Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
iShares Core Dividend ETF (DIVB)
48.45
-0.07
(-0.14%)
At close: April 1 at 4:00:00 PM EDT
48.05
-0.40
(-0.83%)
Pre-Market: 8:00:09 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 | 48.54 | 48.57 | 47.99 | 48.45 | 48.45 | 75,900 |
Mar 31, 2025 | 47.74 | 48.66 | 47.74 | 48.52 | 48.52 | 68,500 |
Mar 28, 2025 | 48.55 | 48.60 | 47.84 | 47.96 | 47.96 | 131,800 |
Mar 27, 2025 | 48.72 | 48.82 | 48.44 | 48.56 | 48.56 | 149,900 |
Mar 26, 2025 | 48.65 | 49.01 | 48.60 | 48.73 | 48.73 | 214,800 |
Mar 25, 2025 | 48.70 | 48.84 | 48.44 | 48.57 | 48.57 | 289,300 |
Mar 24, 2025 | 48.39 | 48.74 | 48.39 | 48.70 | 48.70 | 160,700 |
Mar 21, 2025 | 48.08 | 48.13 | 47.74 | 48.11 | 48.11 | 178,600 |
Mar 20, 2025 | 48.34 | 48.56 | 48.11 | 48.31 | 48.31 | 96,300 |
Mar 19, 2025 | 48.40 | 48.81 | 48.33 | 48.65 | 48.65 | 82,700 |
Mar 18, 2025 | 0.31 Dividend | |||||
Mar 18, 2025 | 48.41 | 48.43 | 48.07 | 48.31 | 48.31 | 136,600 |
Mar 17, 2025 | 48.22 | 48.90 | 48.16 | 48.76 | 48.45 | 121,600 |
Mar 14, 2025 | 47.71 | 48.19 | 47.56 | 48.15 | 47.84 | 107,200 |
Mar 13, 2025 | 47.84 | 47.99 | 47.30 | 47.44 | 47.14 | 64,800 |
Mar 12, 2025 | 48.17 | 48.17 | 47.48 | 47.73 | 47.43 | 125,000 |
Mar 11, 2025 | 48.94 | 48.94 | 47.89 | 48.06 | 47.75 | 222,800 |
Mar 10, 2025 | 49.35 | 49.75 | 48.71 | 49.02 | 48.71 | 170,400 |
Mar 7, 2025 | 49.02 | 49.66 | 48.95 | 49.62 | 49.30 | 87,000 |
Mar 6, 2025 | 49.02 | 49.19 | 48.73 | 49.05 | 48.74 | 91,900 |
Mar 5, 2025 | 49.16 | 49.53 | 48.78 | 49.38 | 49.07 | 84,700 |
Mar 4, 2025 | 49.81 | 49.81 | 49.09 | 49.11 | 48.80 | 144,600 |
Mar 3, 2025 | 50.53 | 50.79 | 49.75 | 50.05 | 49.73 | 84,200 |
Feb 28, 2025 | 50.02 | 50.44 | 49.67 | 50.44 | 50.12 | 59,200 |
Feb 27, 2025 | 50.20 | 50.41 | 49.92 | 49.94 | 49.62 | 377,600 |
Feb 26, 2025 | 50.41 | 50.41 | 49.91 | 50.04 | 49.72 | 78,700 |
Feb 25, 2025 | 50.31 | 50.50 | 50.15 | 50.31 | 49.99 | 81,800 |
Feb 24, 2025 | 50.32 | 50.48 | 50.19 | 50.24 | 49.92 | 83,100 |
Feb 21, 2025 | 50.68 | 50.68 | 50.12 | 50.15 | 49.83 | 68,100 |
Feb 20, 2025 | 50.64 | 50.64 | 50.32 | 50.60 | 50.28 | 80,700 |
Feb 19, 2025 | 50.40 | 50.66 | 50.29 | 50.66 | 50.34 | 73,900 |
Feb 18, 2025 | 50.14 | 50.38 | 50.00 | 50.36 | 50.04 | 117,500 |
Feb 14, 2025 | 50.09 | 50.24 | 49.98 | 50.01 | 49.69 | 64,700 |
Feb 13, 2025 | 49.78 | 50.03 | 49.68 | 50.01 | 49.69 | 59,300 |
Feb 12, 2025 | 49.53 | 49.68 | 49.42 | 49.65 | 49.33 | 38,200 |
Feb 11, 2025 | 49.57 | 49.84 | 49.44 | 49.84 | 49.52 | 81,100 |
Feb 10, 2025 | 49.84 | 49.84 | 49.44 | 49.65 | 49.33 | 93,400 |
Feb 7, 2025 | 49.90 | 49.95 | 49.48 | 49.52 | 49.21 | 321,700 |
Feb 6, 2025 | 50.07 | 50.07 | 49.53 | 49.77 | 49.45 | 95,000 |
Feb 5, 2025 | 49.68 | 49.89 | 49.44 | 49.87 | 49.55 | 54,900 |
Feb 4, 2025 | 49.40 | 49.57 | 49.21 | 49.53 | 49.22 | 82,700 |
Feb 3, 2025 | 49.13 | 49.52 | 48.72 | 49.40 | 49.09 | 65,800 |
Jan 31, 2025 | 49.81 | 49.97 | 49.48 | 49.55 | 49.23 | 55,000 |
Jan 30, 2025 | 49.65 | 49.99 | 49.60 | 49.85 | 49.53 | 83,100 |
Jan 29, 2025 | 49.57 | 49.71 | 49.29 | 49.35 | 49.04 | 58,100 |
Jan 28, 2025 | 49.58 | 49.66 | 49.28 | 49.35 | 49.04 | 46,100 |
Jan 27, 2025 | 49.18 | 49.74 | 49.18 | 49.73 | 49.41 | 81,100 |
Jan 24, 2025 | 49.42 | 49.48 | 49.26 | 49.35 | 49.04 | 90,500 |
Jan 23, 2025 | 49.06 | 49.49 | 49.06 | 49.49 | 49.18 | 86,600 |
Jan 22, 2025 | 49.36 | 49.36 | 49.05 | 49.06 | 48.75 | 153,600 |
Jan 21, 2025 | 49.02 | 49.35 | 49.02 | 49.31 | 49.00 | 190,300 |
Jan 17, 2025 | 48.75 | 48.92 | 48.72 | 48.85 | 48.54 | 93,600 |
Jan 16, 2025 | 48.12 | 48.53 | 48.07 | 48.51 | 48.20 | 61,600 |
Jan 15, 2025 | 48.37 | 48.40 | 48.12 | 48.25 | 47.94 | 81,200 |
Jan 14, 2025 | 47.54 | 47.69 | 47.27 | 47.69 | 47.39 | 49,700 |
Jan 13, 2025 | 46.66 | 47.32 | 46.66 | 47.28 | 46.98 | 62,700 |
Jan 10, 2025 | 47.38 | 47.38 | 46.79 | 46.86 | 46.56 | 78,400 |
Jan 8, 2025 | 47.51 | 47.52 | 47.11 | 47.52 | 47.22 | 49,500 |
Jan 7, 2025 | 47.70 | 47.88 | 47.34 | 47.50 | 47.20 | 136,200 |
Jan 6, 2025 | 47.86 | 47.95 | 47.41 | 47.47 | 47.17 | 124,100 |
Jan 3, 2025 | 47.59 | 47.64 | 47.22 | 47.62 | 47.32 | 146,800 |
Jan 2, 2025 | 47.76 | 47.76 | 47.06 | 47.29 | 46.99 | 98,100 |
Dec 31, 2024 | 47.36 | 47.51 | 47.15 | 47.40 | 47.10 | 146,500 |
Dec 30, 2024 | 47.36 | 47.37 | 46.90 | 47.21 | 46.91 | 152,900 |
Dec 27, 2024 | 47.66 | 48.00 | 47.48 | 47.70 | 47.40 | 65,500 |
Dec 26, 2024 | 47.67 | 47.99 | 47.67 | 47.95 | 47.65 | 272,800 |
Dec 24, 2024 | 47.58 | 47.87 | 47.39 | 47.87 | 47.57 | 68,200 |
Dec 23, 2024 | 47.35 | 47.51 | 47.05 | 47.49 | 47.19 | 99,000 |
Dec 20, 2024 | 46.90 | 47.71 | 46.74 | 47.42 | 47.12 | 89,900 |
Dec 19, 2024 | 47.30 | 47.52 | 46.88 | 46.90 | 46.60 | 203,500 |
Dec 18, 2024 | 48.31 | 48.31 | 46.89 | 46.89 | 46.59 | 129,900 |
Dec 17, 2024 | 0.35 Dividend | |||||
Dec 17, 2024 | 48.21 | 48.32 | 48.03 | 48.17 | 47.86 | 86,800 |
Dec 16, 2024 | 49.03 | 49.10 | 48.72 | 48.76 | 48.10 | 73,400 |
Dec 13, 2024 | 49.27 | 49.27 | 48.97 | 49.10 | 48.44 | 76,300 |
Dec 12, 2024 | 49.37 | 49.47 | 49.25 | 49.26 | 48.59 | 69,500 |
Dec 11, 2024 | 49.84 | 49.84 | 49.37 | 49.40 | 48.73 | 100,600 |
Dec 10, 2024 | 49.89 | 49.89 | 49.39 | 49.58 | 48.91 | 165,600 |
Dec 9, 2024 | 50.28 | 50.29 | 49.81 | 49.85 | 49.18 | 75,300 |
Dec 6, 2024 | 50.37 | 50.39 | 50.10 | 50.15 | 49.47 | 58,000 |
Dec 5, 2024 | 50.35 | 50.42 | 50.22 | 50.23 | 49.55 | 87,300 |
Dec 4, 2024 | 50.52 | 50.52 | 50.08 | 50.24 | 49.56 | 62,900 |
Dec 3, 2024 | 50.86 | 50.86 | 50.40 | 50.43 | 49.75 | 58,200 |
Dec 2, 2024 | 50.97 | 50.97 | 50.53 | 50.72 | 50.03 | 109,500 |
Nov 29, 2024 | 50.95 | 51.09 | 50.93 | 50.95 | 50.26 | 47,200 |
Nov 27, 2024 | 51.03 | 51.14 | 50.79 | 50.85 | 50.16 | 86,000 |
Nov 26, 2024 | 50.97 | 50.97 | 50.67 | 50.96 | 50.27 | 74,000 |
Nov 25, 2024 | 50.93 | 51.10 | 50.81 | 50.92 | 50.23 | 66,400 |
Nov 22, 2024 | 50.21 | 50.57 | 50.11 | 50.54 | 49.86 | 58,800 |
Nov 21, 2024 | 49.66 | 50.18 | 49.50 | 50.10 | 49.42 | 69,700 |
Nov 20, 2024 | 49.43 | 49.47 | 49.13 | 49.46 | 48.79 | 74,200 |
Nov 19, 2024 | 49.41 | 49.45 | 49.06 | 49.35 | 48.68 | 48,700 |
Nov 18, 2024 | 49.48 | 49.73 | 49.43 | 49.66 | 48.99 | 168,600 |
Nov 15, 2024 | 49.47 | 49.61 | 49.26 | 49.37 | 48.70 | 69,600 |
Nov 14, 2024 | 50.07 | 50.07 | 49.56 | 49.61 | 48.94 | 80,800 |
Nov 13, 2024 | 49.96 | 50.00 | 49.76 | 49.92 | 49.25 | 51,400 |
Nov 12, 2024 | 50.33 | 50.33 | 49.69 | 49.81 | 49.14 | 124,600 |
Nov 11, 2024 | 50.29 | 50.42 | 50.15 | 50.17 | 49.50 | 110,500 |
Nov 8, 2024 | 49.89 | 50.06 | 49.72 | 49.94 | 49.27 | 84,200 |
Nov 7, 2024 | 50.07 | 50.07 | 49.69 | 49.79 | 49.12 | 105,400 |
Nov 6, 2024 | 49.71 | 50.02 | 49.57 | 49.96 | 49.29 | 86,100 |
Nov 5, 2024 | 48.19 | 48.47 | 48.04 | 48.47 | 47.82 | 53,900 |
Nov 4, 2024 | 48.19 | 48.32 | 47.95 | 48.11 | 47.46 | 40,600 |
Nov 1, 2024 | 48.45 | 48.56 | 48.14 | 48.17 | 47.52 | 77,100 |
Oct 31, 2024 | 48.42 | 48.51 | 48.18 | 48.19 | 47.54 | 86,000 |
Oct 30, 2024 | 48.49 | 48.75 | 48.42 | 48.42 | 47.77 | 63,900 |
Oct 29, 2024 | 48.63 | 48.85 | 48.55 | 48.58 | 47.92 | 59,400 |
Oct 28, 2024 | 48.73 | 48.88 | 48.67 | 48.83 | 48.17 | 52,500 |
Oct 25, 2024 | 49.18 | 49.18 | 48.54 | 48.58 | 47.92 | 69,000 |
Oct 24, 2024 | 49.13 | 49.13 | 48.73 | 48.95 | 48.29 | 120,800 |
Oct 23, 2024 | 49.10 | 49.20 | 48.81 | 49.08 | 48.42 | 98,100 |
Oct 22, 2024 | 49.15 | 49.19 | 48.87 | 49.12 | 48.46 | 84,900 |
Oct 21, 2024 | 49.77 | 49.77 | 49.19 | 49.25 | 48.58 | 131,400 |
Oct 18, 2024 | 49.70 | 49.77 | 49.53 | 49.74 | 49.07 | 46,800 |
Oct 17, 2024 | 49.85 | 49.85 | 49.65 | 49.74 | 49.07 | 81,200 |
Oct 16, 2024 | 49.43 | 49.74 | 49.43 | 49.74 | 49.07 | 77,000 |
Oct 15, 2024 | 49.48 | 49.70 | 49.24 | 49.29 | 48.62 | 91,500 |
Oct 14, 2024 | 49.25 | 49.48 | 49.04 | 49.45 | 48.78 | 56,000 |
Oct 11, 2024 | 48.73 | 49.19 | 48.73 | 49.16 | 48.50 | 53,100 |
Oct 10, 2024 | 48.77 | 48.77 | 48.52 | 48.61 | 47.95 | 51,600 |
Oct 9, 2024 | 48.41 | 48.81 | 48.25 | 48.81 | 48.15 | 47,200 |
Oct 8, 2024 | 48.37 | 48.41 | 48.15 | 48.37 | 47.72 | 49,200 |
Oct 7, 2024 | 48.54 | 48.54 | 48.19 | 48.33 | 47.68 | 60,700 |
Oct 4, 2024 | 48.35 | 48.56 | 48.25 | 48.56 | 47.90 | 139,500 |
Oct 3, 2024 | 48.28 | 48.28 | 48.00 | 48.18 | 47.53 | 46,500 |
Oct 2, 2024 | 48.27 | 48.42 | 48.05 | 48.30 | 47.65 | 43,600 |
Oct 1, 2024 | 48.47 | 48.47 | 48.07 | 48.29 | 47.64 | 79,200 |
Sep 30, 2024 | 48.30 | 48.48 | 48.03 | 48.45 | 47.80 | 136,300 |
Sep 27, 2024 | 48.18 | 48.52 | 48.18 | 48.22 | 47.57 | 194,100 |
Sep 26, 2024 | 48.01 | 48.14 | 47.94 | 48.11 | 47.46 | 62,300 |
Sep 25, 2024 | 0.36 Dividend | |||||
Sep 25, 2024 | 48.21 | 48.21 | 47.66 | 47.72 | 47.08 | 127,200 |
Sep 24, 2024 | 48.45 | 48.61 | 48.32 | 48.44 | 47.43 | 273,600 |
Sep 23, 2024 | 48.26 | 48.37 | 48.20 | 48.37 | 47.36 | 36,700 |
Sep 20, 2024 | 48.06 | 48.16 | 47.91 | 48.16 | 47.15 | 39,900 |
Sep 19, 2024 | 48.49 | 48.49 | 48.02 | 48.23 | 47.22 | 75,500 |
Sep 18, 2024 | 47.90 | 48.16 | 47.75 | 47.79 | 46.79 | 53,100 |
Sep 17, 2024 | 47.95 | 48.08 | 47.72 | 47.83 | 46.84 | 146,600 |
Sep 16, 2024 | 47.58 | 47.91 | 47.58 | 47.90 | 46.90 | 38,400 |
Sep 13, 2024 | 47.23 | 47.49 | 47.23 | 47.44 | 46.45 | 60,700 |
Sep 12, 2024 | 46.96 | 47.07 | 46.65 | 47.05 | 46.07 | 57,400 |
Sep 11, 2024 | 46.81 | 46.94 | 46.05 | 46.94 | 45.96 | 76,200 |
Sep 10, 2024 | 47.25 | 47.25 | 46.62 | 46.98 | 46.00 | 72,600 |
Sep 9, 2024 | 46.81 | 47.26 | 46.78 | 47.07 | 46.09 | 109,800 |
Sep 6, 2024 | 47.14 | 47.28 | 46.51 | 46.59 | 45.62 | 63,900 |
Sep 5, 2024 | 47.58 | 47.58 | 46.96 | 47.09 | 46.11 | 135,600 |
Sep 4, 2024 | 47.50 | 47.69 | 47.32 | 47.47 | 46.48 | 52,700 |
Sep 3, 2024 | 47.84 | 47.84 | 47.38 | 47.51 | 46.52 | 119,800 |
Aug 30, 2024 | 47.66 | 48.02 | 47.49 | 48.02 | 47.02 | 32,400 |
Aug 29, 2024 | 47.60 | 47.82 | 47.34 | 47.57 | 46.58 | 44,600 |
Aug 28, 2024 | 47.52 | 47.66 | 47.19 | 47.44 | 46.45 | 70,500 |
Aug 27, 2024 | 47.45 | 47.53 | 47.41 | 47.52 | 46.53 | 54,200 |
Aug 26, 2024 | 47.43 | 47.71 | 47.43 | 47.54 | 46.55 | 136,300 |
Aug 23, 2024 | 46.93 | 47.42 | 46.93 | 47.37 | 46.38 | 40,400 |
Aug 22, 2024 | 47.06 | 47.06 | 46.67 | 46.79 | 45.81 | 49,500 |
Aug 21, 2024 | 46.89 | 46.89 | 46.71 | 46.89 | 45.91 | 55,300 |
Aug 20, 2024 | 46.62 | 46.68 | 46.58 | 46.59 | 45.62 | 31,400 |
Aug 19, 2024 | 46.54 | 46.77 | 46.52 | 46.77 | 45.79 | 55,700 |
Aug 16, 2024 | 46.18 | 46.51 | 46.18 | 46.50 | 45.53 | 22,300 |
Aug 15, 2024 | 46.35 | 46.41 | 46.18 | 46.30 | 45.33 | 41,300 |
Aug 14, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 44.74 | 32,100 |
Aug 13, 2024 | 45.14 | 45.53 | 45.11 | 45.52 | 44.57 | 33,900 |
Aug 12, 2024 | 45.41 | 45.41 | 44.93 | 45.04 | 44.10 | 50,600 |
Aug 9, 2024 | 45.29 | 45.36 | 44.95 | 45.27 | 44.32 | 45,400 |
Aug 8, 2024 | 44.80 | 45.22 | 44.80 | 45.22 | 44.28 | 97,700 |
Aug 7, 2024 | 45.19 | 45.36 | 44.48 | 44.51 | 43.58 | 71,400 |
Aug 6, 2024 | 44.50 | 45.14 | 44.30 | 44.68 | 43.75 | 126,600 |
Aug 5, 2024 | 44.49 | 44.60 | 44.15 | 44.30 | 43.37 | 78,200 |
Aug 2, 2024 | 45.94 | 45.94 | 45.01 | 45.41 | 44.46 | 568,400 |
Aug 1, 2024 | 46.91 | 46.95 | 45.94 | 46.15 | 45.19 | 76,900 |
Jul 31, 2024 | 46.98 | 47.02 | 46.62 | 46.70 | 45.72 | 29,800 |
Jul 30, 2024 | 46.40 | 46.72 | 46.40 | 46.62 | 45.65 | 45,500 |
Jul 29, 2024 | 46.44 | 46.48 | 46.21 | 46.35 | 45.38 | 114,100 |
Jul 26, 2024 | 46.08 | 46.57 | 46.08 | 46.45 | 45.48 | 36,900 |
Jul 25, 2024 | 45.59 | 46.33 | 45.59 | 45.90 | 44.95 | 30,200 |
Jul 24, 2024 | 45.72 | 45.85 | 45.53 | 45.61 | 44.66 | 31,300 |
Jul 23, 2024 | 45.93 | 45.93 | 45.62 | 45.64 | 44.69 | 36,700 |
Jul 22, 2024 | 46.01 | 46.01 | 45.57 | 45.95 | 44.99 | 33,100 |
Jul 19, 2024 | 46.31 | 46.31 | 45.75 | 45.81 | 44.85 | 27,200 |
Jul 18, 2024 | 46.49 | 46.85 | 46.18 | 46.20 | 45.23 | 30,000 |
Jul 17, 2024 | 46.04 | 46.64 | 46.04 | 46.58 | 45.61 | 30,400 |
Jul 16, 2024 | 45.67 | 46.21 | 45.61 | 46.21 | 45.24 | 41,700 |
Jul 15, 2024 | 45.49 | 45.66 | 45.34 | 45.45 | 44.50 | 27,400 |
Jul 12, 2024 | 45.01 | 45.47 | 45.01 | 45.25 | 44.31 | 53,900 |
Jul 11, 2024 | 44.68 | 44.96 | 44.54 | 44.93 | 43.99 | 30,600 |
Jul 10, 2024 | 44.19 | 44.46 | 44.07 | 44.45 | 43.52 | 28,500 |
Jul 9, 2024 | 44.13 | 44.21 | 43.88 | 44.02 | 43.10 | 31,700 |
Jul 8, 2024 | 43.96 | 44.20 | 43.94 | 44.04 | 43.12 | 28,300 |
Jul 5, 2024 | 44.06 | 44.06 | 43.78 | 43.97 | 43.05 | 39,900 |
Jul 3, 2024 | 44.34 | 44.35 | 44.12 | 44.15 | 43.23 | 41,100 |
Jul 2, 2024 | 44.05 | 44.22 | 44.00 | 44.22 | 43.30 | 112,400 |
Jul 1, 2024 | 44.24 | 44.49 | 44.03 | 44.07 | 43.15 | 43,700 |
Jun 28, 2024 | 44.27 | 44.41 | 44.07 | 44.24 | 43.32 | 123,100 |
Jun 27, 2024 | 44.12 | 44.12 | 43.88 | 44.05 | 43.13 | 58,800 |
Jun 26, 2024 | 44.24 | 44.24 | 43.94 | 44.12 | 43.20 | 48,500 |
Jun 25, 2024 | 44.55 | 44.55 | 44.18 | 44.30 | 43.37 | 21,700 |
Jun 24, 2024 | 44.48 | 44.84 | 44.37 | 44.63 | 43.70 | 51,800 |
Jun 21, 2024 | 44.34 | 44.36 | 44.20 | 44.25 | 43.33 | 183,500 |
Jun 20, 2024 | 44.42 | 44.43 | 44.25 | 44.35 | 43.42 | 64,000 |
Jun 18, 2024 | 44.19 | 44.39 | 44.19 | 44.32 | 43.39 | 30,200 |
Jun 17, 2024 | 43.89 | 44.16 | 43.67 | 44.16 | 43.24 | 50,500 |
Jun 14, 2024 | 43.67 | 43.79 | 43.43 | 43.77 | 42.86 | 29,500 |
Jun 13, 2024 | 43.86 | 43.92 | 43.65 | 43.88 | 42.96 | 34,100 |
Jun 12, 2024 | 44.03 | 44.03 | 43.56 | 43.66 | 42.75 | 30,700 |
Jun 11, 2024 | 0.28 Dividend | |||||
Jun 11, 2024 | 43.73 | 43.73 | 43.28 | 43.56 | 42.65 | 34,600 |
Jun 10, 2024 | 43.88 | 44.05 | 43.74 | 44.05 | 42.86 | 31,500 |
Jun 7, 2024 | 43.85 | 44.12 | 43.77 | 43.93 | 42.74 | 20,800 |
Jun 6, 2024 | 44.09 | 44.09 | 43.87 | 43.99 | 42.80 | 25,700 |
Jun 5, 2024 | 43.92 | 44.04 | 43.69 | 44.04 | 42.85 | 59,700 |
Jun 4, 2024 | 43.68 | 43.86 | 43.57 | 43.79 | 42.61 | 43,800 |
Jun 3, 2024 | 44.19 | 44.19 | 43.62 | 43.87 | 42.68 | 30,200 |
May 31, 2024 | 43.59 | 44.15 | 43.49 | 44.15 | 42.96 | 30,100 |
May 30, 2024 | 43.38 | 43.56 | 43.35 | 43.53 | 42.35 | 51,500 |
May 29, 2024 | 43.59 | 43.59 | 43.30 | 43.33 | 42.16 | 31,000 |
May 28, 2024 | 44.32 | 44.32 | 43.67 | 43.84 | 42.66 | 34,000 |
May 24, 2024 | 44.01 | 44.13 | 43.97 | 44.04 | 42.85 | 24,300 |
May 23, 2024 | 44.44 | 44.44 | 43.79 | 43.83 | 42.64 | 24,800 |
May 22, 2024 | 44.48 | 44.56 | 44.26 | 44.42 | 43.22 | 28,000 |
May 21, 2024 | 44.52 | 44.60 | 44.44 | 44.56 | 43.36 | 42,600 |
May 20, 2024 | 44.71 | 44.75 | 44.51 | 44.51 | 43.31 | 34,400 |
May 17, 2024 | 44.68 | 44.71 | 44.59 | 44.71 | 43.50 | 22,300 |
May 16, 2024 | 44.70 | 44.80 | 44.62 | 44.66 | 43.45 | 36,800 |
May 15, 2024 | 44.58 | 44.76 | 44.46 | 44.76 | 43.55 | 29,100 |
May 14, 2024 | 44.19 | 44.37 | 44.14 | 44.36 | 43.16 | 35,200 |
May 13, 2024 | 44.10 | 44.29 | 44.06 | 44.09 | 42.90 | 35,200 |
May 10, 2024 | 43.98 | 44.06 | 43.95 | 44.02 | 42.83 | 59,200 |
May 9, 2024 | 43.65 | 43.85 | 43.50 | 43.85 | 42.67 | 207,400 |
May 8, 2024 | 43.13 | 43.57 | 43.13 | 43.54 | 42.36 | 44,000 |
May 7, 2024 | 43.34 | 43.52 | 43.34 | 43.37 | 42.20 | 23,600 |
May 6, 2024 | 43.27 | 43.27 | 43.09 | 43.24 | 42.07 | 37,000 |
May 3, 2024 | 43.10 | 43.10 | 42.73 | 42.98 | 41.82 | 24,800 |
May 2, 2024 | 42.84 | 42.84 | 42.41 | 42.67 | 41.52 | 47,200 |
May 1, 2024 | 42.54 | 42.84 | 42.41 | 42.41 | 41.26 | 31,300 |
Apr 30, 2024 | 42.93 | 42.99 | 42.59 | 42.59 | 41.44 | 25,700 |
Apr 29, 2024 | 43.02 | 43.15 | 43.00 | 43.11 | 41.95 | 28,200 |
Apr 26, 2024 | 42.91 | 43.02 | 42.79 | 42.87 | 41.71 | 20,500 |
Apr 25, 2024 | 42.84 | 43.01 | 42.63 | 42.88 | 41.72 | 38,000 |
Apr 24, 2024 | 42.96 | 43.17 | 42.95 | 43.15 | 41.99 | 36,300 |
Apr 23, 2024 | 42.76 | 43.13 | 42.76 | 43.03 | 41.87 | 46,700 |
Apr 22, 2024 | 42.64 | 42.97 | 42.38 | 42.77 | 41.61 | 73,500 |
Apr 19, 2024 | 42.22 | 42.45 | 42.20 | 42.40 | 41.25 | 35,100 |
Apr 18, 2024 | 42.21 | 42.40 | 42.03 | 42.15 | 41.01 | 28,100 |
Apr 17, 2024 | 42.51 | 42.51 | 42.03 | 42.12 | 40.98 | 35,400 |
Apr 16, 2024 | 42.60 | 42.61 | 42.16 | 42.25 | 41.11 | 35,500 |
Apr 15, 2024 | 43.06 | 43.19 | 42.33 | 42.48 | 41.33 | 27,900 |
Apr 12, 2024 | 43.25 | 43.25 | 42.57 | 42.65 | 41.50 | 124,100 |
Apr 11, 2024 | 43.52 | 43.52 | 43.08 | 43.36 | 42.19 | 31,200 |
Apr 10, 2024 | 43.55 | 43.60 | 43.16 | 43.39 | 42.22 | 55,900 |
Apr 9, 2024 | 43.94 | 44.14 | 43.66 | 44.02 | 42.83 | 40,600 |
Apr 8, 2024 | 43.92 | 43.97 | 43.81 | 43.86 | 42.68 | 37,100 |
Apr 5, 2024 | 43.53 | 43.94 | 43.48 | 43.82 | 42.64 | 72,600 |
Apr 4, 2024 | 44.36 | 44.41 | 43.54 | 43.59 | 42.41 | 58,600 |
Apr 3, 2024 | 44.05 | 44.14 | 43.91 | 44.05 | 42.86 | 64,500 |
Apr 2, 2024 | 44.15 | 44.15 | 43.89 | 44.07 | 42.88 | 43,800 |
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%