NYSEArca - Nasdaq Real Time Price USD
iShares MSCI ACWI Low Carbon Target ETF (CRBN)
182.94
+12.74
+(7.50%)
As of 3:16:24 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 169.27 | 184.44 | 169.26 | 182.94 | 182.94 | 21,345 |
Apr 8, 2025 | 178.70 | 179.08 | 169.52 | 170.20 | 170.20 | 15,900 |
Apr 7, 2025 | 168.38 | 176.58 | 166.75 | 172.60 | 172.60 | 28,800 |
Apr 4, 2025 | 179.87 | 179.87 | 174.41 | 174.41 | 174.41 | 15,100 |
Apr 3, 2025 | 186.96 | 187.89 | 185.36 | 185.50 | 185.50 | 13,900 |
Apr 2, 2025 | 190.07 | 192.78 | 190.07 | 192.60 | 192.60 | 9,300 |
Apr 1, 2025 | 190.63 | 192.13 | 189.68 | 191.69 | 191.69 | 10,200 |
Mar 31, 2025 | 188.61 | 191.18 | 188.55 | 191.18 | 191.18 | 7,400 |
Mar 28, 2025 | 193.17 | 193.17 | 190.89 | 190.95 | 190.95 | 3,900 |
Mar 27, 2025 | 194.11 | 195.10 | 194.05 | 194.46 | 194.46 | 10,600 |
Mar 26, 2025 | 196.33 | 196.35 | 194.11 | 194.59 | 194.59 | 4,600 |
Mar 25, 2025 | 196.66 | 197.00 | 196.44 | 196.82 | 196.82 | 3,100 |
Mar 24, 2025 | 195.38 | 196.47 | 195.38 | 196.31 | 196.31 | 25,700 |
Mar 21, 2025 | 192.35 | 193.62 | 191.95 | 193.62 | 193.62 | 5,000 |
Mar 20, 2025 | 194.39 | 194.67 | 193.51 | 193.92 | 193.92 | 18,500 |
Mar 19, 2025 | 193.63 | 195.08 | 193.60 | 194.68 | 194.68 | 6,600 |
Mar 18, 2025 | 194.14 | 194.14 | 192.67 | 193.16 | 193.16 | 12,300 |
Mar 17, 2025 | 192.98 | 195.32 | 192.98 | 194.87 | 194.87 | 28,400 |
Mar 14, 2025 | 190.92 | 193.07 | 190.92 | 193.07 | 193.07 | 6,700 |
Mar 13, 2025 | 190.86 | 190.99 | 188.88 | 189.39 | 189.39 | 7,400 |
Mar 12, 2025 | 192.02 | 192.07 | 190.82 | 191.41 | 191.41 | 7,700 |
Mar 11, 2025 | 191.36 | 192.03 | 189.21 | 190.47 | 190.47 | 11,200 |
Mar 10, 2025 | 193.73 | 193.73 | 190.00 | 191.23 | 191.23 | 11,200 |
Mar 7, 2025 | 194.75 | 196.59 | 193.45 | 196.41 | 196.41 | 8,000 |
Mar 6, 2025 | 195.94 | 197.25 | 194.88 | 195.37 | 195.37 | 14,500 |
Mar 5, 2025 | 196.01 | 198.50 | 195.81 | 198.26 | 198.26 | 7,400 |
Mar 4, 2025 | 195.40 | 196.69 | 193.38 | 195.23 | 195.23 | 10,600 |
Mar 3, 2025 | 199.96 | 200.17 | 195.57 | 196.61 | 196.61 | 18,300 |
Feb 28, 2025 | 196.35 | 198.57 | 195.59 | 198.57 | 198.57 | 14,500 |
Feb 27, 2025 | 198.50 | 199.64 | 196.75 | 196.75 | 196.75 | 6,200 |
Feb 26, 2025 | 200.33 | 201.34 | 199.39 | 199.97 | 199.97 | 7,000 |
Feb 25, 2025 | 200.51 | 200.51 | 198.53 | 199.75 | 199.75 | 8,700 |
Feb 24, 2025 | 201.52 | 201.52 | 199.80 | 199.95 | 199.95 | 9,700 |
Feb 21, 2025 | 203.97 | 203.97 | 201.10 | 201.12 | 201.12 | 6,100 |
Feb 20, 2025 | 204.06 | 204.06 | 202.97 | 203.91 | 203.91 | 5,900 |
Feb 19, 2025 | 203.46 | 204.05 | 203.29 | 203.91 | 203.91 | 4,100 |
Feb 18, 2025 | 203.97 | 204.14 | 203.67 | 204.09 | 204.09 | 7,600 |
Feb 14, 2025 | 203.80 | 203.80 | 203.41 | 203.51 | 203.51 | 3,600 |
Feb 13, 2025 | 201.43 | 203.34 | 201.43 | 203.34 | 203.34 | 6,200 |
Feb 12, 2025 | 199.65 | 201.48 | 199.55 | 201.21 | 201.21 | 16,600 |
Feb 11, 2025 | 200.40 | 201.33 | 200.40 | 201.22 | 201.22 | 4,300 |
Feb 10, 2025 | 200.96 | 201.45 | 200.58 | 201.15 | 201.15 | 8,000 |
Feb 7, 2025 | 201.66 | 201.66 | 199.60 | 199.60 | 199.60 | 7,600 |
Feb 6, 2025 | 201.12 | 201.28 | 200.81 | 201.19 | 201.19 | 4,500 |
Feb 5, 2025 | 199.46 | 200.50 | 199.10 | 200.50 | 200.50 | 6,200 |
Feb 4, 2025 | 198.44 | 199.88 | 198.44 | 199.52 | 199.52 | 9,800 |
Feb 3, 2025 | 195.90 | 198.51 | 195.87 | 198.00 | 198.00 | 12,000 |
Jan 31, 2025 | 201.10 | 201.79 | 199.30 | 199.54 | 199.54 | 9,300 |
Jan 30, 2025 | 200.79 | 201.26 | 199.70 | 200.68 | 200.68 | 5,600 |
Jan 29, 2025 | 199.50 | 199.69 | 198.71 | 199.18 | 199.18 | 7,100 |
Jan 28, 2025 | 198.31 | 199.48 | 198.15 | 199.38 | 199.38 | 7,600 |
Jan 27, 2025 | 197.06 | 198.18 | 197.06 | 198.09 | 198.09 | 48,700 |
Jan 24, 2025 | 200.88 | 201.09 | 200.36 | 200.36 | 200.36 | 6,700 |
Jan 23, 2025 | 199.65 | 200.33 | 199.65 | 200.33 | 200.33 | 4,300 |
Jan 22, 2025 | 199.77 | 200.20 | 199.46 | 199.63 | 199.63 | 8,600 |
Jan 21, 2025 | 197.91 | 198.84 | 197.56 | 198.84 | 198.84 | 6,500 |
Jan 17, 2025 | 196.47 | 197.11 | 196.47 | 196.52 | 196.52 | 7,800 |
Jan 16, 2025 | 195.62 | 195.63 | 194.70 | 194.89 | 194.89 | 7,000 |
Jan 15, 2025 | 194.43 | 195.05 | 194.40 | 195.05 | 195.05 | 5,000 |
Jan 14, 2025 | 191.94 | 192.16 | 190.87 | 191.58 | 191.58 | 5,100 |
Jan 13, 2025 | 189.51 | 191.18 | 189.51 | 191.18 | 191.18 | 9,700 |
Jan 10, 2025 | 193.03 | 193.03 | 191.05 | 191.41 | 191.41 | 8,400 |
Jan 8, 2025 | 193.63 | 194.47 | 193.24 | 194.47 | 194.47 | 7,500 |
Jan 7, 2025 | 197.16 | 197.27 | 194.45 | 194.58 | 194.58 | 6,000 |
Jan 6, 2025 | 196.83 | 197.77 | 196.24 | 196.24 | 196.24 | 9,900 |
Jan 3, 2025 | 194.04 | 195.40 | 193.99 | 195.39 | 195.39 | 8,600 |
Jan 2, 2025 | 194.45 | 195.12 | 192.47 | 193.22 | 193.22 | 9,000 |
Dec 31, 2024 | 194.74 | 194.88 | 193.44 | 193.59 | 193.59 | 5,700 |
Dec 30, 2024 | 194.49 | 195.05 | 193.20 | 194.46 | 194.46 | 7,100 |
Dec 27, 2024 | 196.74 | 196.74 | 195.21 | 196.24 | 196.24 | 4,700 |
Dec 26, 2024 | 196.72 | 198.10 | 196.72 | 197.94 | 197.94 | 7,200 |
Dec 24, 2024 | 196.20 | 197.72 | 196.20 | 197.69 | 197.69 | 4,000 |
Dec 23, 2024 | 194.90 | 196.33 | 194.18 | 196.05 | 196.05 | 17,500 |
Dec 20, 2024 | 191.94 | 196.06 | 191.94 | 194.57 | 194.57 | 13,900 |
Dec 19, 2024 | 195.19 | 195.19 | 193.22 | 193.22 | 193.22 | 11,100 |
Dec 18, 2024 | 198.93 | 199.26 | 193.76 | 193.76 | 193.76 | 6,200 |
Dec 17, 2024 | 2.26 Dividend | |||||
Dec 17, 2024 | 198.75 | 199.24 | 198.55 | 199.04 | 199.04 | 5,500 |
Dec 16, 2024 | 201.74 | 202.27 | 201.74 | 202.04 | 199.78 | 6,300 |
Dec 13, 2024 | 202.12 | 202.21 | 201.23 | 201.60 | 199.35 | 3,300 |
Dec 12, 2024 | 202.46 | 202.74 | 201.73 | 201.73 | 199.47 | 4,800 |
Dec 11, 2024 | 202.48 | 203.05 | 202.48 | 202.96 | 200.69 | 4,300 |
Dec 10, 2024 | 202.24 | 202.40 | 201.50 | 201.50 | 199.24 | 3,500 |
Dec 9, 2024 | 203.79 | 204.30 | 202.66 | 202.75 | 200.48 | 6,800 |
Dec 6, 2024 | 203.44 | 203.74 | 203.05 | 203.34 | 201.06 | 9,500 |
Dec 5, 2024 | 203.43 | 203.56 | 202.95 | 202.95 | 200.68 | 7,400 |
Dec 4, 2024 | 202.48 | 202.86 | 202.20 | 202.73 | 200.46 | 7,900 |
Dec 3, 2024 | 201.71 | 202.06 | 201.24 | 202.02 | 199.76 | 11,300 |
Dec 2, 2024 | 201.30 | 201.54 | 200.99 | 201.53 | 199.28 | 8,100 |
Nov 29, 2024 | 199.79 | 200.89 | 199.79 | 200.89 | 198.64 | 2,700 |
Nov 27, 2024 | 199.92 | 199.92 | 199.30 | 199.57 | 197.33 | 4,500 |
Nov 26, 2024 | 199.52 | 199.76 | 199.24 | 199.76 | 197.52 | 4,600 |
Nov 25, 2024 | 200.17 | 200.32 | 198.96 | 199.58 | 197.34 | 11,900 |
Nov 22, 2024 | 197.90 | 198.85 | 197.90 | 198.73 | 196.50 | 9,900 |
Nov 21, 2024 | 196.71 | 198.33 | 196.71 | 198.15 | 195.93 | 4,900 |
Nov 20, 2024 | 196.91 | 197.14 | 195.93 | 197.14 | 194.93 | 4,700 |
Nov 19, 2024 | 195.32 | 197.42 | 195.32 | 197.36 | 195.15 | 5,100 |
Nov 18, 2024 | 195.20 | 196.87 | 195.20 | 196.43 | 194.23 | 7,800 |
Nov 15, 2024 | 196.33 | 196.33 | 194.91 | 195.44 | 193.25 | 11,300 |
Nov 14, 2024 | 198.45 | 198.45 | 197.26 | 197.26 | 195.05 | 5,400 |
Nov 13, 2024 | 198.31 | 198.85 | 198.12 | 198.12 | 195.90 | 4,500 |
Nov 12, 2024 | 199.34 | 199.34 | 198.02 | 198.60 | 196.38 | 6,000 |
Nov 11, 2024 | 200.06 | 200.20 | 199.68 | 199.91 | 197.67 | 5,800 |
Nov 8, 2024 | 199.69 | 200.18 | 199.27 | 199.65 | 197.41 | 3,900 |
Nov 7, 2024 | 199.31 | 200.45 | 199.31 | 200.24 | 198.00 | 4,900 |
Nov 6, 2024 | 197.28 | 198.30 | 196.51 | 198.30 | 196.08 | 18,400 |
Nov 5, 2024 | 193.82 | 195.64 | 193.82 | 195.38 | 193.19 | 4,200 |
Nov 4, 2024 | 193.74 | 194.26 | 192.86 | 193.00 | 190.84 | 15,200 |
Nov 1, 2024 | 193.74 | 194.50 | 193.27 | 193.27 | 191.11 | 7,400 |
Oct 31, 2024 | 193.34 | 193.34 | 192.54 | 192.71 | 190.55 | 3,100 |
Oct 30, 2024 | 196.07 | 196.20 | 195.45 | 195.45 | 193.26 | 2,100 |
Oct 29, 2024 | 195.95 | 196.40 | 195.84 | 196.00 | 193.80 | 73,100 |
Oct 28, 2024 | 196.05 | 196.37 | 196.01 | 196.01 | 193.81 | 5,500 |
Oct 25, 2024 | 196.67 | 196.78 | 195.06 | 195.06 | 192.88 | 3,200 |
Oct 24, 2024 | 195.36 | 195.47 | 194.90 | 195.37 | 193.18 | 3,900 |
Oct 23, 2024 | 195.65 | 195.68 | 194.06 | 194.84 | 192.65 | 2,600 |
Oct 22, 2024 | 195.93 | 196.95 | 195.93 | 196.86 | 194.66 | 5,600 |
Oct 21, 2024 | 197.27 | 197.46 | 196.67 | 197.18 | 194.97 | 7,100 |
Oct 18, 2024 | 197.80 | 197.93 | 197.47 | 197.78 | 195.56 | 3,900 |
Oct 17, 2024 | 197.71 | 197.71 | 196.72 | 196.72 | 194.52 | 3,100 |
Oct 16, 2024 | 196.19 | 197.05 | 196.19 | 196.81 | 194.61 | 6,500 |
Oct 15, 2024 | 197.82 | 197.82 | 195.78 | 195.84 | 193.65 | 7,800 |
Oct 14, 2024 | 196.92 | 198.25 | 196.92 | 197.84 | 195.62 | 3,400 |
Oct 11, 2024 | 195.50 | 197.00 | 195.50 | 197.00 | 194.80 | 3,900 |
Oct 10, 2024 | 195.55 | 195.90 | 195.28 | 195.88 | 193.68 | 3,300 |
Oct 9, 2024 | 194.56 | 196.14 | 194.56 | 195.86 | 193.67 | 11,800 |
Oct 8, 2024 | 194.89 | 195.24 | 194.72 | 194.96 | 192.78 | 4,600 |
Oct 7, 2024 | 195.19 | 195.68 | 194.34 | 194.42 | 192.24 | 6,000 |
Oct 4, 2024 | 194.68 | 195.76 | 194.68 | 195.76 | 193.57 | 2,700 |
Oct 3, 2024 | 193.77 | 194.27 | 193.63 | 193.97 | 191.80 | 4,800 |
Oct 2, 2024 | 194.07 | 195.06 | 193.89 | 194.94 | 192.76 | 11,300 |
Oct 1, 2024 | 196.05 | 196.05 | 193.81 | 194.60 | 192.42 | 28,300 |
Sep 30, 2024 | 195.70 | 196.13 | 194.80 | 196.13 | 193.93 | 7,700 |
Sep 27, 2024 | 196.57 | 197.00 | 196.07 | 196.07 | 193.88 | 5,200 |
Sep 26, 2024 | 197.11 | 197.11 | 196.12 | 196.58 | 194.38 | 2,700 |
Sep 25, 2024 | 195.29 | 195.37 | 194.24 | 194.30 | 192.13 | 5,300 |
Sep 24, 2024 | 194.37 | 195.22 | 194.34 | 195.02 | 192.84 | 3,800 |
Sep 23, 2024 | 193.60 | 193.88 | 193.49 | 193.60 | 191.43 | 6,400 |
Sep 20, 2024 | 193.25 | 193.28 | 192.58 | 192.93 | 190.77 | 7,200 |
Sep 19, 2024 | 193.05 | 194.37 | 193.05 | 193.61 | 191.44 | 10,000 |
Sep 18, 2024 | 190.75 | 192.47 | 190.24 | 190.40 | 188.27 | 6,700 |
Sep 17, 2024 | 191.50 | 191.88 | 190.44 | 190.82 | 188.68 | 4,800 |
Sep 16, 2024 | 190.58 | 191.17 | 190.28 | 191.17 | 189.03 | 10,800 |
Sep 13, 2024 | 190.43 | 190.64 | 190.24 | 190.48 | 188.35 | 3,500 |
Sep 12, 2024 | 188.23 | 189.53 | 187.96 | 189.53 | 187.40 | 3,100 |
Sep 11, 2024 | 186.34 | 188.20 | 184.58 | 188.20 | 186.09 | 2,300 |
Sep 10, 2024 | 186.26 | 186.41 | 185.24 | 186.41 | 184.33 | 3,600 |
Sep 9, 2024 | 185.55 | 186.15 | 185.51 | 185.84 | 183.76 | 6,800 |
Sep 6, 2024 | 187.28 | 187.28 | 183.86 | 183.86 | 181.80 | 6,200 |
Sep 5, 2024 | 187.49 | 188.41 | 186.78 | 187.10 | 185.00 | 6,300 |
Sep 4, 2024 | 186.92 | 188.08 | 186.92 | 187.59 | 185.49 | 3,500 |
Sep 3, 2024 | 190.62 | 190.62 | 187.68 | 187.68 | 185.57 | 7,400 |
Aug 30, 2024 | 190.90 | 191.57 | 190.04 | 191.57 | 189.42 | 10,700 |
Aug 29, 2024 | 190.54 | 191.64 | 189.95 | 189.95 | 187.82 | 6,000 |
Aug 28, 2024 | 190.97 | 190.97 | 189.21 | 189.98 | 187.85 | 4,200 |
Aug 27, 2024 | 190.35 | 191.30 | 190.35 | 191.13 | 188.98 | 6,700 |
Aug 26, 2024 | 191.25 | 191.66 | 190.25 | 190.57 | 188.44 | 4,100 |
Aug 23, 2024 | 190.08 | 191.59 | 190.05 | 191.47 | 189.33 | 19,600 |
Aug 22, 2024 | 190.91 | 190.91 | 188.49 | 188.50 | 186.39 | 23,600 |
Aug 21, 2024 | 189.98 | 190.53 | 189.67 | 190.25 | 188.12 | 9,900 |
Aug 20, 2024 | 189.91 | 189.91 | 189.15 | 189.32 | 187.20 | 12,100 |
Aug 19, 2024 | 188.45 | 189.73 | 188.45 | 189.73 | 187.60 | 4,700 |
Aug 16, 2024 | 186.82 | 187.99 | 186.82 | 187.76 | 185.66 | 3,300 |
Aug 15, 2024 | 185.92 | 187.04 | 185.92 | 186.93 | 184.84 | 9,200 |
Aug 14, 2024 | 183.97 | 184.47 | 183.60 | 184.38 | 182.32 | 7,600 |
Aug 13, 2024 | 181.77 | 183.65 | 181.77 | 183.65 | 181.60 | 24,900 |
Aug 12, 2024 | 180.93 | 181.06 | 180.44 | 180.54 | 178.51 | 5,400 |
Aug 9, 2024 | 179.77 | 180.96 | 179.54 | 180.94 | 178.92 | 9,300 |
Aug 8, 2024 | 177.97 | 179.99 | 177.63 | 179.81 | 177.80 | 4,700 |
Aug 7, 2024 | 179.13 | 179.93 | 176.02 | 176.02 | 174.04 | 4,700 |
Aug 6, 2024 | 175.27 | 178.21 | 175.13 | 176.62 | 174.64 | 6,500 |
Aug 5, 2024 | 173.06 | 176.24 | 173.06 | 175.05 | 173.09 | 11,100 |
Aug 2, 2024 | 180.73 | 180.73 | 179.04 | 180.07 | 178.06 | 9,400 |
Aug 1, 2024 | 186.42 | 186.82 | 182.51 | 183.24 | 181.19 | 2,200 |
Jul 31, 2024 | 186.48 | 186.93 | 186.17 | 186.67 | 184.58 | 7,900 |
Jul 30, 2024 | 184.83 | 184.85 | 183.01 | 183.98 | 181.92 | 3,400 |
Jul 29, 2024 | 184.78 | 184.78 | 184.38 | 184.46 | 182.39 | 3,600 |
Jul 26, 2024 | 183.73 | 185.13 | 183.73 | 184.37 | 182.30 | 4,700 |
Jul 25, 2024 | 183.04 | 184.47 | 181.92 | 182.50 | 180.45 | 8,600 |
Jul 24, 2024 | 185.69 | 185.69 | 183.02 | 183.14 | 181.09 | 38,200 |
Jul 23, 2024 | 187.38 | 187.73 | 187.09 | 187.09 | 184.99 | 4,900 |
Jul 22, 2024 | 187.01 | 187.67 | 186.58 | 187.64 | 185.53 | 4,200 |
Jul 19, 2024 | 186.42 | 186.87 | 185.43 | 185.45 | 183.37 | 4,600 |
Jul 18, 2024 | 188.85 | 189.23 | 186.33 | 186.85 | 184.76 | 5,800 |
Jul 17, 2024 | 189.42 | 189.42 | 188.53 | 188.71 | 186.59 | 3,300 |
Jul 16, 2024 | 190.08 | 191.03 | 190.08 | 191.03 | 188.89 | 4,300 |
Jul 15, 2024 | 190.29 | 190.67 | 189.73 | 189.73 | 187.60 | 11,900 |
Jul 12, 2024 | 189.24 | 190.96 | 189.24 | 189.85 | 187.72 | 5,900 |
Jul 11, 2024 | 189.84 | 190.11 | 188.25 | 188.66 | 186.54 | 8,200 |
Jul 10, 2024 | 187.96 | 189.15 | 187.96 | 189.15 | 187.04 | 5,200 |
Jul 9, 2024 | 187.28 | 187.70 | 187.16 | 187.24 | 185.15 | 3,900 |
Jul 8, 2024 | 187.43 | 187.46 | 186.86 | 187.19 | 185.10 | 12,100 |
Jul 5, 2024 | 186.50 | 187.18 | 186.10 | 187.18 | 185.08 | 4,200 |
Jul 3, 2024 | 184.94 | 186.08 | 184.94 | 186.08 | 183.99 | 30,600 |
Jul 2, 2024 | 182.82 | 184.51 | 182.82 | 184.51 | 182.44 | 7,300 |
Jul 1, 2024 | 183.71 | 183.75 | 182.91 | 183.26 | 181.21 | 13,000 |
Jun 28, 2024 | 183.94 | 184.38 | 183.13 | 183.27 | 181.21 | 4,800 |
Jun 27, 2024 | 183.54 | 183.91 | 183.19 | 183.43 | 181.37 | 3,700 |
Jun 26, 2024 | 182.84 | 183.48 | 182.84 | 183.48 | 181.43 | 6,400 |
Jun 25, 2024 | 183.22 | 183.61 | 182.96 | 183.61 | 181.55 | 6,200 |
Jun 24, 2024 | 183.32 | 184.31 | 183.17 | 183.17 | 181.12 | 10,900 |
Jun 21, 2024 | 183.00 | 183.16 | 182.71 | 183.03 | 180.98 | 13,500 |
Jun 20, 2024 | 184.03 | 184.33 | 183.24 | 183.65 | 181.59 | 7,000 |
Jun 18, 2024 | 183.19 | 183.99 | 183.19 | 183.86 | 181.80 | 11,100 |
Jun 17, 2024 | 181.78 | 183.70 | 181.65 | 183.23 | 181.18 | 7,300 |
Jun 14, 2024 | 181.40 | 182.20 | 181.13 | 182.20 | 180.16 | 8,100 |
Jun 13, 2024 | 182.49 | 182.49 | 181.73 | 182.47 | 180.43 | 6,500 |
Jun 12, 2024 | 183.41 | 183.69 | 182.99 | 182.99 | 180.94 | 5,100 |
Jun 11, 2024 | 1.49 Dividend | |||||
Jun 11, 2024 | 180.41 | 181.02 | 179.74 | 181.00 | 178.98 | 3,500 |
Jun 10, 2024 | 181.84 | 182.99 | 181.69 | 182.85 | 179.33 | 6,200 |
Jun 7, 2024 | 182.72 | 183.12 | 182.35 | 182.35 | 178.83 | 1,600 |
Jun 6, 2024 | 183.01 | 183.24 | 182.90 | 183.11 | 179.58 | 3,300 |
Jun 5, 2024 | 181.81 | 182.85 | 181.15 | 182.85 | 179.32 | 7,400 |
Jun 4, 2024 | 180.65 | 180.73 | 179.88 | 180.66 | 177.18 | 8,800 |
Jun 3, 2024 | 181.71 | 181.75 | 180.24 | 181.18 | 177.69 | 4,600 |
May 31, 2024 | 180.04 | 180.84 | 178.57 | 180.81 | 177.33 | 9,800 |
May 30, 2024 | 180.00 | 180.29 | 179.56 | 179.56 | 176.10 | 5,500 |
May 29, 2024 | 180.03 | 180.52 | 180.00 | 180.09 | 176.61 | 8,300 |
May 28, 2024 | 182.45 | 182.45 | 181.69 | 181.76 | 178.25 | 13,100 |
May 24, 2024 | 181.81 | 182.47 | 181.81 | 182.12 | 178.61 | 7,000 |
May 23, 2024 | 183.41 | 183.41 | 180.67 | 180.96 | 177.48 | 4,800 |
May 22, 2024 | 182.77 | 182.84 | 182.04 | 182.20 | 178.69 | 6,100 |
May 21, 2024 | 182.66 | 183.03 | 182.46 | 183.03 | 179.50 | 10,000 |
May 20, 2024 | 182.85 | 183.41 | 182.81 | 182.81 | 179.29 | 5,600 |
May 17, 2024 | 182.52 | 182.84 | 182.29 | 182.68 | 179.16 | 6,700 |
May 16, 2024 | 182.88 | 182.88 | 182.46 | 182.48 | 178.96 | 6,100 |
May 15, 2024 | 181.58 | 182.68 | 181.36 | 182.68 | 179.16 | 6,100 |
May 14, 2024 | 179.70 | 180.61 | 179.70 | 180.61 | 177.13 | 34,900 |
May 13, 2024 | 179.69 | 179.93 | 179.45 | 179.51 | 176.05 | 3,500 |
May 10, 2024 | 179.81 | 179.87 | 179.02 | 179.38 | 175.93 | 5,100 |
May 9, 2024 | 177.83 | 178.82 | 177.83 | 178.82 | 175.38 | 2,500 |
May 8, 2024 | 177.67 | 178.11 | 177.64 | 177.99 | 174.56 | 3,100 |
May 7, 2024 | 177.89 | 178.36 | 177.77 | 177.98 | 174.55 | 5,100 |
May 6, 2024 | 176.99 | 177.64 | 176.88 | 177.64 | 174.22 | 3,900 |
May 3, 2024 | 176.12 | 176.29 | 175.33 | 176.21 | 172.81 | 3,900 |
May 2, 2024 | 172.71 | 174.01 | 172.67 | 174.01 | 170.66 | 4,300 |
May 1, 2024 | 172.23 | 174.20 | 171.92 | 172.15 | 168.83 | 7,300 |
Apr 30, 2024 | 174.32 | 174.54 | 172.68 | 172.68 | 169.35 | 4,800 |
Apr 29, 2024 | 175.01 | 175.24 | 174.75 | 175.10 | 171.73 | 5,100 |
Apr 26, 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 171.02 | 3,100 |
Apr 25, 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 169.38 | 4,100 |
Apr 24, 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 169.96 | 4,900 |
Apr 23, 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 169.95 | 4,600 |
Apr 22, 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 167.94 | 5,700 |
Apr 19, 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 166.25 | 9,100 |
Apr 18, 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 167.51 | 3,000 |
Apr 17, 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 167.78 | 7,900 |
Apr 16, 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 168.48 | 9,800 |
Apr 15, 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 169.29 | 12,600 |
Apr 12, 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 170.80 | 8,800 |
Apr 11, 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 173.95 | 5,700 |
Apr 10, 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 173.00 | 4,900 |
Apr 9, 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 174.91 | 3,200 |
Related Tickers
QLD ProShares Ultra QQQ
83.62
+20.63%
XSD SPDR S&P Semiconductor ETF
187.82
+16.93%
PSI Invesco Semiconductors ETF
45.83
+16.66%
SOXX iShares Semiconductor ETF
180.53
+16.58%
FTXL First Trust Nasdaq Semiconductor ETF
72.53
+16.29%
SMH VanEck Semiconductor ETF
207.30
+15.20%
BLCN Siren Nasdaq NexGen Economy ETF
18.82
+13.85%
THD iShares MSCI Thailand ETF
51.51
+13.53%
SPHB Invesco S&P 500 High Beta ETF
75.94
+12.87%
COPX Global X Copper Miners ETF
34.99
+12.00%
XNTK SPDR NYSE Technology ETF
184.34
+12.09%
BLOK Amplify Transformational Data Sharing ETF
36.36
+11.66%
IYW iShares U.S. Technology ETF
136.80
+11.61%
FTEC Fidelity MSCI Information Technology Index ETF
156.23
+11.75%
VGT Vanguard Information Technology Index Fund ETF Shares
525.50
+11.72%
XLK The Technology Select Sector SPDR Fund
200.63
+11.63%
IGM iShares Expanded Tech Sector ETF
88.83
+11.32%
QTUM Defiance Quantum ETF
71.95
+11.83%
IXN iShares Global Tech ETF
73.15
+11.14%
HTUS Hull Tactical US ETF
33.26
+10.61%
IETC iShares U.S. Tech Independence Focused ETF
74.66
+10.97%
GDXJ VanEck Junior Gold Miners ETF
55.82
+10.53%
SPMO Invesco S&P 500 Momentum ETF
91.15
+10.28%
ONEQ Fidelity Nasdaq Composite Index ETF
66.36
+10.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.59
+10.31%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.03
+10.30%
QQQ Invesco QQQ Trust
459.15
+10.36%
MGK Vanguard Mega Cap Growth Index Fund
301.50
+10.17%
AIQ Global X Artificial Intelligence & Technology ETF
34.88
+10.73%
IWP iShares Russell Mid-Cap Growth ETF
114.69
+9.91%
SCHG Schwab U.S. Large-Cap Growth ETF
24.53
+10.15%
XME SPDR S&P Metals and Mining ETF
53.59
+9.94%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
319.53
+10.02%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.94
+9.71%
IWF iShares Russell 1000 Growth ETF
352.07
+9.88%
MTUM iShares MSCI USA Momentum Factor ETF
198.43
+9.72%
IUSG iShares Core S&P U.S. Growth ETF
124.99
+9.98%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.80
+9.92%
VUG Vanguard Growth Index Fund ETF Shares
362.04
+9.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
78.91
+9.86%
IVW iShares S&P 500 Growth ETF
91.16
+9.88%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
328.14
+9.69%
CIBR First Trust NASDAQ Cybersecurity ETF
63.03
+9.69%
SPGP Invesco S&P 500 GARP ETF
94.36
+9.64%
FLTW Franklin FTSE Taiwan ETF
40.07
+7.85%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.50
+9.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.52
+10.20%
GRPM Invesco S&P MidCap 400 GARP ETF
99.25
+9.81%
IWY iShares Russell Top 200 Growth ETF
205.83
+9.78%
QGRO American Century U.S. Quality Growth ETF
91.60
+9.48%
IJK iShares S&P Mid-Cap 400 Growth ETF
80.58
+9.33%
XAR SPDR S&P Aerospace & Defense ETF
161.35
+9.38%
XLY The Consumer Discretionary Select Sector SPDR Fund
193.22
+9.57%
MMTM SPDR S&P 1500 Momentum Tilt ETF
231.19
+8.61%
FTXN First Trust Nasdaq Oil & Gas ETF
26.20
+9.45%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.00
+9.31%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.37
+9.08%
NULG Nuveen ESG Large-Cap Growth ETF
77.12
+9.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.10
+8.83%
ILCG iShares Morningstar Growth ETF
79.52
+9.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
99.85
+9.11%
GOEX Global X Gold Explorers ETF
36.96
+9.08%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.82
+9.04%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
235.37
+8.83%
PSP Invesco Global Listed Private Equity ETF
59.89
+8.99%
TMFC Motley Fool 100 Index ETF
54.26
+8.85%
PAVE Global X U.S. Infrastructure Development ETF
36.70
+8.64%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.00
+9.26%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.83
+9.03%
BFOR Barron's 400 ETF
67.09
+8.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.73
+8.83%
XMMO Invesco S&P MidCap Momentum ETF
110.64
+8.55%
RING iShares MSCI Global Gold Miners ETF
37.74
+8.64%
XMHQ Invesco S&P MidCap Quality ETF
89.32
+8.70%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.53
+8.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.03
+8.77%
EZA iShares MSCI South Africa ETF
43.94
+8.35%
VB Vanguard Small-Cap Index Fund ETF Shares
210.48
+8.65%
FV First Trust Dorsey Wright Focus 5 ETF
52.62
+8.64%
RWK Invesco S&P MidCap 400 Revenue ETF
103.08
+8.73%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+8.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
110.63
+8.81%
KCE SPDR S&P Capital Markets ETF
117.96
+8.70%
XLG Invesco S&P 500 Top 50 ETF
44.52
+8.73%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.87
+8.69%
EZM WisdomTree U.S. MidCap Earnings Fund
56.30
+8.67%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.73
+8.66%
FLEU Franklin FTSE Eurozone ETF
26.38
+8.56%
OEF iShares S&P 100 ETF
260.42
+8.33%
PKB Invesco Building & Construction ETF
67.31
+8.54%
VAW Vanguard Materials Index Fund ETF Shares
177.78
+8.52%
EWT iShares MSCI Taiwan ETF
44.35
+8.30%
FIDU Fidelity MSCI Industrials Index ETF
66.05
+8.30%
AADR AdvisorShares Dorsey Wright ADR ETF
67.74
+8.42%
VOX Vanguard Communication Services Index Fund ETF Shares
144.17
+8.30%
SYLD Cambria Shareholder Yield ETF
60.00
+8.41%
SLX VanEck Steel ETF
56.91
+8.40%
FCOM Fidelity MSCI Communication Services Index ETF
54.67
+8.39%
FMAT Fidelity MSCI Materials Index ETF
45.54
+8.37%
LRGF iShares U.S. Equity Factor ETF
55.64
+8.31%