43.20 | 238,700 |
Dec 30, 2024 | 43.54 | 43.56 | 43.36 | 43.44 | 43.20 | 254,400 |
Dec 27, 2024 | 43.65 | 43.79 | 43.47 | 43.59 | 43.35 | 491,400 |
Dec 26, 2024 | 43.64 | 43.77 | 43.57 | 43.77 | 43.52 | 259,400 |
Dec 24, 2024 | 43.55 | 43.83 | 43.49 | 43.75 | 43.50 | 260,700 |
Dec 23, 2024 | 43.38 | 43.55 | 43.27 | 43.50 | 43.26 | 439,000 |
Dec 20, 2024 | 0.527 Dividend | |||||
Dec 20, 2024 | 43.27 | 43.68 | 43.27 | 43.53 | 43.29 | 274,900 |
Dec 19, 2024 | 43.77 | 44.04 | 43.76 | 43.85 | 43.08 | 348,900 |
Dec 18, 2024 | 44.50 | 44.63 | 43.88 | 43.92 | 43.15 | 278,200 |
Dec 17, 2024 | 44.67 | 44.67 | 44.53 | 44.55 | 43.77 | 234,700 |
Dec 16, 2024 | 44.66 | 44.71 | 44.60 | 44.63 | 43.85 | 583,300 |
Dec 13, 2024 | 44.60 | 44.75 | 44.57 | 44.66 | 43.88 | 145,900 |
Dec 12, 2024 | 44.90 | 44.90 | 44.72 | 44.77 | 43.98 | 368,500 |
Dec 11, 2024 | 45.01 | 45.02 | 44.92 | 44.92 | 44.13 | 134,700 |
Dec 10, 2024 | 44.90 | 44.95 | 44.86 | 44.86 | 44.07 | 154,600 |
Dec 9, 2024 | 44.97 | 45.14 | 44.97 | 45.02 | 44.23 | 202,400 |
Dec 6, 2024 | 45.08 | 45.14 | 45.03 | 45.06 | 44.27 | 173,400 |
Dec 5, 2024 | 45.01 | 45.06 | 44.96 | 45.03 | 44.24 | 198,300 |
Dec 4, 2024 | 44.76 | 45.02 | 44.76 | 44.97 | 44.18 | 339,000 |
Dec 3, 2024 | 44.85 | 44.91 | 44.80 | 44.80 | 44.01 | 105,900 |
Dec 2, 2024 | 44.72 | 44.89 | 44.71 | 44.87 | 44.08 | 111,700 |
Nov 29, 2024 | 44.64 | 44.85 | 44.64 | 44.76 | 43.97 | 78,800 |
Nov 27, 2024 | 44.60 | 44.66 | 44.51 | 44.54 | 43.76 | 203,300 |
Nov 26, 2024 | 44.52 | 44.54 | 44.41 | 44.47 | 43.69 | 115,000 |
Nov 25, 2024 | 44.40 | 44.59 | 44.40 | 44.52 | 43.74 | 202,900 |
Nov 22, 2024 | 44.14 | 44.32 | 44.14 | 44.32 | 43.54 | 144,200 |
Nov 21, 2024 | 44.15 | 44.24 | 44.06 | 44.14 | 43.36 | 122,400 |
Nov 20, 2024 | 44.08 | 44.10 | 43.97 | 44.05 | 43.28 | 119,100 |
Nov 19, 2024 | 43.97 | 44.20 | 43.96 | 44.13 | 43.35 | 138,500 |
Nov 18, 2024 | 43.99 | 44.11 | 43.93 | 44.06 | 43.29 | 169,700 |
Nov 15, 2024 | 44.08 | 44.08 | 43.91 | 43.91 | 43.14 | 92,900 |
Nov 14, 2024 | 44.28 | 44.33 | 44.07 | 44.15 | 43.37 | 154,700 |
Nov 13, 2024 | 44.30 | 44.32 | 44.15 | 44.22 | 43.44 | 110,300 |
Nov 12, 2024 | 44.42 | 44.44 | 44.17 | 44.25 | 43.47 | 128,500 |
Nov 11, 2024 | 44.58 | 44.59 | 44.48 | 44.57 | 43.79 | 144,000 |
Nov 8, 2024 | 44.55 | 44.62 | 44.49 | 44.57 | 43.79 | 106,900 |
Nov 7, 2024 | 44.45 | 44.64 | 44.40 | 44.60 | 43.82 | 152,800 |
Nov 6, 2024 | 44.17 | 44.27 | 43.97 | 44.20 | 43.42 | 96,300 |
Nov 5, 2024 | 43.98 | 44.18 | 43.94 | 44.15 | 43.37 | 108,200 |
Nov 4, 2024 | 43.97 | 44.08 | 43.87 | 43.93 | 43.16 | 143,700 |
Nov 1, 2024 | 43.95 | 44.05 | 43.80 | 43.85 | 43.08 | 103,100 |
Oct 31, 2024 | 44.10 | 44.10 | 43.76 | 43.84 | 43.07 | 98,800 |
Oct 30, 2024 | 44.19 | 44.31 | 44.13 | 44.15 | 43.37 | 50,300 |
Oct 29, 2024 | 44.12 | 44.27 | 44.07 | 44.26 | 43.48 | 75,200 |
Oct 28, 2024 | 44.29 | 44.29 | 44.18 | 44.21 | 43.43 | 95,000 |
Oct 25, 2024 | 44.25 | 44.37 | 44.14 | 44.17 | 43.39 | 85,400 |
Oct 24, 2024 | 44.20 | 44.25 | 44.16 | 44.18 | 43.40 | 151,500 |
Oct 23, 2024 | 44.20 | 44.23 | 44.00 | 44.14 | 43.36 | 83,000 |
Oct 22, 2024 | 44.46 | 44.46 | 44.26 | 44.32 | 43.54 | 115,700 |
Oct 21, 2024 | 44.52 | 44.56 | 44.35 | 44.37 | 43.59 | 101,500 |
Oct 18, 2024 | 44.63 | 44.72 | 44.62 | 44.71 | 43.92 | 83,200 |
Oct 17, 2024 | 44.70 | 44.71 | 44.52 | 44.61 | 43.83 | 143,300 |
Oct 16, 2024 | 44.62 | 44.70 | 44.58 | 44.69 | 43.90 | 62,600 |
Oct 15, 2024 | 44.66 | 44.72 | 44.51 | 44.57 | 43.79 | 111,300 |
Oct 14, 2024 | 44.47 | 44.67 | 44.34 | 44.62 | 43.84 | 60,300 |
Oct 11, 2024 | 44.46 | 44.64 | 44.40 | 44.61 | 43.83 | 69,500 |
Oct 10, 2024 | 44.43 | 44.47 | 44.36 | 44.44 | 43.66 | 54,000 |
Oct 9, 2024 | 44.39 | 44.51 | 44.34 | 44.51 | 43.73 | 108,600 |
Oct 8, 2024 | 44.33 | 44.50 | 44.31 | 44.46 | 43.68 | 83,800 |
Oct 7, 2024 | 44.49 | 44.51 | 44.33 | 44.44 | 43.66 | 138,100 |
Oct 4, 2024 | 44.58 | 44.61 | 44.45 | 44.61 | 43.83 | 98,800 |
Oct 3, 2024 | 44.63 | 44.75 | 44.52 | 44.58 | 43.80 | 93,000 |
Oct 2, 2024 | 0.261 Dividend | |||||
Oct 2, 2024 | 44.80 | 44.80 | 44.60 | 44.76 | 43.97 | 133,700 |
Oct 1, 2024 | 45.09 | 45.13 | 44.93 | 45.04 | 43.99 | 52,800 |
Sep 30, 2024 | 45.13 | 45.13 | 44.93 | 45.11 | 44.06 | 64,500 |
Sep 27, 2024 | 45.19 | 45.25 | 45.11 | 45.14 | 44.09 | 66,500 |
Sep 26, 2024 | 45.10 | 45.31 | 45.01 | 45.14 | 44.09 | 124,200 |
Sep 25, 2024 | 45.03 | 45.04 | 44.88 | 44.88 | 43.84 | 99,500 |
Sep 24, 2024 | 44.97 | 45.09 | 44.88 | 45.08 | 44.03 | 64,100 |
Sep 23, 2024 | 44.85 | 44.95 | 44.83 | 44.89 | 43.85 | 32,500 |
Sep 20, 2024 | 44.91 | 44.92 | 44.74 | 44.87 | 43.83 | 91,900 |
Sep 19, 2024 | 44.94 | 44.98 | 44.83 | 44.95 | 43.90 | 61,500 |
Sep 18, 2024 | 44.69 | 44.94 | 44.59 | 44.60 | 43.56 | 92,300 |
Sep 17, 2024 | 44.83 | 44.99 | 44.65 | 44.74 | 43.70 | 53,800 |
Sep 16, 2024 | 44.70 | 44.82 | 44.64 | 44.82 | 43.78 | 154,100 |
Sep 13, 2024 | 44.56 | 44.69 | 44.56 | 44.65 | 43.61 | 95,100 |
Sep 12, 2024 | 44.35 | 44.50 | 44.29 | 44.47 | 43.44 | 64,400 |
Sep 11, 2024 | 44.18 | 44.37 | 44.03 | 44.35 | 43.32 | 58,600 |
Sep 10, 2024 | 44.17 | 44.24 | 44.03 | 44.22 | 43.19 | 67,300 |
Sep 9, 2024 | 44.01 | 44.20 | 44.00 | 44.14 | 43.11 | 62,800 |
Sep 6, 2024 | 44.15 | 44.20 | 43.84 | 43.92 | 42.90 | 85,700 |
Sep 5, 2024 | 44.25 | 44.29 | 44.08 | 44.18 | 43.15 | 99,500 |
Sep 4, 2024 | 43.99 | 44.24 | 43.99 | 44.15 | 43.12 | 48,100 |
Sep 3, 2024 | 44.29 | 44.33 | 44.02 | 44.05 | 43.03 | 85,000 |
Aug 30, 2024 | 44.35 | 44.44 | 44.20 | 44.37 | 43.34 | 46,700 |
Aug 29, 2024 | 44.29 | 44.43 | 44.27 | 44.27 | 43.24 | 66,100 |
Aug 28, 2024 | 44.37 | 44.41 | 44.18 | 44.27 | 43.24 | 114,400 |
Aug 27, 2024 | 44.31 | 44.45 | 44.18 | 44.45 | 43.42 | 57,700 |
Aug 26, 2024 | 44.52 | 44.52 | 44.33 | 44.34 | 43.31 | 86,800 |
Aug 23, 2024 | 44.25 | 44.47 | 44.23 | 44.47 | 43.44 | 90,000 |
Aug 22, 2024 | 44.37 | 44.37 | 44.02 | 44.07 | 43.04 | 123,800 |
Aug 21, 2024 | 44.28 | 44.43 | 44.19 | 44.34 | 43.31 | 61,300 |
Aug 20, 2024 | 44.17 | 44.25 | 44.12 | 44.15 | 43.12 | 102,500 |
Aug 19, 2024 | 43.96 | 44.22 | 43.96 | 44.16 | 43.13 | 70,300 |
Aug 16, 2024 | 43.76 | 44.00 | 43.76 | 43.93 | 42.91 | 76,300 |
Aug 15, 2024 | 43.71 | 43.87 | 43.64 | 43.81 | 42.79 | 238,400 |
Aug 14, 2024 | 43.55 | 43.69 | 43.55 | 43.64 | 42.62 | 134,900 |
Aug 13, 2024 | 43.38 | 43.58 | 43.36 | 43.55 | 42.54 | 123,900 |
Aug 12, 2024 | 43.12 | 43.25 | 43.09 | 43.19 | 42.19 | 61,400 |
Aug 9, 2024 | 43.11 | 43.19 | 43.05 | 43.18 | 42.18 | 50,700 |
Aug 8, 2024 | 42.72 | 43.04 | 42.72 | 43.04 | 42.04 | 95,800 |
Aug 7, 2024 | 43.09 | 43.09 | 42.66 | 42.66 | 41.67 | 137,700 |
Aug 6, 2024 | 42.68 | 43.01 | 42.68 | 42.77 | 41.78 | 217,900 |
Aug 5, 2024 | 42.97 | 42.97 | 42.66 | 42.83 | 41.83 | 116,900 |
Aug 2, 2024 | 43.26 | 43.31 | 43.10 | 43.31 | 42.30 | 114,600 |
Aug 1, 2024 | 43.54 | 43.72 | 43.25 | 43.36 | 42.35 | 64,000 |
Jul 31, 2024 | 43.47 | 43.62 | 43.41 | 43.59 | 42.58 | 130,500 |
Jul 30, 2024 | 43.28 | 43.30 | 43.12 | 43.22 | 42.21 | 101,600 |
Jul 29, 2024 | 43.28 | 43.28 | 43.14 | 43.23 | 42.22 | 146,600 |
Jul 26, 2024 | 43.09 | 43.26 | 43.09 | 43.21 | 42.20 | 84,900 |
Jul 25, 2024 | 42.98 | 43.14 | 42.87 | 42.91 | 41.91 | 61,800 |
Jul 24, 2024 | 43.30 | 43.30 | 42.90 | 42.93 | 41.93 | 86,700 |
Jul 23, 2024 | 43.36 | 43.41 | 43.32 | 43.34 | 42.33 | 95,600 |
Jul 22, 2024 | 43.39 | 43.39 | 43.25 | 43.36 | 42.35 | 69,200 |
Jul 19, 2024 | 43.39 | 43.39 | 43.16 | 43.21 | 42.20 | 164,200 |
Jul 18, 2024 | 43.58 | 43.69 | 43.31 | 43.35 | 42.34 | 60,400 |
Jul 17, 2024 | 43.66 | 43.68 | 43.54 | 43.58 | 42.57 | 226,100 |
Jul 16, 2024 | 43.64 | 43.78 | 43.60 | 43.76 | 42.74 | 69,500 |
Jul 15, 2024 | 43.67 | 43.75 | 43.54 | 43.56 | 42.55 | 83,800 |
Jul 12, 2024 | 43.68 | 43.73 | 43.47 | 43.67 | 42.65 | 96,100 |
Jul 11, 2024 | 43.52 | 43.61 | 43.42 | 43.46 | 42.45 | 65,000 |
Jul 10, 2024 | 43.19 | 43.36 | 43.19 | 43.35 | 42.34 | 197,300 |
Jul 9, 2024 | 43.14 | 43.19 | 43.08 | 43.17 | 42.17 | 63,500 |
Jul 8, 2024 | 43.22 | 43.25 | 43.15 | 43.19 | 42.19 | 113,100 |
Jul 5, 2024 | 43.05 | 43.20 | 43.03 | 43.15 | 42.15 | 202,500 |
Jul 3, 2024 | 42.77 | 42.97 | 42.77 | 42.97 | 41.97 | 48,700 |
Jul 2, 2024 | 0.337 Dividend | |||||
Jul 2, 2024 | 42.55 | 42.71 | 42.55 | 42.70 | 41.71 | 80,800 |
Jul 1, 2024 | 42.99 | 43.03 | 42.84 | 42.91 | 41.58 | 119,200 |
Jun 28, 2024 | 43.16 | 43.24 | 42.97 | 43.01 | 41.68 | 78,200 |
Jun 27, 2024 | 43.06 | 43.17 | 43.06 | 43.12 | 41.79 | 54,400 |
Jun 26, 2024 | 43.06 | 43.09 | 42.91 | 43.08 | 41.75 | 102,700 |
Jun 25, 2024 | 43.14 | 43.20 | 43.10 | 43.19 | 41.85 | 64,400 |
Jun 24, 2024 | 43.15 | 43.27 | 43.13 | 43.18 | 41.84 | 62,600 |
Jun 21, 2024 | 43.09 | 43.17 | 43.08 | 43.15 | 41.82 | 50,900 |
Jun 20, 2024 | 43.16 | 43.21 | 43.09 | 43.16 | 41.82 | 232,900 |
Jun 18, 2024 | 43.09 | 43.27 | 43.09 | 43.25 | 41.91 | 188,700 |
Jun 17, 2024 | 43.00 | 43.14 | 42.91 | 43.11 | 41.78 | 83,000 |
Jun 14, 2024 | 43.04 | 43.08 | 42.96 | 43.08 | 41.75 | 72,600 |
Jun 13, 2024 | 43.07 | 43.13 | 42.97 | 43.07 | 41.74 | 53,600 |
Jun 12, 2024 | 43.04 | 43.20 | 42.98 | 43.03 | 41.70 | 132,200 |
Jun 11, 2024 | 42.68 | 42.77 | 42.58 | 42.75 | 41.43 | 320,600 |
Jun 10, 2024 | 42.58 | 42.73 | 42.58 | 42.68 | 41.36 | 221,400 |
Jun 7, 2024 | 42.85 | 42.86 | 42.69 | 42.72 | 41.40 | 77,300 |
Jun 6, 2024 | 42.90 | 42.97 | 42.90 | 42.96 | 41.63 | 106,400 |
Jun 5, 2024 | 42.77 | 42.96 | 42.73 | 42.96 | 41.63 | 118,800 |
Jun 4, 2024 | 42.64 | 42.75 | 42.61 | 42.73 | 41.41 | 291,600 |
Jun 3, 2024 | 42.54 | 42.83 | 42.54 | 42.67 | 41.35 | 89,100 |
May 31, 2024 | 42.35 | 42.53 | 42.29 | 42.52 | 41.20 | 70,200 |
May 30, 2024 | 42.26 | 42.38 | 42.26 | 42.30 | 40.99 | 83,200 |
May 29, 2024 | 42.24 | 42.35 | 42.17 | 42.23 | 40.92 | 62,700 |
May 28, 2024 | 42.59 | 42.66 | 42.43 | 42.49 | 41.18 | 54,600 |
May 24, 2024 | 42.56 | 42.63 | 42.50 | 42.63 | 41.31 | 39,700 |
May 23, 2024 | 42.68 | 42.78 | 42.41 | 42.45 | 41.14 | 71,200 |
May 22, 2024 | 42.73 | 42.73 | 42.59 | 42.63 | 41.31 | 61,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.93
+3.44%
QTUM Defiance Quantum ETF
87.34
+3.17%
CIBR First Trust NASDAQ Cybersecurity ETF
71.86
+1.70%
QLD ProShares Ultra QQQ
104.09
+1.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
+1.54%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.36
+1.25%
IGV iShares Expanded Tech-Software Sector ETF
103.44
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
86.78
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
355.07
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.91
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.39
+1.04%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.12
+1.04%
IGM iShares Expanded Tech Sector ETF
102.51
+0.92%
MGK Vanguard Mega Cap Growth Index Fund
343.09
+0.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.16
+0.90%
ILCG iShares Morningstar Growth ETF
90.44
+0.87%
IWF iShares Russell 1000 Growth ETF
397.06
+0.89%
VUG Vanguard Growth Index Fund ETF Shares
410.91
+0.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.04
+0.89%
AADR AdvisorShares Dorsey Wright ADR ETF
79.81
+0.87%
FTEC Fidelity MSCI Information Technology Index ETF
180.39
+0.85%
IVW iShares S&P 500 Growth ETF
102.82
+0.86%
VGT Vanguard Information Technology Index Fund ETF Shares
606.19
+0.83%
TUR iShares MSCI Turkey ETF
31.72
+0.96%
IYW iShares U.S. Technology ETF
158.02
+0.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
370.81
+0.82%
GOEX Global X Gold Explorers ETF
43.49
+0.84%
SPMO Invesco S&P 500 Momentum ETF
103.87
+0.84%
IWY iShares Russell Top 200 Growth ETF
230.82
+0.84%
IUSG iShares Core S&P U.S. Growth ETF
140.74
+0.82%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.78
+0.82%
SCHG Schwab U.S. Large-Cap Growth ETF
27.40
+0.83%
TMFC Motley Fool 100 Index ETF
60.78
+0.80%
FCOM Fidelity MSCI Communication Services Index ETF
60.21
+0.80%
XNTK SPDR NYSE Technology ETF
217.26
+0.80%
QQQ Invesco QQQ Trust
516.97
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
74.90
+0.78%
AIQ Global X Artificial Intelligence & Technology ETF
40.51
+0.72%
NULG Nuveen ESG Large-Cap Growth ETF
88.20
+0.77%
IWP iShares Russell Mid-Cap Growth ETF
131.55
+0.74%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.94
+0.73%
IDX VanEck Indonesia Index ETF
14.69
+0.72%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
266.64
+0.72%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.39
+0.73%
DSI iShares ESG MSCI KLD 400 ETF
110.33
+0.69%
USMC Principal U.S. Mega-Cap ETF
59.56
+0.69%
IXP iShares Global Comm Services ETF
105.14
+0.68%
XLG Invesco S&P 500 Top 50 ETF
48.93
+0.68%
OEF iShares S&P 100 ETF
286.12
+0.67%
MTUM iShares MSCI USA Momentum Factor ETF
227.62
+0.66%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.50
+0.61%
XLK The Technology Select Sector SPDR Fund
230.77
+0.65%
SPHB Invesco S&P 500 High Beta ETF
87.95
+0.65%
VONE Vanguard Russell 1000 Index Fund ETF Shares
266.48
+0.64%
VV Vanguard Large Cap Index Fund
270.19
+0.60%
MGC Vanguard Mega Cap Index Fund
212.34
+0.61%
IXN iShares Global Tech ETF
84.20
+0.61%
IOO iShares Global 100 ETF
102.22
+0.61%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.14
+0.70%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.58%
FLJH Franklin FTSE Japan Hedged ETF
31.44
+0.54%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.99
+0.57%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
106.10
+0.57%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.12
+0.53%
IBD Inspire Corporate Bond ETF
23.70
+0.55%
IWL iShares Russell Top 200 ETF
144.69
+0.54%
COPX Global X Copper Miners ETF
40.39
+0.53%
PBUS Invesco MSCI USA ETF
58.92
+0.55%
IYG iShares U.S. Financial Services ETF
81.39
+0.54%
BAB Invesco Taxable Municipal Bond ETF
25.83
+0.54%
IVV iShares Core S&P 500 ETF
588.72
+0.52%
IWB iShares Russell 1000 ETF
322.02
+0.53%
EWC iShares MSCI Canada ETF
44.18
+0.53%
XAR SPDR S&P Aerospace & Defense ETF
185.77
+0.53%
SPY SPDR S&P 500 ETF
585.90
+0.52%
RWK Invesco S&P MidCap 400 Revenue ETF
112.05
+0.52%
VOO Vanguard S&P 500 ETF
538.62
+0.53%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.00
+0.52%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.08
+0.51%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.42
+0.59%
SPLG SPDR Portfolio S&P 500 ETF
68.92
+0.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.64
+0.49%
XLI The Industrial Select Sector SPDR Fund
142.02
+0.50%
SCHX Schwab U.S. Large-Cap ETF
23.19
+0.50%
PWB Invesco Dynamic Large Cap Growth ETF
108.81
+0.50%
GLOF iShares Global Equity Factor ETF
46.02
+0.48%
QLC FlexShares US Quality Large Cap Index Fund
67.26
+0.49%
SUSA iShares MSCI USA ESG Select ETF
121.63
+0.47%
LRGF iShares U.S. Equity Factor ETF
60.86
+0.48%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.47%
DXJ WisdomTree Japan Hedged Equity Fund
111.00
+0.47%
EUFN iShares MSCI Europe Financials ETF
31.84
+0.46%
FNCL Fidelity MSCI Financials Index ETF
70.84
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.66
+0.44%
ULVM VictoryShares US Value Momentum ETF
81.46
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.20
+0.45%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.84
+0.45%
QGRO American Century U.S. Quality Growth ETF
104.42
+0.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.88
+0.46%
EVX VanEck Environmental Services ETF
37.05
+0.43%