Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
iShares Core Dividend Growth ETF (DGRO)
61.61
-0.17
(-0.28%)
At close: April 1 at 4:00:00 PM EDT
61.60
-0.01
(-0.02%)
Pre-Market: 9:13:20 AM 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 1, 2025 | 61.63 | 61.90 | 61.16 | 61.61 | 61.61 | 1,790,900 |
Mar 31, 2025 | 60.84 | 62.01 | 60.84 | 61.78 | 61.78 | 1,472,600 |
Mar 28, 2025 | 61.80 | 61.91 | 61.08 | 61.15 | 61.15 | 1,216,000 |
Mar 27, 2025 | 61.90 | 62.14 | 61.69 | 61.87 | 61.87 | 1,133,900 |
Mar 26, 2025 | 62.04 | 62.36 | 61.83 | 61.93 | 61.93 | 1,275,200 |
Mar 25, 2025 | 62.24 | 62.25 | 61.72 | 61.92 | 61.92 | 1,089,900 |
Mar 24, 2025 | 61.96 | 62.25 | 61.83 | 62.16 | 62.16 | 1,365,700 |
Mar 21, 2025 | 61.38 | 61.56 | 61.06 | 61.52 | 61.52 | 1,555,600 |
Mar 20, 2025 | 61.58 | 62.03 | 61.48 | 61.72 | 61.72 | 1,541,800 |
Mar 19, 2025 | 61.64 | 62.15 | 61.42 | 61.93 | 61.93 | 1,315,800 |
Mar 18, 2025 | 0.31 Dividend | |||||
Mar 18, 2025 | 61.77 | 61.81 | 61.31 | 61.55 | 61.55 | 1,325,100 |
Mar 17, 2025 | 61.42 | 62.37 | 61.42 | 62.18 | 61.87 | 1,198,000 |
Mar 14, 2025 | 60.94 | 61.62 | 60.76 | 61.54 | 61.23 | 1,303,300 |
Mar 13, 2025 | 61.12 | 61.38 | 60.51 | 60.67 | 60.37 | 2,273,600 |
Mar 12, 2025 | 61.66 | 61.74 | 60.86 | 61.16 | 60.85 | 3,073,200 |
Mar 11, 2025 | 62.40 | 62.43 | 61.33 | 61.59 | 61.28 | 3,456,700 |
Mar 10, 2025 | 62.73 | 63.34 | 62.05 | 62.47 | 62.16 | 1,887,000 |
Mar 7, 2025 | 62.48 | 63.44 | 62.47 | 63.31 | 62.99 | 2,039,100 |
Mar 6, 2025 | 62.51 | 62.86 | 62.18 | 62.60 | 62.29 | 2,561,500 |
Mar 5, 2025 | 62.54 | 63.24 | 61.34 | 63.04 | 62.72 | 2,458,300 |
Mar 4, 2025 | 63.49 | 63.51 | 62.47 | 62.60 | 62.29 | 3,496,900 |
Mar 3, 2025 | 64.28 | 64.48 | 63.31 | 63.66 | 63.34 | 1,845,900 |
Feb 28, 2025 | 63.51 | 64.17 | 63.10 | 64.12 | 63.80 | 1,527,400 |
Feb 27, 2025 | 63.63 | 64.08 | 63.30 | 63.34 | 63.02 | 1,137,800 |
Feb 26, 2025 | 63.89 | 64.00 | 63.42 | 63.60 | 63.28 | 1,218,400 |
Feb 25, 2025 | 63.82 | 64.04 | 63.59 | 63.89 | 63.57 | 1,427,800 |
Feb 24, 2025 | 63.86 | 64.04 | 63.66 | 63.70 | 63.38 | 1,711,300 |
Feb 21, 2025 | 64.21 | 64.22 | 63.72 | 63.76 | 63.44 | 1,451,600 |
Feb 20, 2025 | 64.23 | 64.31 | 63.92 | 64.26 | 63.94 | 1,325,100 |
Feb 19, 2025 | 64.00 | 64.43 | 63.96 | 64.42 | 64.10 | 2,911,300 |
Feb 18, 2025 | 63.74 | 64.10 | 63.64 | 64.10 | 63.78 | 1,549,100 |
Feb 14, 2025 | 64.09 | 64.21 | 63.77 | 63.81 | 63.49 | 1,722,700 |
Feb 13, 2025 | 63.81 | 64.09 | 63.63 | 64.07 | 63.75 | 1,740,400 |
Feb 12, 2025 | 63.37 | 63.71 | 63.33 | 63.59 | 63.27 | 1,385,900 |
Feb 11, 2025 | 63.45 | 63.97 | 63.37 | 63.97 | 63.65 | 968,400 |
Feb 10, 2025 | 63.56 | 63.56 | 63.22 | 63.55 | 63.23 | 1,260,700 |
Feb 7, 2025 | 63.80 | 63.87 | 63.23 | 63.28 | 62.96 | 1,456,400 |
Feb 6, 2025 | 63.91 | 63.92 | 63.42 | 63.69 | 63.37 | 1,336,500 |
Feb 5, 2025 | 63.46 | 63.81 | 63.16 | 63.80 | 63.48 | 1,315,500 |
Feb 4, 2025 | 63.00 | 63.40 | 62.92 | 63.29 | 62.97 | 1,457,100 |
Feb 3, 2025 | 62.73 | 63.51 | 62.53 | 63.28 | 62.96 | 2,100,400 |
Jan 31, 2025 | 63.86 | 64.03 | 63.38 | 63.47 | 63.15 | 1,370,800 |
Jan 30, 2025 | 63.52 | 63.88 | 63.37 | 63.74 | 63.42 | 1,381,000 |
Jan 29, 2025 | 63.19 | 63.53 | 63.02 | 63.11 | 62.79 | 3,471,100 |
Jan 28, 2025 | 63.54 | 63.58 | 63.14 | 63.22 | 62.90 | 4,118,600 |
Jan 27, 2025 | 62.96 | 63.63 | 62.96 | 63.62 | 63.30 | 1,846,200 |
Jan 24, 2025 | 63.30 | 63.49 | 63.23 | 63.33 | 63.01 | 1,330,100 |
Jan 23, 2025 | 62.99 | 63.35 | 62.90 | 63.35 | 63.03 | 1,255,500 |
Jan 22, 2025 | 63.16 | 63.19 | 62.88 | 62.90 | 62.59 | 1,677,800 |
Jan 21, 2025 | 62.77 | 63.14 | 62.70 | 63.11 | 62.79 | 1,890,500 |
Jan 17, 2025 | 62.57 | 62.75 | 62.43 | 62.59 | 62.28 | 1,523,700 |
Jan 16, 2025 | 61.96 | 62.34 | 61.85 | 62.28 | 61.97 | 2,185,700 |
Jan 15, 2025 | 62.00 | 62.12 | 61.75 | 61.98 | 61.67 | 1,746,200 |
Jan 14, 2025 | 61.12 | 61.28 | 60.75 | 61.28 | 60.97 | 1,526,300 |
Jan 13, 2025 | 60.31 | 60.95 | 60.30 | 60.94 | 60.64 | 1,788,600 |
Jan 10, 2025 | 61.06 | 61.12 | 60.35 | 60.46 | 60.16 | 3,747,300 |
Jan 8, 2025 | 61.20 | 61.40 | 60.84 | 61.37 | 61.06 | 1,572,500 |
Jan 7, 2025 | 61.55 | 61.74 | 61.07 | 61.24 | 60.93 | 2,284,900 |
Jan 6, 2025 | 61.66 | 61.93 | 61.23 | 61.34 | 61.03 | 1,578,600 |
Jan 3, 2025 | 61.38 | 61.61 | 61.12 | 61.52 | 61.21 | 1,368,700 |
Jan 2, 2025 | 61.64 | 61.80 | 60.85 | 61.12 | 60.81 | 1,885,900 |
Dec 31, 2024 | 61.40 | 61.55 | 61.09 | 61.34 | 61.03 | 1,731,200 |
Dec 30, 2024 | 61.41 | 61.47 | 60.88 | 61.24 | 60.93 | 2,084,100 |
Dec 27, 2024 | 61.99 | 62.26 | 61.60 | 61.90 | 61.59 | 1,833,100 |
Dec 26, 2024 | 61.96 | 62.34 | 61.91 | 62.28 | 61.97 | 1,530,600 |
Dec 24, 2024 | 61.71 | 62.16 | 61.61 | 62.15 | 61.84 | 757,100 |
Dec 23, 2024 | 61.32 | 61.68 | 61.03 | 61.63 | 61.32 | 2,521,100 |
Dec 20, 2024 | 60.64 | 61.81 | 60.57 | 61.38 | 61.07 | 3,762,500 |
Dec 19, 2024 | 61.23 | 61.50 | 60.71 | 60.73 | 60.43 | 5,715,700 |
Dec 18, 2024 | 62.52 | 62.58 | 60.89 | 60.91 | 60.61 | 3,072,800 |
Dec 17, 2024 | 0.38 Dividend | |||||
Dec 17, 2024 | 62.53 | 62.68 | 62.35 | 62.54 | 62.23 | 2,131,500 |
Dec 16, 2024 | 63.43 | 63.63 | 63.16 | 63.23 | 62.54 | 1,770,500 |
Dec 13, 2024 | 63.44 | 63.48 | 63.21 | 63.38 | 62.69 | 1,838,700 |
Dec 12, 2024 | 63.42 | 63.45 | 63.13 | 63.15 | 62.46 | 2,534,900 |
Dec 11, 2024 | 63.69 | 63.69 | 63.33 | 63.36 | 62.67 | 1,540,100 |
Dec 10, 2024 | 63.66 | 63.74 | 63.30 | 63.53 | 62.83 | 2,683,100 |
Dec 9, 2024 | 64.14 | 64.20 | 63.75 | 63.79 | 63.09 | 1,707,300 |
Dec 6, 2024 | 64.28 | 64.35 | 64.03 | 64.08 | 63.38 | 1,153,800 |
Dec 5, 2024 | 64.31 | 64.44 | 64.20 | 64.22 | 63.52 | 1,174,600 |
Dec 4, 2024 | 64.51 | 64.52 | 64.09 | 64.28 | 63.58 | 1,391,500 |
Dec 3, 2024 | 64.81 | 64.86 | 64.48 | 64.50 | 63.79 | 1,038,100 |
Dec 2, 2024 | 64.93 | 64.98 | 64.49 | 64.76 | 64.05 | 1,581,500 |
Nov 29, 2024 | 64.79 | 65.08 | 64.72 | 64.94 | 64.23 | 494,700 |
Nov 27, 2024 | 64.84 | 65.03 | 64.67 | 64.72 | 64.01 | 1,222,700 |
Nov 26, 2024 | 64.65 | 64.80 | 64.38 | 64.75 | 64.04 | 1,224,800 |
Nov 25, 2024 | 64.56 | 64.85 | 64.46 | 64.66 | 63.95 | 1,227,300 |
Nov 22, 2024 | 63.83 | 64.31 | 63.83 | 64.26 | 63.56 | 1,428,700 |
Nov 21, 2024 | 63.27 | 63.90 | 63.06 | 63.77 | 63.07 | 1,410,700 |
Nov 20, 2024 | 63.07 | 63.10 | 62.65 | 63.04 | 62.35 | 2,299,300 |
Nov 19, 2024 | 62.86 | 63.13 | 62.58 | 63.00 | 62.31 | 1,650,400 |
Nov 18, 2024 | 63.02 | 63.36 | 62.93 | 63.23 | 62.54 | 2,954,200 |
Nov 15, 2024 | 63.22 | 63.34 | 62.90 | 62.98 | 62.29 | 2,663,200 |
Nov 14, 2024 | 63.84 | 63.85 | 63.35 | 63.38 | 62.69 | 1,197,700 |
Nov 13, 2024 | 63.75 | 63.91 | 63.55 | 63.77 | 63.07 | 1,430,700 |
Nov 12, 2024 | 64.20 | 64.22 | 63.63 | 63.70 | 63.00 | 3,801,400 |
Nov 11, 2024 | 64.26 | 64.52 | 64.13 | 64.19 | 63.49 | 1,581,900 |
Nov 8, 2024 | 63.89 | 64.33 | 63.82 | 64.15 | 63.45 | 1,904,700 |
Nov 7, 2024 | 64.00 | 64.00 | 63.68 | 63.77 | 63.07 | 1,303,200 |
Nov 6, 2024 | 63.91 | 63.97 | 63.47 | 63.87 | 63.17 | 1,700,500 |
Nov 5, 2024 | 61.85 | 62.41 | 61.78 | 62.41 | 61.73 | 1,005,200 |
Nov 4, 2024 | 61.97 | 62.14 | 61.67 | 61.87 | 61.19 | 1,235,000 |
Nov 1, 2024 | 62.22 | 62.46 | 61.92 | 61.95 | 61.27 | 1,200,200 |
Oct 31, 2024 | 62.27 | 62.38 | 61.94 | 61.95 | 61.27 | 1,661,600 |
Oct 30, 2024 | 62.34 | 62.67 | 62.31 | 62.44 | 61.76 | 4,715,000 |
Oct 29, 2024 | 62.60 | 62.80 | 62.44 | 62.53 | 61.85 | 972,800 |
Oct 28, 2024 | 62.63 | 62.92 | 62.63 | 62.82 | 62.13 | 1,195,500 |
Oct 25, 2024 | 63.13 | 63.20 | 62.45 | 62.51 | 61.83 | 3,264,200 |
Oct 24, 2024 | 63.06 | 63.09 | 62.69 | 62.91 | 62.22 | 4,121,600 |
Oct 23, 2024 | 63.10 | 63.31 | 62.72 | 63.07 | 62.38 | 1,156,400 |
Oct 22, 2024 | 63.06 | 63.41 | 62.95 | 63.29 | 62.60 | 1,353,000 |
Oct 21, 2024 | 63.83 | 63.91 | 63.24 | 63.32 | 62.63 | 827,100 |
Oct 18, 2024 | 63.94 | 63.96 | 63.64 | 63.89 | 63.19 | 1,245,500 |
Oct 17, 2024 | 63.96 | 64.00 | 63.74 | 63.80 | 63.10 | 906,500 |
Oct 16, 2024 | 63.50 | 63.86 | 63.43 | 63.80 | 63.10 | 2,029,000 |
Oct 15, 2024 | 63.68 | 63.96 | 63.35 | 63.42 | 62.73 | 849,900 |
Oct 14, 2024 | 63.35 | 63.80 | 63.23 | 63.78 | 63.08 | 624,800 |
Oct 11, 2024 | 62.84 | 63.36 | 62.84 | 63.28 | 62.59 | 872,300 |
Oct 10, 2024 | 62.86 | 62.89 | 62.58 | 62.74 | 62.05 | 975,900 |
Oct 9, 2024 | 62.33 | 62.99 | 62.23 | 62.90 | 62.21 | 1,200,200 |
Oct 8, 2024 | 62.25 | 62.41 | 62.10 | 62.31 | 61.63 | 865,700 |
Oct 7, 2024 | 62.51 | 62.58 | 62.04 | 62.19 | 61.51 | 870,800 |
Oct 4, 2024 | 62.55 | 62.66 | 62.19 | 62.65 | 61.96 | 4,930,600 |
Oct 3, 2024 | 62.33 | 62.41 | 62.08 | 62.25 | 61.57 | 1,402,200 |
Oct 2, 2024 | 62.48 | 62.65 | 62.19 | 62.52 | 61.84 | 2,184,600 |
Oct 1, 2024 | 62.57 | 62.63 | 62.17 | 62.50 | 61.82 | 1,156,600 |
Sep 30, 2024 | 62.37 | 62.72 | 62.11 | 62.69 | 62.00 | 1,277,700 |
Sep 27, 2024 | 62.43 | 62.74 | 62.36 | 62.40 | 61.72 | 1,273,200 |
Sep 26, 2024 | 62.10 | 62.31 | 62.09 | 62.23 | 61.55 | 865,800 |
Sep 25, 2024 | 0.40 Dividend | |||||
Sep 25, 2024 | 62.35 | 62.44 | 61.83 | 61.96 | 61.28 | 1,811,900 |
Sep 24, 2024 | 62.78 | 62.88 | 62.59 | 62.75 | 61.66 | 1,253,800 |
Sep 23, 2024 | 62.64 | 62.77 | 62.50 | 62.76 | 61.67 | 1,652,000 |
Sep 20, 2024 | 62.42 | 62.60 | 62.26 | 62.52 | 61.44 | 801,500 |
Sep 19, 2024 | 62.68 | 62.74 | 62.34 | 62.57 | 61.49 | 968,600 |
Sep 18, 2024 | 62.16 | 62.73 | 61.95 | 62.03 | 60.96 | 3,878,100 |
Sep 17, 2024 | 62.27 | 62.41 | 61.94 | 62.15 | 61.07 | 760,000 |
Sep 16, 2024 | 61.91 | 62.21 | 61.86 | 62.19 | 61.11 | 757,800 |
Sep 13, 2024 | 61.55 | 61.87 | 61.44 | 61.78 | 60.71 | 730,100 |
Sep 12, 2024 | 61.10 | 61.36 | 60.73 | 61.35 | 60.29 | 695,300 |
Sep 11, 2024 | 60.91 | 61.07 | 59.88 | 60.97 | 59.92 | 2,168,400 |
Sep 10, 2024 | 61.17 | 61.17 | 60.61 | 61.05 | 59.99 | 904,400 |
Sep 9, 2024 | 60.67 | 61.22 | 60.59 | 61.04 | 59.98 | 791,700 |
Sep 6, 2024 | 61.04 | 61.30 | 60.34 | 60.43 | 59.38 | 1,396,700 |
Sep 5, 2024 | 61.57 | 61.62 | 60.83 | 61.07 | 60.01 | 877,900 |
Sep 4, 2024 | 61.48 | 61.76 | 61.29 | 61.50 | 60.44 | 1,211,500 |
Sep 3, 2024 | 61.86 | 62.00 | 61.32 | 61.51 | 60.45 | 1,274,600 |
Aug 30, 2024 | 61.83 | 62.19 | 61.47 | 62.14 | 61.06 | 686,500 |
Aug 29, 2024 | 61.66 | 61.98 | 61.32 | 61.66 | 60.59 | 1,872,800 |
Aug 28, 2024 | 61.47 | 61.73 | 61.15 | 61.41 | 60.35 | 972,600 |
Aug 27, 2024 | 61.50 | 61.58 | 61.38 | 61.52 | 60.46 | 1,059,700 |
Aug 26, 2024 | 61.53 | 61.78 | 61.45 | 61.52 | 60.46 | 1,365,900 |
Aug 23, 2024 | 61.10 | 61.47 | 61.01 | 61.44 | 60.38 | 1,391,100 |
Aug 22, 2024 | 61.09 | 61.21 | 60.66 | 60.87 | 59.82 | 1,077,600 |
Aug 21, 2024 | 60.93 | 61.04 | 60.78 | 60.97 | 59.92 | 1,407,000 |
Aug 20, 2024 | 60.86 | 60.90 | 60.67 | 60.73 | 59.68 | 921,400 |
Aug 19, 2024 | 60.60 | 60.90 | 60.60 | 60.88 | 59.83 | 860,900 |
Aug 16, 2024 | 60.31 | 60.63 | 60.29 | 60.57 | 59.52 | 791,500 |
Aug 15, 2024 | 60.27 | 60.45 | 60.10 | 60.37 | 59.33 | 999,800 |
Aug 14, 2024 | 59.42 | 59.87 | 59.41 | 59.72 | 58.69 | 1,327,300 |
Aug 13, 2024 | 59.07 | 59.46 | 58.90 | 59.42 | 58.39 | 873,700 |
Aug 12, 2024 | 59.06 | 59.08 | 58.67 | 58.81 | 57.79 | 849,400 |
Aug 9, 2024 | 58.83 | 59.16 | 58.53 | 58.99 | 57.97 | 944,400 |
Aug 8, 2024 | 58.25 | 58.94 | 58.21 | 58.89 | 57.87 | 913,500 |
Aug 7, 2024 | 58.59 | 59.02 | 57.90 | 57.92 | 56.92 | 978,500 |
Aug 6, 2024 | 57.93 | 58.82 | 57.82 | 58.14 | 57.13 | 1,298,900 |
Aug 5, 2024 | 58.14 | 58.35 | 57.65 | 57.84 | 56.84 | 2,807,400 |
Aug 2, 2024 | 59.59 | 59.81 | 58.69 | 59.22 | 58.20 | 1,801,200 |
Aug 1, 2024 | 60.38 | 60.60 | 59.55 | 59.84 | 58.80 | 1,260,100 |
Jul 31, 2024 | 60.38 | 60.66 | 60.13 | 60.30 | 59.26 | 958,100 |
Jul 30, 2024 | 59.90 | 60.19 | 59.78 | 60.05 | 59.01 | 899,200 |
Jul 29, 2024 | 60.00 | 60.03 | 59.69 | 59.89 | 58.85 | 775,000 |
Jul 26, 2024 | 59.53 | 60.19 | 59.50 | 59.93 | 58.89 | 673,200 |
Jul 25, 2024 | 59.06 | 59.87 | 59.03 | 59.25 | 58.22 | 1,102,000 |
Jul 24, 2024 | 59.19 | 59.31 | 58.91 | 58.98 | 57.96 | 2,225,100 |
Jul 23, 2024 | 59.48 | 59.53 | 59.26 | 59.30 | 58.27 | 2,094,500 |
Jul 22, 2024 | 59.54 | 59.63 | 59.26 | 59.59 | 58.56 | 845,700 |
Jul 19, 2024 | 59.79 | 59.81 | 59.28 | 59.35 | 58.32 | 730,900 |
Jul 18, 2024 | 60.10 | 60.56 | 59.66 | 59.72 | 58.69 | 1,047,100 |
Jul 17, 2024 | 59.80 | 60.45 | 59.80 | 60.29 | 59.25 | 3,849,500 |
Jul 16, 2024 | 59.38 | 60.10 | 59.33 | 60.10 | 59.06 | 1,413,100 |
Jul 15, 2024 | 59.22 | 59.50 | 59.15 | 59.23 | 58.21 | 993,700 |
Jul 12, 2024 | 58.87 | 59.37 | 58.83 | 59.03 | 58.01 | 945,600 |
Jul 11, 2024 | 58.40 | 58.75 | 58.33 | 58.66 | 57.65 | 1,038,000 |
Jul 10, 2024 | 57.80 | 58.35 | 57.76 | 58.33 | 57.32 | 1,011,500 |
Jul 9, 2024 | 57.74 | 57.97 | 57.61 | 57.76 | 56.76 | 1,777,900 |
Jul 8, 2024 | 57.79 | 57.98 | 57.65 | 57.78 | 56.78 | 811,000 |
Jul 5, 2024 | 57.76 | 57.78 | 57.42 | 57.76 | 56.76 | 715,300 |
Jul 3, 2024 | 57.76 | 57.88 | 57.64 | 57.70 | 56.70 | 529,000 |
Jul 2, 2024 | 57.46 | 57.69 | 57.37 | 57.68 | 56.68 | 1,590,400 |
Jul 1, 2024 | 57.80 | 58.05 | 57.38 | 57.47 | 56.48 | 1,096,300 |
Jun 28, 2024 | 57.74 | 57.99 | 57.44 | 57.61 | 56.61 | 1,260,100 |
Jun 27, 2024 | 57.69 | 57.69 | 57.34 | 57.58 | 56.58 | 4,398,300 |
Jun 26, 2024 | 57.63 | 57.73 | 57.45 | 57.64 | 56.64 | 900,700 |
Jun 25, 2024 | 58.14 | 58.14 | 57.59 | 57.77 | 56.77 | 971,600 |
Jun 24, 2024 | 57.94 | 58.45 | 57.90 | 58.16 | 57.15 | 892,700 |
Jun 21, 2024 | 57.97 | 58.02 | 57.78 | 57.80 | 56.80 | 773,900 |
Jun 20, 2024 | 57.76 | 58.03 | 57.69 | 57.92 | 56.92 | 1,068,200 |
Jun 18, 2024 | 57.70 | 57.90 | 57.65 | 57.75 | 56.75 | 1,740,000 |
Jun 17, 2024 | 57.16 | 57.73 | 57.05 | 57.67 | 56.67 | 1,285,000 |
Jun 14, 2024 | 57.08 | 57.22 | 56.84 | 57.22 | 56.23 | 1,258,200 |
Jun 13, 2024 | 57.38 | 57.40 | 57.01 | 57.30 | 56.31 | 1,145,600 |
Jun 12, 2024 | 57.66 | 57.67 | 57.13 | 57.24 | 56.25 | 962,600 |
Jun 11, 2024 | 0.29 Dividend | |||||
Jun 11, 2024 | 57.03 | 57.13 | 56.67 | 57.10 | 56.11 | 1,006,000 |
Jun 10, 2024 | 57.31 | 57.57 | 57.25 | 57.54 | 56.26 | 817,800 |
Jun 7, 2024 | 57.42 | 57.83 | 57.31 | 57.42 | 56.14 | 789,100 |
Jun 6, 2024 | 57.44 | 57.67 | 57.32 | 57.48 | 56.20 | 855,400 |
Jun 5, 2024 | 57.44 | 57.53 | 57.11 | 57.51 | 56.23 | 811,500 |
Jun 4, 2024 | 57.14 | 57.42 | 57.01 | 57.29 | 56.01 | 843,300 |
Jun 3, 2024 | 57.65 | 57.65 | 56.94 | 57.33 | 56.05 | 2,153,600 |
May 31, 2024 | 56.90 | 57.64 | 56.80 | 57.59 | 56.31 | 897,700 |
May 30, 2024 | 56.64 | 56.89 | 56.59 | 56.81 | 55.54 | 902,000 |
May 29, 2024 | 56.84 | 56.84 | 56.60 | 56.62 | 55.36 | 1,428,100 |
May 28, 2024 | 57.56 | 57.56 | 57.02 | 57.21 | 55.93 | 975,800 |
May 24, 2024 | 57.65 | 57.76 | 57.52 | 57.62 | 56.33 | 1,733,600 |
May 23, 2024 | 58.23 | 58.23 | 57.40 | 57.48 | 56.20 | 1,106,300 |
May 22, 2024 | 58.24 | 58.41 | 58.05 | 58.19 | 56.89 | 1,361,600 |
May 21, 2024 | 58.30 | 58.44 | 58.26 | 58.40 | 57.10 | 860,400 |
May 20, 2024 | 58.54 | 58.61 | 58.26 | 58.29 | 56.99 | 2,316,600 |
May 17, 2024 | 58.47 | 58.57 | 58.35 | 58.55 | 57.24 | 614,300 |
May 16, 2024 | 58.48 | 58.58 | 58.38 | 58.40 | 57.10 | 869,700 |
May 15, 2024 | 58.12 | 58.47 | 58.11 | 58.43 | 57.13 | 1,227,400 |
May 14, 2024 | 57.87 | 57.98 | 57.67 | 57.92 | 56.63 | 782,200 |
May 13, 2024 | 57.94 | 58.04 | 57.73 | 57.75 | 56.46 | 1,808,300 |
May 10, 2024 | 57.76 | 57.85 | 57.69 | 57.77 | 56.48 | 809,800 |
May 9, 2024 | 57.18 | 57.63 | 57.15 | 57.62 | 56.33 | 1,316,200 |
May 8, 2024 | 56.94 | 57.22 | 56.90 | 57.16 | 55.88 | 1,035,700 |
May 7, 2024 | 56.96 | 57.12 | 56.96 | 57.01 | 55.74 | 1,711,100 |
May 6, 2024 | 56.71 | 56.81 | 56.58 | 56.81 | 55.54 | 1,048,800 |
May 3, 2024 | 56.52 | 56.58 | 56.18 | 56.49 | 55.23 | 1,396,300 |
May 2, 2024 | 56.13 | 56.18 | 55.70 | 56.03 | 54.78 | 3,031,600 |
May 1, 2024 | 55.85 | 56.40 | 55.71 | 55.78 | 54.54 | 1,720,500 |
Apr 30, 2024 | 56.42 | 56.47 | 55.94 | 55.95 | 54.70 | 1,399,700 |
Apr 29, 2024 | 56.46 | 56.65 | 56.35 | 56.60 | 55.34 | 1,622,500 |
Apr 26, 2024 | 56.32 | 56.52 | 56.26 | 56.34 | 55.08 | 1,020,800 |
Apr 25, 2024 | 56.35 | 56.50 | 56.03 | 56.42 | 55.16 | 1,434,900 |
Apr 24, 2024 | 56.37 | 56.67 | 56.25 | 56.59 | 55.33 | 1,086,200 |
Apr 23, 2024 | 56.31 | 56.64 | 56.23 | 56.54 | 55.28 | 1,027,600 |
Apr 22, 2024 | 55.90 | 56.47 | 55.69 | 56.17 | 54.92 | 1,366,800 |
Apr 19, 2024 | 55.44 | 55.82 | 55.44 | 55.71 | 54.47 | 1,462,600 |
Apr 18, 2024 | 55.42 | 55.65 | 55.20 | 55.30 | 54.07 | 1,498,500 |
Apr 17, 2024 | 55.51 | 55.59 | 55.08 | 55.26 | 54.03 | 1,272,700 |
Apr 16, 2024 | 55.61 | 55.63 | 55.15 | 55.23 | 54.00 | 3,231,800 |
Apr 15, 2024 | 56.36 | 56.44 | 55.37 | 55.51 | 54.27 | 1,757,200 |
Apr 12, 2024 | 56.33 | 56.43 | 55.68 | 55.81 | 54.57 | 1,472,300 |
Apr 11, 2024 | 56.77 | 56.83 | 56.25 | 56.59 | 55.33 | 1,789,500 |
Apr 10, 2024 | 56.75 | 56.88 | 56.35 | 56.61 | 55.35 | 1,707,200 |
Apr 9, 2024 | 57.31 | 57.37 | 56.81 | 57.29 | 56.01 | 1,312,700 |
Apr 8, 2024 | 57.15 | 57.28 | 57.09 | 57.18 | 55.90 | 1,242,200 |
Apr 5, 2024 | 56.82 | 57.32 | 56.75 | 57.13 | 55.86 | 1,587,700 |
Apr 4, 2024 | 57.67 | 57.78 | 56.70 | 56.77 | 55.50 | 1,177,300 |
Apr 3, 2024 | 57.41 | 57.57 | 57.21 | 57.35 | 56.07 | 1,260,300 |
Apr 2, 2024 | 57.48 | 57.55 | 57.28 | 57.44 | 56.16 | 1,182,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%