NYSEArca - Delayed Quote USD
iShares ESG MSCI KLD 400 ETF (DSI)
104.26
+0.49
+(0.47%)
At close: May 7 at 4:00:00 PM EDT
104.26
0.00
(0.00%)
After hours: May 7 at 4:05:58 PM 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 |
---|---|---|---|---|---|---|
May 7, 2025 | 104.03 | 104.60 | 103.22 | 104.26 | 104.26 | 96,100 |
May 6, 2025 | 103.55 | 104.50 | 103.42 | 103.77 | 103.77 | 102,800 |
May 5, 2025 | 104.33 | 105.24 | 104.24 | 104.67 | 104.67 | 157,900 |
May 2, 2025 | 104.42 | 105.23 | 104.37 | 104.85 | 104.85 | 114,900 |
May 1, 2025 | 103.46 | 104.24 | 102.89 | 103.01 | 103.01 | 161,500 |
Apr 30, 2025 | 100.37 | 102.19 | 99.47 | 101.78 | 101.78 | 117,800 |
Apr 29, 2025 | 100.86 | 101.96 | 100.82 | 101.71 | 101.71 | 113,500 |
Apr 28, 2025 | 101.22 | 101.48 | 99.92 | 101.10 | 101.10 | 123,600 |
Apr 25, 2025 | 100.31 | 101.30 | 99.84 | 101.16 | 101.16 | 126,200 |
Apr 24, 2025 | 98.35 | 100.27 | 98.19 | 100.14 | 100.14 | 137,100 |
Apr 23, 2025 | 99.02 | 99.83 | 97.82 | 98.09 | 98.09 | 119,300 |
Apr 22, 2025 | 95.37 | 96.79 | 95.12 | 96.53 | 96.53 | 172,900 |
Apr 21, 2025 | 95.49 | 95.58 | 93.24 | 94.25 | 94.25 | 229,300 |
Apr 17, 2025 | 96.95 | 97.39 | 96.14 | 96.65 | 96.65 | 152,100 |
Apr 16, 2025 | 97.76 | 98.37 | 95.63 | 96.78 | 96.78 | 132,900 |
Apr 15, 2025 | 99.51 | 100.18 | 99.02 | 99.25 | 99.25 | 83,400 |
Apr 14, 2025 | 100.21 | 100.26 | 98.63 | 99.52 | 99.52 | 120,400 |
Apr 11, 2025 | 96.80 | 98.99 | 96.19 | 98.61 | 98.61 | 153,300 |
Apr 10, 2025 | 98.27 | 98.28 | 94.28 | 96.96 | 96.96 | 188,800 |
Apr 9, 2025 | 91.23 | 100.72 | 91.11 | 100.39 | 100.39 | 270,700 |
Apr 8, 2025 | 95.91 | 96.75 | 90.36 | 91.62 | 91.62 | 311,300 |
Apr 7, 2025 | 90.53 | 96.46 | 89.16 | 93.13 | 93.13 | 330,000 |
Apr 4, 2025 | 96.94 | 97.11 | 93.48 | 93.58 | 93.58 | 289,400 |
Apr 3, 2025 | 100.22 | 100.89 | 98.99 | 99.11 | 99.11 | 186,300 |
Apr 2, 2025 | 101.81 | 103.97 | 101.77 | 103.57 | 103.57 | 95,700 |
Apr 1, 2025 | 102.18 | 103.21 | 101.58 | 102.90 | 102.90 | 196,300 |
Mar 31, 2025 | 100.64 | 102.57 | 100.20 | 102.41 | 102.41 | 147,400 |
Mar 28, 2025 | 103.78 | 103.96 | 101.82 | 102.01 | 102.01 | 184,000 |
Mar 27, 2025 | 104.11 | 104.87 | 103.85 | 104.08 | 104.08 | 208,100 |
Mar 26, 2025 | 105.68 | 105.85 | 104.23 | 104.54 | 104.54 | 88,100 |
Mar 25, 2025 | 105.88 | 106.00 | 105.60 | 105.96 | 105.96 | 149,600 |
Mar 24, 2025 | 105.08 | 106.00 | 105.08 | 105.77 | 105.77 | 174,100 |
Mar 21, 2025 | 103.17 | 103.95 | 102.78 | 103.85 | 103.85 | 85,800 |
Mar 20, 2025 | 103.60 | 104.71 | 103.40 | 104.04 | 104.04 | 127,800 |
Mar 19, 2025 | 103.63 | 105.05 | 103.46 | 104.31 | 104.31 | 131,200 |
Mar 18, 2025 | 0.275 Dividend | |||||
Mar 18, 2025 | 104.04 | 104.04 | 102.96 | 103.31 | 103.31 | 220,300 |
Mar 17, 2025 | 104.12 | 105.34 | 104.12 | 104.80 | 104.53 | 95,900 |
Mar 14, 2025 | 102.83 | 104.38 | 102.83 | 104.20 | 103.93 | 116,900 |
Mar 13, 2025 | 103.17 | 103.23 | 101.68 | 101.98 | 101.71 | 147,100 |
Mar 12, 2025 | 103.48 | 103.72 | 102.24 | 103.20 | 102.93 | 131,600 |
Mar 11, 2025 | 102.98 | 103.56 | 101.59 | 102.30 | 102.03 | 183,600 |
Mar 10, 2025 | 104.53 | 105.08 | 102.48 | 103.18 | 102.91 | 141,700 |
Mar 7, 2025 | 105.00 | 106.42 | 104.15 | 106.19 | 105.91 | 103,000 |
Mar 6, 2025 | 105.78 | 106.84 | 105.08 | 105.42 | 105.14 | 132,600 |
Mar 5, 2025 | 106.00 | 107.59 | 105.56 | 107.34 | 107.06 | 123,800 |
Mar 4, 2025 | 106.08 | 107.57 | 104.90 | 105.94 | 105.66 | 140,700 |
Mar 3, 2025 | 109.39 | 109.58 | 106.32 | 106.92 | 106.64 | 306,400 |
Feb 28, 2025 | 107.47 | 109.19 | 106.97 | 109.10 | 108.81 | 162,300 |
Feb 27, 2025 | 109.98 | 109.98 | 107.42 | 107.48 | 107.20 | 616,800 |
Feb 26, 2025 | 109.99 | 110.61 | 109.10 | 109.55 | 109.26 | 91,500 |
Feb 25, 2025 | 110.21 | 110.26 | 108.86 | 109.44 | 109.15 | 92,600 |
Feb 24, 2025 | 111.48 | 111.69 | 110.23 | 110.31 | 110.02 | 93,200 |
Feb 21, 2025 | 113.20 | 113.20 | 110.85 | 110.90 | 110.61 | 111,300 |
Feb 20, 2025 | 113.33 | 113.33 | 112.46 | 113.09 | 112.79 | 68,100 |
Feb 19, 2025 | 112.60 | 113.39 | 112.54 | 113.24 | 112.94 | 79,000 |
Feb 18, 2025 | 112.55 | 112.83 | 112.36 | 112.81 | 112.51 | 165,400 |
Feb 14, 2025 | 112.43 | 112.43 | 112.05 | 112.20 | 111.91 | 90,100 |
Feb 13, 2025 | 111.19 | 112.33 | 111.11 | 112.25 | 111.96 | 83,700 |
Feb 12, 2025 | 110.25 | 111.15 | 110.25 | 110.86 | 110.57 | 65,900 |
Feb 11, 2025 | 111.21 | 111.64 | 111.12 | 111.50 | 111.21 | 98,500 |
Feb 10, 2025 | 111.55 | 112.05 | 111.51 | 111.70 | 111.41 | 92,800 |
Feb 7, 2025 | 112.24 | 112.37 | 110.83 | 111.05 | 110.76 | 130,900 |
Feb 6, 2025 | 112.08 | 112.10 | 111.44 | 112.04 | 111.75 | 91,100 |
Feb 5, 2025 | 111.22 | 111.89 | 110.77 | 111.83 | 111.54 | 152,900 |
Feb 4, 2025 | 110.97 | 111.61 | 110.97 | 111.42 | 111.13 | 109,600 |
Feb 3, 2025 | 110.01 | 111.59 | 109.73 | 111.01 | 110.72 | 160,100 |
Jan 31, 2025 | 112.96 | 113.74 | 112.00 | 112.00 | 111.71 | 948,900 |
Jan 30, 2025 | 112.27 | 112.85 | 111.64 | 112.69 | 112.39 | 166,800 |
Jan 29, 2025 | 113.02 | 113.10 | 111.89 | 112.31 | 112.02 | 183,200 |
Jan 28, 2025 | 112.35 | 113.35 | 111.39 | 113.18 | 112.88 | 91,200 |
Jan 27, 2025 | 111.69 | 112.54 | 111.49 | 111.97 | 111.68 | 136,900 |
Jan 24, 2025 | 115.71 | 115.71 | 114.81 | 114.98 | 114.68 | 97,100 |
Jan 23, 2025 | 114.74 | 115.66 | 114.67 | 115.66 | 115.36 | 163,300 |
Jan 22, 2025 | 114.96 | 115.40 | 114.93 | 115.14 | 114.84 | 103,100 |
Jan 21, 2025 | 113.56 | 114.18 | 113.20 | 114.08 | 113.78 | 201,500 |
Jan 17, 2025 | 112.85 | 113.35 | 112.64 | 112.79 | 112.49 | 108,000 |
Jan 16, 2025 | 111.91 | 112.10 | 111.40 | 111.57 | 111.28 | 143,600 |
Jan 15, 2025 | 111.22 | 111.92 | 110.96 | 111.69 | 111.40 | 88,200 |
Jan 14, 2025 | 110.08 | 110.21 | 108.88 | 109.58 | 109.29 | 65,900 |
Jan 13, 2025 | 108.00 | 109.36 | 107.82 | 109.32 | 109.03 | 172,800 |
Jan 10, 2025 | 110.08 | 110.08 | 108.87 | 109.14 | 108.85 | 130,000 |
Jan 8, 2025 | 111.00 | 111.25 | 110.32 | 111.08 | 110.79 | 85,000 |
Jan 7, 2025 | 113.03 | 113.15 | 110.53 | 110.86 | 110.57 | 105,400 |
Jan 6, 2025 | 112.87 | 113.48 | 112.18 | 112.58 | 112.28 | 165,500 |
Jan 3, 2025 | 110.62 | 111.94 | 110.62 | 111.80 | 111.51 | 138,100 |
Jan 2, 2025 | 110.89 | 111.25 | 109.30 | 110.03 | 109.74 | 164,900 |
Dec 31, 2024 | 111.28 | 111.36 | 110.11 | 110.25 | 109.96 | 121,000 |
Dec 30, 2024 | 110.71 | 111.62 | 110.25 | 110.86 | 110.57 | 131,500 |
Dec 27, 2024 | 112.73 | 112.73 | 111.32 | 112.07 | 111.78 | 86,400 |
Dec 26, 2024 | 113.12 | 113.64 | 112.87 | 113.46 | 113.16 | 110,400 |
Dec 24, 2024 | 112.38 | 113.48 | 112.38 | 113.45 | 113.15 | 87,600 |
Dec 23, 2024 | 111.59 | 112.33 | 111.02 | 112.24 | 111.95 | 144,200 |
Dec 20, 2024 | 109.74 | 112.43 | 109.62 | 111.52 | 111.23 | 167,700 |
Dec 19, 2024 | 111.54 | 111.81 | 110.31 | 110.38 | 110.09 | 165,900 |
Dec 18, 2024 | 114.00 | 114.56 | 110.40 | 110.42 | 110.13 | 161,000 |
Dec 17, 2024 | 0.323 Dividend | |||||
Dec 17, 2024 | 113.83 | 114.15 | 113.63 | 113.95 | 113.65 | 127,200 |
Dec 16, 2024 | 114.51 | 114.85 | 114.27 | 114.55 | 113.93 | 180,500 |
Dec 13, 2024 | 115.03 | 115.13 | 114.09 | 114.31 | 113.69 | 92,600 |
Dec 12, 2024 | 115.42 | 115.56 | 114.95 | 114.95 | 114.33 | 114,300 |
Dec 11, 2024 | 114.98 | 115.76 | 114.89 | 115.71 | 115.08 | 64,500 |
Dec 10, 2024 | 114.81 | 115.00 | 114.21 | 114.35 | 113.73 | 124,600 |
Dec 9, 2024 | 115.26 | 115.26 | 114.60 | 114.71 | 114.09 | 78,800 |
Dec 6, 2024 | 115.49 | 115.78 | 115.13 | 115.36 | 114.73 | 73,400 |
Dec 5, 2024 | 115.45 | 115.63 | 115.24 | 115.30 | 114.67 | 72,900 |
Dec 4, 2024 | 114.81 | 115.51 | 114.60 | 115.51 | 114.88 | 125,500 |
Dec 3, 2024 | 114.42 | 114.50 | 114.12 | 114.42 | 113.80 | 90,600 |
Dec 2, 2024 | 114.35 | 114.74 | 114.33 | 114.66 | 114.04 | 102,300 |
Nov 29, 2024 | 113.85 | 114.54 | 113.77 | 114.31 | 113.69 | 46,300 |
Nov 27, 2024 | 113.92 | 114.11 | 113.28 | 113.60 | 112.98 | 116,700 |
Nov 26, 2024 | 113.90 | 114.30 | 113.68 | 114.19 | 113.57 | 137,800 |
Nov 25, 2024 | 114.27 | 114.52 | 113.50 | 113.70 | 113.08 | 88,900 |
Nov 22, 2024 | 113.23 | 113.68 | 113.16 | 113.61 | 112.99 | 146,000 |
Nov 21, 2024 | 113.29 | 113.60 | 112.00 | 113.33 | 112.71 | 101,300 |
Nov 20, 2024 | 112.82 | 112.82 | 111.73 | 112.60 | 111.99 | 90,300 |
Nov 19, 2024 | 111.42 | 112.85 | 111.39 | 112.82 | 112.21 | 161,200 |
Nov 18, 2024 | 111.68 | 112.40 | 111.54 | 112.10 | 111.49 | 139,100 |
Nov 15, 2024 | 112.50 | 112.56 | 111.35 | 111.65 | 111.04 | 121,800 |
Nov 14, 2024 | 114.23 | 114.23 | 113.15 | 113.29 | 112.67 | 86,400 |
Nov 13, 2024 | 114.29 | 114.50 | 113.77 | 114.06 | 113.44 | 105,000 |
Nov 12, 2024 | 114.38 | 114.66 | 113.78 | 114.20 | 113.58 | 104,800 |
Nov 11, 2024 | 114.64 | 114.84 | 114.20 | 114.53 | 113.91 | 74,400 |
Nov 8, 2024 | 113.78 | 114.39 | 113.77 | 114.12 | 113.50 | 432,400 |
Nov 7, 2024 | 113.01 | 113.87 | 113.01 | 113.75 | 113.13 | 116,300 |
Nov 6, 2024 | 112.03 | 112.83 | 111.59 | 112.63 | 112.02 | 77,300 |
Nov 5, 2024 | 108.47 | 109.65 | 108.47 | 109.60 | 109.00 | 82,000 |
Nov 4, 2024 | 108.52 | 108.82 | 108.03 | 108.28 | 107.69 | 82,600 |
Nov 1, 2024 | 108.36 | 109.17 | 108.35 | 108.39 | 107.80 | 81,000 |
Oct 31, 2024 | 109.29 | 109.29 | 107.76 | 107.76 | 107.17 | 91,800 |
Oct 30, 2024 | 110.51 | 110.96 | 110.11 | 110.23 | 109.63 | 107,300 |
Oct 29, 2024 | 110.02 | 110.57 | 109.75 | 110.29 | 109.69 | 98,700 |
Oct 28, 2024 | 110.67 | 110.67 | 110.09 | 110.10 | 109.50 | 72,800 |
Oct 25, 2024 | 110.24 | 110.91 | 109.71 | 109.96 | 109.36 | 170,100 |
Oct 24, 2024 | 109.88 | 109.99 | 109.35 | 109.82 | 109.22 | 126,700 |
Oct 23, 2024 | 109.96 | 109.96 | 108.71 | 109.35 | 108.76 | 82,900 |
Oct 22, 2024 | 109.86 | 110.51 | 109.84 | 110.32 | 109.72 | 79,300 |
Oct 21, 2024 | 110.18 | 110.52 | 109.68 | 110.31 | 109.71 | 79,200 |
Oct 18, 2024 | 110.43 | 110.51 | 110.18 | 110.41 | 109.81 | 42,600 |
Oct 17, 2024 | 110.97 | 110.97 | 110.10 | 110.10 | 109.50 | 84,200 |
Oct 16, 2024 | 109.73 | 110.36 | 109.46 | 110.21 | 109.61 | 89,600 |
Oct 15, 2024 | 110.73 | 110.93 | 109.37 | 109.61 | 109.01 | 89,400 |
Oct 14, 2024 | 109.74 | 110.72 | 109.74 | 110.53 | 109.93 | 67,000 |
Oct 11, 2024 | 108.80 | 109.59 | 108.80 | 109.45 | 108.85 | 101,900 |
Oct 10, 2024 | 108.75 | 109.30 | 108.73 | 108.97 | 108.38 | 65,500 |
Oct 9, 2024 | 108.78 | 109.25 | 108.71 | 109.19 | 108.60 | 51,700 |
Oct 8, 2024 | 107.93 | 108.73 | 107.84 | 108.62 | 108.03 | 55,400 |
Oct 7, 2024 | 108.03 | 108.18 | 107.29 | 107.43 | 106.85 | 67,100 |
Oct 4, 2024 | 108.28 | 108.30 | 107.43 | 108.21 | 107.62 | 86,200 |
Oct 3, 2024 | 107.29 | 107.84 | 107.09 | 107.41 | 106.83 | 88,300 |
Oct 2, 2024 | 107.17 | 107.68 | 106.72 | 107.48 | 106.90 | 116,500 |
Oct 1, 2024 | 108.80 | 108.80 | 107.16 | 107.57 | 106.99 | 88,400 |
Sep 30, 2024 | 108.18 | 108.87 | 107.70 | 108.79 | 108.20 | 118,700 |
Sep 27, 2024 | 108.94 | 109.02 | 108.28 | 108.54 | 107.95 | 137,700 |
Sep 26, 2024 | 109.09 | 109.15 | 108.17 | 108.70 | 108.11 | 86,800 |
Sep 25, 2024 | 108.07 | 108.36 | 107.85 | 108.02 | 107.43 | 51,400 |
Sep 24, 2024 | 108.12 | 108.45 | 107.63 | 108.43 | 107.84 | 46,000 |
Sep 23, 2024 | 107.93 | 108.07 | 107.67 | 107.91 | 107.32 | 63,300 |
Sep 20, 2024 | 107.75 | 107.84 | 107.27 | 107.68 | 107.09 | 58,300 |
Sep 19, 2024 | 108.22 | 108.53 | 107.73 | 108.11 | 107.52 | 142,100 |
Sep 18, 2024 | 107.03 | 107.83 | 106.25 | 106.25 | 105.67 | 83,600 |
Sep 17, 2024 | 107.54 | 107.68 | 106.62 | 106.96 | 106.38 | 53,500 |
Sep 16, 2024 | 106.52 | 106.95 | 106.39 | 106.94 | 106.36 | 126,700 |
Sep 13, 2024 | 106.04 | 106.66 | 106.04 | 106.51 | 105.93 | 63,500 |
Sep 12, 2024 | 105.11 | 105.92 | 104.77 | 105.85 | 105.27 | 315,200 |
Sep 11, 2024 | 103.55 | 105.07 | 101.93 | 104.91 | 104.34 | 76,300 |
Sep 10, 2024 | 103.24 | 103.58 | 102.42 | 103.50 | 102.94 | 61,800 |
Sep 9, 2024 | 102.39 | 102.94 | 102.06 | 102.67 | 102.11 | 75,400 |
Sep 6, 2024 | 103.39 | 103.65 | 101.40 | 101.53 | 100.98 | 105,400 |
Sep 5, 2024 | 103.31 | 104.03 | 102.77 | 103.23 | 102.67 | 564,500 |
Sep 4, 2024 | 103.25 | 104.28 | 103.19 | 103.51 | 102.95 | 77,200 |
Sep 3, 2024 | 105.55 | 105.55 | 103.31 | 103.72 | 103.16 | 86,900 |
Aug 30, 2024 | 105.65 | 106.27 | 105.00 | 106.26 | 105.68 | 64,500 |
Aug 29, 2024 | 105.66 | 106.33 | 105.01 | 105.09 | 104.52 | 99,100 |
Aug 28, 2024 | 106.32 | 106.32 | 104.98 | 105.56 | 104.99 | 68,900 |
Aug 27, 2024 | 105.78 | 106.44 | 105.78 | 106.39 | 105.81 | 54,200 |
Aug 26, 2024 | 106.67 | 106.94 | 105.86 | 106.09 | 105.51 | 53,600 |
Aug 23, 2024 | 105.79 | 106.63 | 105.65 | 106.61 | 106.03 | 45,900 |
Aug 22, 2024 | 106.72 | 106.81 | 104.92 | 105.04 | 104.47 | 51,700 |
Aug 21, 2024 | 106.02 | 106.55 | 105.90 | 106.33 | 105.75 | 47,400 |
Aug 20, 2024 | 106.01 | 106.34 | 105.79 | 105.92 | 105.34 | 42,000 |
Aug 19, 2024 | 104.90 | 106.22 | 104.90 | 106.20 | 105.62 | 60,500 |
Aug 16, 2024 | 104.15 | 104.93 | 104.15 | 104.82 | 104.25 | 70,600 |
Aug 15, 2024 | 103.62 | 104.53 | 103.62 | 104.53 | 103.96 | 90,700 |
Aug 14, 2024 | 102.64 | 102.83 | 101.99 | 102.63 | 102.07 | 42,500 |
Aug 13, 2024 | 101.14 | 102.40 | 101.14 | 102.40 | 101.84 | 47,300 |
Aug 12, 2024 | 100.54 | 100.85 | 100.14 | 100.40 | 99.85 | 67,600 |
Aug 9, 2024 | 100.01 | 100.54 | 99.60 | 100.37 | 99.82 | 52,200 |
Aug 8, 2024 | 98.77 | 100.30 | 98.64 | 100.08 | 99.54 | 214,100 |
Aug 7, 2024 | 100.31 | 100.49 | 97.72 | 97.84 | 97.31 | 88,500 |
Aug 6, 2024 | 98.54 | 100.31 | 98.29 | 98.86 | 98.32 | 89,200 |
Aug 5, 2024 | 96.63 | 99.15 | 96.53 | 97.81 | 97.28 | 129,400 |
Aug 2, 2024 | 101.38 | 101.58 | 99.96 | 100.90 | 100.35 | 76,000 |
Aug 1, 2024 | 104.60 | 105.48 | 102.16 | 102.86 | 102.30 | 70,100 |
Jul 31, 2024 | 104.48 | 105.24 | 104.22 | 104.65 | 104.08 | 58,900 |
Jul 30, 2024 | 103.80 | 103.97 | 102.10 | 102.70 | 102.14 | 53,900 |
Jul 29, 2024 | 104.04 | 104.25 | 103.42 | 103.76 | 103.20 | 168,900 |
Jul 26, 2024 | 103.08 | 104.01 | 103.05 | 103.45 | 102.89 | 47,300 |
Jul 25, 2024 | 102.74 | 104.22 | 102.05 | 102.25 | 101.69 | 143,500 |
Jul 24, 2024 | 104.40 | 104.40 | 102.63 | 102.77 | 102.21 | 112,300 |
Jul 23, 2024 | 106.13 | 106.35 | 105.65 | 105.71 | 105.14 | 53,400 |
Jul 22, 2024 | 105.48 | 106.27 | 105.32 | 106.27 | 105.69 | 74,400 |
Jul 19, 2024 | 105.26 | 105.59 | 104.39 | 104.52 | 103.95 | 150,100 |
Jul 18, 2024 | 106.56 | 106.75 | 105.11 | 105.60 | 105.03 | 105,700 |
Jul 17, 2024 | 106.48 | 106.93 | 106.10 | 106.10 | 105.52 | 124,900 |
Jul 16, 2024 | 107.40 | 107.78 | 107.19 | 107.69 | 107.10 | 107,100 |
Jul 15, 2024 | 107.35 | 107.95 | 106.86 | 107.19 | 106.61 | 113,500 |
Jul 12, 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 106.43 | 455,900 |
Jul 11, 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 105.66 | 149,500 |
Jul 10, 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 106.62 | 56,300 |
Jul 9, 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 105.47 | 59,500 |
Jul 8, 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 105.50 | 70,600 |
Jul 5, 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 105.18 | 119,200 |
Jul 3, 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 104.89 | 47,800 |
Jul 2, 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 104.01 | 47,500 |
Jul 1, 2024 | 104.12 | 104.12 | 103.40 | 103.93 | 103.36 | 70,200 |
Jun 28, 2024 | 104.39 | 105.13 | 103.68 | 103.85 | 103.29 | 77,700 |
Jun 27, 2024 | 104.20 | 104.57 | 104.10 | 104.27 | 103.70 | 56,500 |
Jun 26, 2024 | 104.06 | 104.46 | 103.93 | 104.46 | 103.89 | 82,900 |
Jun 25, 2024 | 104.04 | 104.53 | 103.81 | 104.51 | 103.94 | 51,800 |
Jun 24, 2024 | 104.29 | 104.70 | 103.71 | 103.74 | 103.18 | 94,000 |
Jun 21, 2024 | 104.40 | 104.66 | 104.00 | 104.44 | 103.87 | 82,300 |
Jun 20, 2024 | 105.24 | 105.24 | 104.18 | 104.44 | 103.87 | 84,400 |
Jun 18, 2024 | 104.20 | 104.87 | 104.20 | 104.77 | 104.20 | 129,300 |
Jun 17, 2024 | 103.48 | 104.48 | 103.25 | 104.27 | 103.70 | 70,300 |
Jun 14, 2024 | 103.17 | 103.62 | 103.02 | 103.62 | 103.06 | 67,000 |
Jun 13, 2024 | 103.56 | 103.56 | 102.98 | 103.35 | 102.79 | 61,700 |
Jun 12, 2024 | 103.25 | 103.73 | 102.95 | 103.27 | 102.71 | 133,600 |
Jun 11, 2024 | 0.216 Dividend | |||||
Jun 11, 2024 | 101.97 | 102.17 | 101.50 | 102.17 | 101.61 | 36,900 |
Jun 10, 2024 | 101.96 | 102.57 | 101.70 | 102.45 | 101.68 | 57,500 |
Jun 7, 2024 | 102.18 | 102.70 | 101.96 | 102.18 | 101.41 | 64,000 |
Jun 6, 2024 | 102.63 | 102.77 | 102.07 | 102.47 | 101.70 | 76,700 |
Jun 5, 2024 | 101.64 | 102.52 | 101.36 | 102.52 | 101.75 | 59,300 |
Jun 4, 2024 | 100.66 | 101.19 | 100.38 | 101.03 | 100.27 | 81,800 |
Jun 3, 2024 | 101.17 | 101.25 | 99.84 | 100.80 | 100.04 | 105,700 |
May 31, 2024 | 100.16 | 100.71 | 98.91 | 100.60 | 99.84 | 80,600 |
May 30, 2024 | 100.52 | 100.52 | 99.57 | 99.84 | 99.09 | 66,700 |
May 29, 2024 | 100.80 | 101.21 | 100.73 | 100.95 | 100.19 | 83,700 |
May 28, 2024 | 101.69 | 101.76 | 101.22 | 101.68 | 100.91 | 102,500 |
May 24, 2024 | 101.13 | 101.43 | 100.84 | 101.40 | 100.64 | 54,200 |
May 23, 2024 | 102.15 | 102.15 | 100.61 | 100.91 | 100.15 | 66,500 |
May 22, 2024 | 101.40 | 101.49 | 100.77 | 101.24 | 100.48 | 82,100 |
May 21, 2024 | 101.11 | 101.52 | 101.00 | 101.50 | 100.74 | 56,800 |
May 20, 2024 | 101.02 | 101.46 | 101.02 | 101.32 | 100.56 | 62,100 |
May 17, 2024 | 100.99 | 101.06 | 100.53 | 100.97 | 100.21 | 74,900 |
May 16, 2024 | 101.10 | 101.38 | 100.92 | 100.96 | 100.20 | 64,400 |
May 15, 2024 | 100.23 | 101.10 | 100.23 | 101.03 | 100.27 | 95,600 |
May 14, 2024 | 99.21 | 99.80 | 99.13 | 99.66 | 98.91 | 66,100 |
May 13, 2024 | 99.36 | 99.36 | 98.93 | 99.16 | 98.41 | 71,400 |
May 10, 2024 | 99.26 | 99.46 | 98.92 | 99.16 | 98.41 | 74,600 |
May 9, 2024 | 98.60 | 98.93 | 98.38 | 98.93 | 98.18 | 93,600 |
May 8, 2024 | 98.21 | 98.65 | 98.18 | 98.55 | 97.81 | 81,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%