Nasdaq - Delayed Quote • USD
iShares S&P 500 Index Institutional (BSPIX)
As of 8:07 AM 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 645.83 | 645.83 | 645.83 | 645.83 | 645.83 | - |
Sep 4, 2024 | 647.77 | 647.77 | 647.77 | 647.77 | 647.77 | - |
Sep 3, 2024 | 648.79 | 648.79 | 648.79 | 648.79 | 648.79 | - |
Aug 30, 2024 | 662.74 | 662.74 | 662.74 | 662.74 | 662.74 | - |
Aug 29, 2024 | 656.04 | 656.04 | 656.04 | 656.04 | 656.04 | - |
Aug 28, 2024 | 656.03 | 656.03 | 656.03 | 656.03 | 656.03 | - |
Aug 27, 2024 | 659.97 | 659.97 | 659.97 | 659.97 | 659.97 | - |
Aug 26, 2024 | 658.87 | 658.87 | 658.87 | 658.87 | 658.87 | - |
Aug 23, 2024 | 660.94 | 660.94 | 660.94 | 660.94 | 660.94 | - |
Aug 22, 2024 | 653.43 | 653.43 | 653.43 | 653.43 | 653.43 | - |
Aug 21, 2024 | 659.31 | 659.31 | 659.31 | 659.31 | 659.31 | - |
Aug 20, 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | - |
Aug 19, 2024 | 657.79 | 657.79 | 657.79 | 657.79 | 657.79 | - |
Aug 16, 2024 | 651.39 | 651.39 | 651.39 | 651.39 | 651.39 | - |
Aug 15, 2024 | 650.01 | 650.01 | 650.01 | 650.01 | 650.01 | - |
Aug 14, 2024 | 639.52 | 639.52 | 639.52 | 639.52 | 639.52 | - |
Aug 13, 2024 | 637.08 | 637.08 | 637.08 | 637.08 | 637.08 | - |
Aug 12, 2024 | 626.52 | 626.52 | 626.52 | 626.52 | 626.52 | - |
Aug 9, 2024 | 626.42 | 626.42 | 626.42 | 626.42 | 626.42 | - |
Aug 8, 2024 | 623.44 | 623.44 | 623.44 | 623.44 | 623.44 | - |
Aug 7, 2024 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | - |
Aug 6, 2024 | 614.12 | 614.12 | 614.12 | 614.12 | 614.12 | - |
Aug 5, 2024 | 607.83 | 607.83 | 607.83 | 607.83 | 607.83 | - |
Aug 2, 2024 | 626.57 | 626.57 | 626.57 | 626.57 | 626.57 | - |
Aug 1, 2024 | 638.29 | 638.29 | 638.29 | 638.29 | 638.29 | - |
Jul 31, 2024 | 647.14 | 647.14 | 647.14 | 647.14 | 647.14 | - |
Jul 30, 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | - |
Jul 29, 2024 | 640.22 | 640.22 | 640.22 | 640.22 | 640.22 | - |
Jul 26, 2024 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | - |
Jul 25, 2024 | 632.63 | 632.63 | 632.63 | 632.63 | 632.63 | - |
Jul 24, 2024 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | - |
Jul 23, 2024 | 650.94 | 650.94 | 650.94 | 650.94 | 650.94 | - |
Jul 22, 2024 | 651.96 | 651.96 | 651.96 | 651.96 | 651.96 | - |
Jul 19, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
Jul 18, 2024 | 649.59 | 649.59 | 649.59 | 649.59 | 649.59 | - |
Jul 17, 2024 | 654.71 | 654.71 | 654.71 | 654.71 | 654.71 | - |
Jul 16, 2024 | 663.94 | 663.94 | 663.94 | 663.94 | 663.94 | - |
Jul 15, 2024 | 659.73 | 659.73 | 659.73 | 659.73 | 659.73 | - |
Jul 12, 2024 | 657.81 | 657.81 | 657.81 | 657.81 | 657.81 | - |
Jul 11, 2024 | 654.20 | 654.20 | 654.20 | 654.20 | 654.20 | - |
Jul 10, 2024 | 659.96 | 659.96 | 659.96 | 659.96 | 659.96 | - |
Jul 9, 2024 | 653.21 | 653.21 | 653.21 | 653.21 | 653.21 | - |
Jul 8, 2024 | 652.72 | 652.72 | 652.72 | 652.72 | 652.72 | - |
Jul 5, 2024 | 652.04 | 652.04 | 652.04 | 652.04 | 652.04 | - |
Jul 3, 2024 | 648.41 | 648.41 | 648.41 | 648.41 | 648.41 | - |
Jul 2, 2024 | 645.12 | 645.12 | 645.12 | 645.12 | 645.12 | - |
Jul 1, 2024 | 641.15 | 641.15 | 641.15 | 641.15 | 641.15 | - |
Jun 28, 2024 | 1.82 Dividend | |||||
Jun 28, 2024 | 639.43 | 639.43 | 639.43 | 639.43 | 639.43 | - |
Jun 28, 2024 | 0.36 Capital Gains | |||||
Jun 27, 2024 | 644.16 | 644.16 | 644.16 | 644.16 | 641.98 | - |
Jun 26, 2024 | 643.58 | 643.58 | 643.58 | 643.58 | 641.40 | - |
Jun 25, 2024 | 642.57 | 642.57 | 642.57 | 642.57 | 640.40 | - |
Jun 24, 2024 | 640.05 | 640.05 | 640.05 | 640.05 | 637.89 | - |
Jun 21, 2024 | 641.98 | 641.98 | 641.98 | 641.98 | 639.81 | - |
Jun 20, 2024 | 642.95 | 642.95 | 642.95 | 642.95 | 640.78 | - |
Jun 18, 2024 | 644.58 | 644.58 | 644.58 | 644.58 | 642.40 | - |
Jun 17, 2024 | 642.94 | 642.94 | 642.94 | 642.94 | 640.77 | - |
Jun 14, 2024 | 637.98 | 637.98 | 637.98 | 637.98 | 635.82 | - |
Jun 13, 2024 | 638.07 | 638.07 | 638.07 | 638.07 | 635.91 | - |
Jun 12, 2024 | 636.58 | 636.58 | 636.58 | 636.58 | 634.43 | - |
Jun 11, 2024 | 631.20 | 631.20 | 631.20 | 631.20 | 629.07 | - |
Jun 10, 2024 | 629.49 | 629.49 | 629.49 | 629.49 | 627.36 | - |
Jun 7, 2024 | 627.82 | 627.82 | 627.82 | 627.82 | 625.70 | - |
Jun 6, 2024 | 628.41 | 628.41 | 628.41 | 628.41 | 626.29 | - |
Jun 5, 2024 | 628.53 | 628.53 | 628.53 | 628.53 | 626.40 | - |
Jun 4, 2024 | 621.17 | 621.17 | 621.17 | 621.17 | 619.07 | - |
Jun 3, 2024 | 620.20 | 620.20 | 620.20 | 620.20 | 618.10 | - |
May 31, 2024 | 619.44 | 619.44 | 619.44 | 619.44 | 617.35 | - |
May 30, 2024 | 614.45 | 614.45 | 614.45 | 614.45 | 612.37 | - |
May 29, 2024 | 618.09 | 618.09 | 618.09 | 618.09 | 616.00 | - |
May 28, 2024 | 622.67 | 622.67 | 622.67 | 622.67 | 620.56 | - |
May 24, 2024 | 622.51 | 622.51 | 622.51 | 622.51 | 620.41 | - |
May 23, 2024 | 618.18 | 618.18 | 618.18 | 618.18 | 616.09 | - |
May 22, 2024 | 622.75 | 622.75 | 622.75 | 622.75 | 620.64 | - |
May 21, 2024 | 624.44 | 624.44 | 624.44 | 624.44 | 622.33 | - |
May 20, 2024 | 622.86 | 622.86 | 622.86 | 622.86 | 620.75 | - |
May 17, 2024 | 622.24 | 622.24 | 622.24 | 622.24 | 620.14 | - |
May 16, 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 619.40 | - |
May 15, 2024 | 622.67 | 622.67 | 622.67 | 622.67 | 620.56 | - |
May 14, 2024 | 615.35 | 615.35 | 615.35 | 615.35 | 613.27 | - |
May 13, 2024 | 612.30 | 612.30 | 612.30 | 612.30 | 610.23 | - |
May 10, 2024 | 612.44 | 612.44 | 612.44 | 612.44 | 610.37 | - |
May 9, 2024 | 611.34 | 611.34 | 611.34 | 611.34 | 609.27 | - |
May 8, 2024 | 608.13 | 608.13 | 608.13 | 608.13 | 606.07 | - |
May 7, 2024 | 608.13 | 608.13 | 608.13 | 608.13 | 606.07 | - |
May 6, 2024 | 607.28 | 607.28 | 607.28 | 607.28 | 605.23 | - |
May 3, 2024 | 601.07 | 601.07 | 601.07 | 601.07 | 599.04 | - |
May 2, 2024 | 593.59 | 593.59 | 593.59 | 593.59 | 591.58 | - |
May 1, 2024 | 588.22 | 588.22 | 588.22 | 588.22 | 586.23 | - |
Apr 30, 2024 | 590.24 | 590.24 | 590.24 | 590.24 | 588.24 | - |
Apr 29, 2024 | 599.65 | 599.65 | 599.65 | 599.65 | 597.62 | - |
Apr 26, 2024 | 597.72 | 597.72 | 597.72 | 597.72 | 595.70 | - |
Apr 25, 2024 | 591.70 | 591.70 | 591.70 | 591.70 | 589.70 | - |
Apr 24, 2024 | 594.41 | 594.41 | 594.41 | 594.41 | 592.40 | - |
Apr 23, 2024 | 594.29 | 594.29 | 594.29 | 594.29 | 592.28 | - |
Apr 22, 2024 | 587.26 | 587.26 | 587.26 | 587.26 | 585.27 | - |
Apr 19, 2024 | 582.18 | 582.18 | 582.18 | 582.18 | 580.21 | - |
Apr 18, 2024 | 587.29 | 587.29 | 587.29 | 587.29 | 585.30 | - |
Apr 17, 2024 | 588.55 | 588.55 | 588.55 | 588.55 | 586.56 | - |
Apr 16, 2024 | 591.97 | 591.97 | 591.97 | 591.97 | 589.97 | - |
Apr 15, 2024 | 593.20 | 593.20 | 593.20 | 593.20 | 591.19 | - |
Apr 12, 2024 | 600.41 | 600.41 | 600.41 | 600.41 | 598.38 | - |
Apr 11, 2024 | 609.21 | 609.21 | 609.21 | 609.21 | 607.15 | - |
Apr 10, 2024 | 604.70 | 604.70 | 604.70 | 604.70 | 602.66 | - |
Apr 9, 2024 | 610.47 | 610.47 | 610.47 | 610.47 | 608.41 | - |
Apr 8, 2024 | 609.51 | 609.51 | 609.51 | 609.51 | 607.45 | - |
Apr 5, 2024 | 609.73 | 609.73 | 609.73 | 609.73 | 607.67 | - |
Apr 4, 2024 | 603.03 | 603.03 | 603.03 | 603.03 | 600.99 | - |
Apr 3, 2024 | 610.48 | 610.48 | 610.48 | 610.48 | 608.42 | - |
Apr 2, 2024 | 609.79 | 609.79 | 609.79 | 609.79 | 607.73 | - |
Apr 1, 2024 | 614.21 | 614.21 | 614.21 | 614.21 | 612.13 | - |
Mar 28, 2024 | 2.07 Dividend | |||||
Mar 28, 2024 | 615.45 | 615.45 | 615.45 | 615.45 | 613.37 | - |
Mar 27, 2024 | 616.81 | 616.81 | 616.81 | 616.81 | 612.67 | - |
Mar 26, 2024 | 611.47 | 611.47 | 611.47 | 611.47 | 607.36 | - |
Mar 25, 2024 | 613.18 | 613.18 | 613.18 | 613.18 | 609.06 | - |
Mar 22, 2024 | 615.07 | 615.07 | 615.07 | 615.07 | 610.94 | - |
Mar 21, 2024 | 615.91 | 615.91 | 615.91 | 615.91 | 611.77 | - |
Mar 20, 2024 | 613.91 | 613.91 | 613.91 | 613.91 | 609.79 | - |
Mar 19, 2024 | 608.42 | 608.42 | 608.42 | 608.42 | 604.33 | - |
Mar 18, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 600.94 | - |
Mar 15, 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 597.16 | - |
Mar 14, 2024 | 605.12 | 605.12 | 605.12 | 605.12 | 601.05 | - |
Mar 13, 2024 | 606.71 | 606.71 | 606.71 | 606.71 | 602.63 | - |
Mar 12, 2024 | 607.86 | 607.86 | 607.86 | 607.86 | 603.78 | - |
Mar 11, 2024 | 601.11 | 601.11 | 601.11 | 601.11 | 597.07 | - |
Mar 8, 2024 | 601.79 | 601.79 | 601.79 | 601.79 | 597.75 | - |
Mar 7, 2024 | 605.69 | 605.69 | 605.69 | 605.69 | 601.62 | - |
Mar 6, 2024 | 599.44 | 599.44 | 599.44 | 599.44 | 595.41 | - |
Mar 5, 2024 | 596.33 | 596.33 | 596.33 | 596.33 | 592.32 | - |
Mar 4, 2024 | 602.45 | 602.45 | 602.45 | 602.45 | 598.40 | - |
Mar 1, 2024 | 603.16 | 603.16 | 603.16 | 603.16 | 599.11 | - |
Feb 29, 2024 | 598.32 | 598.32 | 598.32 | 598.32 | 594.30 | - |
Feb 28, 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 591.10 | - |
Feb 27, 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 592.03 | - |
Feb 26, 2024 | 595.01 | 595.01 | 595.01 | 595.01 | 591.01 | - |
Feb 23, 2024 | 597.25 | 597.25 | 597.25 | 597.25 | 593.24 | - |
Feb 22, 2024 | 597.03 | 597.03 | 597.03 | 597.03 | 593.02 | - |
Feb 21, 2024 | 584.66 | 584.66 | 584.66 | 584.66 | 580.73 | - |
Feb 20, 2024 | 583.90 | 583.90 | 583.90 | 583.90 | 579.98 | - |
Feb 16, 2024 | 587.40 | 587.40 | 587.40 | 587.40 | 583.45 | - |
Feb 15, 2024 | 590.15 | 590.15 | 590.15 | 590.15 | 586.19 | - |
Feb 14, 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 582.66 | - |
Feb 13, 2024 | 580.94 | 580.94 | 580.94 | 580.94 | 577.04 | - |
Feb 12, 2024 | 588.90 | 588.90 | 588.90 | 588.90 | 584.94 | - |
Feb 9, 2024 | 589.45 | 589.45 | 589.45 | 589.45 | 585.49 | - |
Feb 8, 2024 | 586.04 | 586.04 | 586.04 | 586.04 | 582.10 | - |
Feb 7, 2024 | 585.63 | 585.63 | 585.63 | 585.63 | 581.70 | - |
Feb 6, 2024 | 580.83 | 580.83 | 580.83 | 580.83 | 576.93 | - |
Feb 5, 2024 | 579.48 | 579.48 | 579.48 | 579.48 | 575.59 | - |
Feb 2, 2024 | 581.33 | 581.33 | 581.33 | 581.33 | 577.42 | - |
Feb 1, 2024 | 575.17 | 575.17 | 575.17 | 575.17 | 571.31 | - |
Jan 31, 2024 | 568.04 | 568.04 | 568.04 | 568.04 | 564.22 | - |
Jan 30, 2024 | 577.32 | 577.32 | 577.32 | 577.32 | 573.44 | - |
Jan 29, 2024 | 577.62 | 577.62 | 577.62 | 577.62 | 573.74 | - |
Jan 26, 2024 | 573.28 | 573.28 | 573.28 | 573.28 | 569.43 | - |
Jan 25, 2024 | 573.66 | 573.66 | 573.66 | 573.66 | 569.81 | - |
Jan 24, 2024 | 570.63 | 570.63 | 570.63 | 570.63 | 566.80 | - |
Jan 23, 2024 | 570.16 | 570.16 | 570.16 | 570.16 | 566.33 | - |
Jan 22, 2024 | 568.49 | 568.49 | 568.49 | 568.49 | 564.67 | - |
Jan 19, 2024 | 567.25 | 567.25 | 567.25 | 567.25 | 563.44 | - |
Jan 18, 2024 | 560.32 | 560.32 | 560.32 | 560.32 | 556.56 | - |
Jan 17, 2024 | 555.39 | 555.39 | 555.39 | 555.39 | 551.66 | - |
Jan 16, 2024 | 558.52 | 558.52 | 558.52 | 558.52 | 554.77 | - |
Jan 12, 2024 | 560.61 | 560.61 | 560.61 | 560.61 | 556.84 | - |
Jan 11, 2024 | 560.14 | 560.14 | 560.14 | 560.14 | 556.38 | - |
Jan 10, 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 556.73 | - |
Jan 9, 2024 | 557.33 | 557.33 | 557.33 | 557.33 | 553.59 | - |
Jan 8, 2024 | 558.08 | 558.08 | 558.08 | 558.08 | 554.33 | - |
Jan 5, 2024 | 550.31 | 550.31 | 550.31 | 550.31 | 546.61 | - |
Jan 4, 2024 | 549.33 | 549.33 | 549.33 | 549.33 | 545.64 | - |
Jan 3, 2024 | 551.14 | 551.14 | 551.14 | 551.14 | 547.44 | - |
Jan 2, 2024 | 555.57 | 555.57 | 555.57 | 555.57 | 551.84 | - |
Dec 29, 2023 | 558.73 | 558.73 | 558.73 | 558.73 | 554.98 | - |
Dec 28, 2023 | 560.29 | 560.29 | 560.29 | 560.29 | 556.53 | - |
Dec 27, 2023 | 560.02 | 560.02 | 560.02 | 560.02 | 556.26 | - |
Dec 26, 2023 | 559.17 | 559.17 | 559.17 | 559.17 | 555.41 | - |
Dec 22, 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 553.08 | - |
Dec 21, 2023 | 555.89 | 555.89 | 555.89 | 555.89 | 552.16 | - |
Dec 20, 2023 | 550.23 | 550.23 | 550.23 | 550.23 | 546.53 | - |
Dec 19, 2023 | 558.36 | 558.36 | 558.36 | 558.36 | 554.61 | - |
Dec 18, 2023 | 555.06 | 555.06 | 555.06 | 555.06 | 551.33 | - |
Dec 15, 2023 | 552.56 | 552.56 | 552.56 | 552.56 | 548.85 | - |
Dec 14, 2023 | 2.07 Dividend | |||||
Dec 14, 2023 | 552.58 | 552.58 | 552.58 | 552.58 | 548.87 | - |
Dec 14, 2023 | 0.36 Capital Gains | |||||
Dec 13, 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 539.88 | - |
Dec 12, 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 539.88 | - |
Dec 11, 2023 | 543.43 | 543.43 | 543.43 | 543.43 | 537.38 | - |
Dec 8, 2023 | 541.31 | 541.31 | 541.31 | 541.31 | 535.29 | - |
Dec 7, 2023 | 539.10 | 539.10 | 539.10 | 539.10 | 533.10 | - |
Dec 6, 2023 | 534.75 | 534.75 | 534.75 | 534.75 | 528.80 | - |
Dec 5, 2023 | 536.84 | 536.84 | 536.84 | 536.84 | 530.87 | - |
Dec 4, 2023 | 537.12 | 537.12 | 537.12 | 537.12 | 531.14 | - |
Dec 1, 2023 | 540.04 | 540.04 | 540.04 | 540.04 | 534.03 | - |
Nov 30, 2023 | 536.85 | 536.85 | 536.85 | 536.85 | 530.88 | - |
Nov 29, 2023 | 534.67 | 534.67 | 534.67 | 534.67 | 528.72 | - |
Nov 28, 2023 | 535.08 | 535.08 | 535.08 | 535.08 | 529.12 | - |
Nov 27, 2023 | 534.56 | 534.56 | 534.56 | 534.56 | 528.61 | - |
Nov 24, 2023 | 535.60 | 535.60 | 535.60 | 535.60 | 529.64 | - |
Nov 22, 2023 | 535.27 | 535.27 | 535.27 | 535.27 | 529.31 | - |
Nov 21, 2023 | 533.08 | 533.08 | 533.08 | 533.08 | 527.15 | - |
Nov 20, 2023 | 534.15 | 534.15 | 534.15 | 534.15 | 528.21 | - |
Nov 17, 2023 | 530.18 | 530.18 | 530.18 | 530.18 | 524.28 | - |
Nov 16, 2023 | 529.49 | 529.49 | 529.49 | 529.49 | 523.60 | - |
Nov 15, 2023 | 528.74 | 528.74 | 528.74 | 528.74 | 522.86 | - |
Nov 14, 2023 | 527.80 | 527.80 | 527.80 | 527.80 | 521.93 | - |
Nov 13, 2023 | 517.81 | 517.81 | 517.81 | 517.81 | 512.05 | - |
Nov 10, 2023 | 518.22 | 518.22 | 518.22 | 518.22 | 512.45 | - |
Nov 9, 2023 | 510.20 | 510.20 | 510.20 | 510.20 | 504.52 | - |
Nov 8, 2023 | 514.24 | 514.24 | 514.24 | 514.24 | 508.52 | - |
Nov 7, 2023 | 513.70 | 513.70 | 513.70 | 513.70 | 507.98 | - |
Nov 6, 2023 | 512.24 | 512.24 | 512.24 | 512.24 | 506.54 | - |
Nov 3, 2023 | 511.33 | 511.33 | 511.33 | 511.33 | 505.64 | - |
Nov 2, 2023 | 506.55 | 506.55 | 506.55 | 506.55 | 500.91 | - |
Nov 1, 2023 | 497.15 | 497.15 | 497.15 | 497.15 | 491.62 | - |
Oct 31, 2023 | 491.97 | 491.97 | 491.97 | 491.97 | 486.49 | - |
Oct 30, 2023 | 488.78 | 488.78 | 488.78 | 488.78 | 483.34 | - |
Oct 27, 2023 | 482.94 | 482.94 | 482.94 | 482.94 | 477.57 | - |
Oct 26, 2023 | 485.26 | 485.26 | 485.26 | 485.26 | 479.86 | - |
Oct 25, 2023 | 491.07 | 491.07 | 491.07 | 491.07 | 485.60 | - |
Oct 24, 2023 | 498.21 | 498.21 | 498.21 | 498.21 | 492.67 | - |
Oct 23, 2023 | 494.61 | 494.61 | 494.61 | 494.61 | 489.11 | - |
Oct 20, 2023 | 495.45 | 495.45 | 495.45 | 495.45 | 489.94 | - |
Oct 19, 2023 | 501.75 | 501.75 | 501.75 | 501.75 | 496.17 | - |
Oct 18, 2023 | 506.01 | 506.01 | 506.01 | 506.01 | 500.38 | - |
Oct 17, 2023 | 512.88 | 512.88 | 512.88 | 512.88 | 507.17 | - |
Oct 16, 2023 | 512.93 | 512.93 | 512.93 | 512.93 | 507.22 | - |
Oct 13, 2023 | 507.54 | 507.54 | 507.54 | 507.54 | 501.89 | - |
Oct 12, 2023 | 510.09 | 510.09 | 510.09 | 510.09 | 504.41 | - |
Oct 11, 2023 | 513.24 | 513.24 | 513.24 | 513.24 | 507.53 | - |
Oct 10, 2023 | 511.03 | 511.03 | 511.03 | 511.03 | 505.34 | - |
Oct 9, 2023 | 508.40 | 508.40 | 508.40 | 508.40 | 502.74 | - |
Oct 6, 2023 | 505.21 | 505.21 | 505.21 | 505.21 | 499.59 | - |
Oct 5, 2023 | 499.23 | 499.23 | 499.23 | 499.23 | 493.67 | - |
Oct 4, 2023 | 499.79 | 499.79 | 499.79 | 499.79 | 494.23 | - |
Oct 3, 2023 | 495.78 | 495.78 | 495.78 | 495.78 | 490.26 | - |
Oct 2, 2023 | 502.64 | 502.64 | 502.64 | 502.64 | 497.05 | - |
Sep 29, 2023 | 1.80 Dividend | |||||
Sep 29, 2023 | 502.60 | 502.60 | 502.60 | 502.60 | 497.01 | - |
Sep 28, 2023 | 505.75 | 505.75 | 505.75 | 505.75 | 498.34 | - |
Sep 27, 2023 | 502.73 | 502.73 | 502.73 | 502.73 | 495.36 | - |
Sep 26, 2023 | 502.61 | 502.61 | 502.61 | 502.61 | 495.25 | - |
Sep 25, 2023 | 510.09 | 510.09 | 510.09 | 510.09 | 502.62 | - |
Sep 22, 2023 | 508.05 | 508.05 | 508.05 | 508.05 | 500.61 | - |
Sep 21, 2023 | 517.69 | 517.69 | 517.69 | 517.69 | 510.10 | - |
Sep 20, 2023 | 517.69 | 517.69 | 517.69 | 517.69 | 510.10 | - |
Sep 19, 2023 | 522.56 | 522.56 | 522.56 | 522.56 | 514.90 | - |
Sep 18, 2023 | 523.69 | 523.69 | 523.69 | 523.69 | 516.02 | - |
Sep 15, 2023 | 523.31 | 523.31 | 523.31 | 523.31 | 515.64 | - |
Sep 14, 2023 | 529.74 | 529.74 | 529.74 | 529.74 | 521.98 | - |
Sep 13, 2023 | 525.16 | 525.16 | 525.16 | 525.16 | 517.46 | - |
Sep 12, 2023 | 524.51 | 524.51 | 524.51 | 524.51 | 516.82 | - |
Sep 11, 2023 | 527.50 | 527.50 | 527.50 | 527.50 | 519.77 | - |
Sep 8, 2023 | 523.98 | 523.98 | 523.98 | 523.98 | 516.30 | - |
Sep 7, 2023 | 523.20 | 523.20 | 523.20 | 523.20 | 515.53 | - |
Sep 6, 2023 | 524.81 | 524.81 | 524.81 | 524.81 | 517.12 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.59
+1.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.91
+1.68%
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
TQMIX AMG TimesSquare Mid Cap Growth I
17.61
-0.56%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
GWEZX AMG GW&K Small Cap Core Z
32.48
-0.67%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
GWEIX AMG GW&K Small Cap Core I
32.45
-0.64%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HNISX Harbor International Small Cap Retire
15.29
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
GWGZX AMG GW&K Small Mid Cap Core Z
18.29
-0.60%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
GWGVX AMG GW&K Small Mid Cap Core N
18.17
-0.55%
GWGIX AMG GW&K Small Mid Cap Core I
18.26
-0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%