NasdaqGM - Nasdaq Real Time Price USD
iShares Select Dividend ETF (DVY)
131.59
-0.06
(-0.05%)
At close: June 9 at 4:00:00 PM EDT
131.59
0.00
(0.00%)
After hours: June 9 at 4:04:12 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 131.98 | 132.36 | 131.50 | 131.59 | 131.59 | 353,633 |
Jun 6, 2025 | 131.20 | 131.80 | 131.04 | 131.65 | 131.65 | 238,200 |
Jun 5, 2025 | 130.97 | 130.97 | 129.99 | 130.33 | 130.33 | 395,300 |
Jun 4, 2025 | 131.86 | 131.90 | 130.58 | 130.58 | 130.58 | 269,200 |
Jun 3, 2025 | 130.73 | 131.95 | 130.16 | 131.76 | 131.76 | 333,000 |
Jun 2, 2025 | 130.87 | 130.95 | 129.54 | 130.94 | 130.94 | 407,900 |
May 30, 2025 | 130.64 | 131.68 | 130.24 | 131.17 | 131.17 | 384,400 |
May 29, 2025 | 130.50 | 131.09 | 129.72 | 131.09 | 131.09 | 269,800 |
May 28, 2025 | 131.98 | 132.07 | 130.22 | 130.38 | 130.38 | 232,100 |
May 27, 2025 | 131.44 | 132.21 | 130.74 | 132.13 | 132.13 | 529,100 |
May 23, 2025 | 129.06 | 130.57 | 128.96 | 130.32 | 130.32 | 291,200 |
May 22, 2025 | 130.28 | 130.74 | 129.04 | 130.06 | 130.06 | 323,000 |
May 21, 2025 | 132.93 | 132.98 | 130.51 | 130.51 | 130.51 | 230,300 |
May 20, 2025 | 133.81 | 134.40 | 133.45 | 133.71 | 133.71 | 203,100 |
May 19, 2025 | 132.79 | 133.96 | 132.78 | 133.94 | 133.94 | 385,000 |
May 16, 2025 | 132.46 | 133.82 | 132.17 | 133.78 | 133.78 | 298,800 |
May 15, 2025 | 130.89 | 132.51 | 130.85 | 132.48 | 132.48 | 398,500 |
May 14, 2025 | 131.38 | 131.38 | 129.95 | 130.73 | 130.73 | 402,500 |
May 13, 2025 | 131.93 | 132.24 | 131.15 | 131.47 | 131.47 | 372,800 |
May 12, 2025 | 132.13 | 132.64 | 131.13 | 131.86 | 131.86 | 491,700 |
May 9, 2025 | 130.17 | 130.17 | 129.27 | 129.63 | 129.63 | 304,200 |
May 8, 2025 | 129.95 | 131.00 | 129.35 | 129.77 | 129.77 | 359,400 |
May 7, 2025 | 128.98 | 129.92 | 128.60 | 129.12 | 129.12 | 242,900 |
May 6, 2025 | 128.55 | 129.61 | 128.34 | 128.74 | 128.74 | 301,400 |
May 5, 2025 | 129.24 | 129.89 | 128.63 | 129.23 | 129.23 | 303,200 |
May 2, 2025 | 129.22 | 130.06 | 128.66 | 129.78 | 129.78 | 236,400 |
May 1, 2025 | 128.54 | 129.34 | 127.70 | 128.06 | 128.06 | 409,300 |
Apr 30, 2025 | 128.17 | 128.72 | 126.22 | 128.38 | 128.38 | 296,800 |
Apr 29, 2025 | 128.02 | 129.25 | 127.71 | 128.90 | 128.90 | 316,900 |
Apr 28, 2025 | 127.91 | 128.51 | 127.42 | 128.29 | 128.29 | 232,800 |
Apr 25, 2025 | 128.15 | 128.15 | 127.00 | 127.66 | 127.66 | 219,600 |
Apr 24, 2025 | 126.95 | 128.67 | 126.36 | 128.41 | 128.41 | 293,800 |
Apr 23, 2025 | 128.01 | 129.33 | 126.34 | 126.92 | 126.92 | 475,400 |
Apr 22, 2025 | 124.84 | 126.92 | 124.68 | 126.61 | 126.61 | 334,300 |
Apr 21, 2025 | 125.41 | 125.41 | 122.47 | 123.60 | 123.60 | 1,229,700 |
Apr 17, 2025 | 124.98 | 126.98 | 124.76 | 125.86 | 125.86 | 704,700 |
Apr 16, 2025 | 125.98 | 126.50 | 123.79 | 124.47 | 124.47 | 316,100 |
Apr 15, 2025 | 126.42 | 127.19 | 125.72 | 125.84 | 125.84 | 236,400 |
Apr 14, 2025 | 125.68 | 126.63 | 124.88 | 126.16 | 126.16 | 494,400 |
Apr 11, 2025 | 122.24 | 124.47 | 120.77 | 124.04 | 124.04 | 321,500 |
Apr 10, 2025 | 124.18 | 124.18 | 119.52 | 122.21 | 122.21 | 719,800 |
Apr 9, 2025 | 116.89 | 126.26 | 115.94 | 125.76 | 125.76 | 1,027,100 |
Apr 8, 2025 | 123.99 | 123.99 | 116.85 | 118.37 | 118.37 | 754,200 |
Apr 7, 2025 | 118.95 | 124.62 | 116.84 | 120.52 | 120.52 | 1,125,700 |
Apr 4, 2025 | 126.56 | 126.82 | 121.68 | 122.07 | 122.07 | 1,869,300 |
Apr 3, 2025 | 132.71 | 132.71 | 128.98 | 129.05 | 129.05 | 952,600 |
Apr 2, 2025 | 133.46 | 135.05 | 133.45 | 134.86 | 134.86 | 273,100 |
Apr 1, 2025 | 134.18 | 134.57 | 132.88 | 134.18 | 134.18 | 576,900 |
Mar 31, 2025 | 132.26 | 134.88 | 132.26 | 134.29 | 134.29 | 527,600 |
Mar 28, 2025 | 133.85 | 134.14 | 132.51 | 132.74 | 132.74 | 240,800 |
Mar 27, 2025 | 133.90 | 134.57 | 133.41 | 133.83 | 133.83 | 292,500 |
Mar 26, 2025 | 133.26 | 134.60 | 133.26 | 133.91 | 133.91 | 234,100 |
Mar 25, 2025 | 134.10 | 134.10 | 132.69 | 133.12 | 133.12 | 276,500 |
Mar 24, 2025 | 133.30 | 134.30 | 133.30 | 133.87 | 133.87 | 311,700 |
Mar 21, 2025 | 132.95 | 133.22 | 132.02 | 132.77 | 132.77 | 393,300 |
Mar 20, 2025 | 133.41 | 134.00 | 133.07 | 133.48 | 133.48 | 391,600 |
Mar 19, 2025 | 132.99 | 134.27 | 132.77 | 133.84 | 133.84 | 1,629,700 |
Mar 18, 2025 | 1.049 Dividend | |||||
Mar 18, 2025 | 133.12 | 133.39 | 132.49 | 132.97 | 132.97 | 344,300 |
Mar 17, 2025 | 133.16 | 134.93 | 133.16 | 134.51 | 133.46 | 309,200 |
Mar 14, 2025 | 131.32 | 133.34 | 131.11 | 133.17 | 132.13 | 242,500 |
Mar 13, 2025 | 131.36 | 132.16 | 130.23 | 130.62 | 129.60 | 309,400 |
Mar 12, 2025 | 131.80 | 132.00 | 130.28 | 130.95 | 129.93 | 536,400 |
Mar 11, 2025 | 133.02 | 133.23 | 131.12 | 131.69 | 130.66 | 574,200 |
Mar 10, 2025 | 133.40 | 135.19 | 132.22 | 133.39 | 132.35 | 360,000 |
Mar 7, 2025 | 132.82 | 134.76 | 132.77 | 134.30 | 133.25 | 389,000 |
Mar 6, 2025 | 133.10 | 133.50 | 131.98 | 132.98 | 131.94 | 386,300 |
Mar 5, 2025 | 133.39 | 134.37 | 132.53 | 133.84 | 132.80 | 766,900 |
Mar 4, 2025 | 136.89 | 136.90 | 133.59 | 133.72 | 132.68 | 579,800 |
Mar 3, 2025 | 138.35 | 139.27 | 136.67 | 137.45 | 136.38 | 540,700 |
Feb 28, 2025 | 136.81 | 138.18 | 136.27 | 138.10 | 137.02 | 398,400 |
Feb 27, 2025 | 136.91 | 137.43 | 136.32 | 136.43 | 135.37 | 270,500 |
Feb 26, 2025 | 137.14 | 137.86 | 136.52 | 136.89 | 135.82 | 368,500 |
Feb 25, 2025 | 137.21 | 137.48 | 136.33 | 137.07 | 136.00 | 255,500 |
Feb 24, 2025 | 136.94 | 137.41 | 136.49 | 136.98 | 135.91 | 303,300 |
Feb 21, 2025 | 137.30 | 137.67 | 136.49 | 136.69 | 135.62 | 358,300 |
Feb 20, 2025 | 137.50 | 137.55 | 136.47 | 137.31 | 136.24 | 296,200 |
Feb 19, 2025 | 136.88 | 137.85 | 136.58 | 137.71 | 136.64 | 297,200 |
Feb 18, 2025 | 135.93 | 137.15 | 135.61 | 137.09 | 136.02 | 360,200 |
Feb 14, 2025 | 136.09 | 136.84 | 135.66 | 135.71 | 134.65 | 311,300 |
Feb 13, 2025 | 134.65 | 135.84 | 134.48 | 135.74 | 134.68 | 231,000 |
Feb 12, 2025 | 134.10 | 134.71 | 133.60 | 134.48 | 133.43 | 458,600 |
Feb 11, 2025 | 134.02 | 135.22 | 133.71 | 135.21 | 134.16 | 288,100 |
Feb 10, 2025 | 134.64 | 134.64 | 133.58 | 134.38 | 133.33 | 332,000 |
Feb 7, 2025 | 134.88 | 135.01 | 133.95 | 134.10 | 133.05 | 440,300 |
Feb 6, 2025 | 135.27 | 135.50 | 134.16 | 134.94 | 133.89 | 511,700 |
Feb 5, 2025 | 134.19 | 134.73 | 133.63 | 134.63 | 133.58 | 271,100 |
Feb 4, 2025 | 133.87 | 134.65 | 133.49 | 134.20 | 133.15 | 529,100 |
Feb 3, 2025 | 132.87 | 134.69 | 132.21 | 134.25 | 133.20 | 547,600 |
Jan 31, 2025 | 135.28 | 135.85 | 134.43 | 134.75 | 133.70 | 605,500 |
Jan 30, 2025 | 135.28 | 136.12 | 134.86 | 135.70 | 134.64 | 446,900 |
Jan 29, 2025 | 134.90 | 135.94 | 134.44 | 134.65 | 133.60 | 394,400 |
Jan 28, 2025 | 135.82 | 136.16 | 134.46 | 134.96 | 133.91 | 439,600 |
Jan 27, 2025 | 134.98 | 136.13 | 134.56 | 136.13 | 135.07 | 1,513,900 |
Jan 24, 2025 | 134.24 | 135.32 | 134.15 | 135.10 | 134.05 | 283,800 |
Jan 23, 2025 | 134.08 | 134.77 | 133.84 | 134.31 | 133.26 | 421,600 |
Jan 22, 2025 | 135.85 | 135.85 | 134.01 | 134.01 | 132.96 | 403,600 |
Jan 21, 2025 | 135.29 | 136.48 | 135.29 | 136.14 | 135.08 | 1,044,900 |
Jan 17, 2025 | 134.11 | 135.12 | 133.94 | 134.80 | 133.75 | 501,100 |
Jan 16, 2025 | 132.66 | 133.93 | 132.26 | 133.92 | 132.88 | 1,677,100 |
Jan 15, 2025 | 132.87 | 133.49 | 132.32 | 132.80 | 131.76 | 394,900 |
Jan 14, 2025 | 130.04 | 131.23 | 129.84 | 131.12 | 130.10 | 225,300 |
Jan 13, 2025 | 128.38 | 129.46 | 128.15 | 129.42 | 128.41 | 532,700 |
Jan 10, 2025 | 129.97 | 130.38 | 128.41 | 128.58 | 127.58 | 950,100 |
Jan 8, 2025 | 130.48 | 130.91 | 129.32 | 130.88 | 129.86 | 369,200 |
Jan 7, 2025 | 131.39 | 132.05 | 130.35 | 130.80 | 129.78 | 409,100 |
Jan 6, 2025 | 132.19 | 132.40 | 130.77 | 131.00 | 129.98 | 456,500 |
Jan 3, 2025 | 131.44 | 132.03 | 130.76 | 131.88 | 130.85 | 361,300 |
Jan 2, 2025 | 131.90 | 132.34 | 130.55 | 131.07 | 130.05 | 672,400 |
Dec 31, 2024 | 131.43 | 131.85 | 130.67 | 131.29 | 130.27 | 500,500 |
Dec 30, 2024 | 131.09 | 131.35 | 129.98 | 130.92 | 129.90 | 655,200 |
Dec 27, 2024 | 131.96 | 133.00 | 131.45 | 131.95 | 130.92 | 931,800 |
Dec 26, 2024 | 132.27 | 132.82 | 131.78 | 132.65 | 131.62 | 668,600 |
Dec 24, 2024 | 131.72 | 132.56 | 131.48 | 132.51 | 131.48 | 651,400 |
Dec 23, 2024 | 130.90 | 131.76 | 130.34 | 131.65 | 130.62 | 973,100 |
Dec 20, 2024 | 129.40 | 131.90 | 129.14 | 131.36 | 130.34 | 804,500 |
Dec 19, 2024 | 130.49 | 131.22 | 129.55 | 129.55 | 128.54 | 1,139,300 |
Dec 18, 2024 | 133.91 | 133.97 | 129.70 | 129.70 | 128.69 | 852,800 |
Dec 17, 2024 | 1.316 Dividend | |||||
Dec 17, 2024 | 134.36 | 134.62 | 133.36 | 133.66 | 132.62 | 734,400 |
Dec 16, 2024 | 137.00 | 137.17 | 136.10 | 136.23 | 133.86 | 2,053,600 |
Dec 13, 2024 | 137.10 | 137.39 | 136.35 | 136.96 | 134.58 | 448,300 |
Dec 12, 2024 | 137.50 | 137.78 | 137.04 | 137.07 | 134.69 | 450,500 |
Dec 11, 2024 | 138.42 | 138.61 | 137.31 | 137.37 | 134.98 | 538,400 |
Dec 10, 2024 | 138.64 | 138.86 | 137.12 | 138.18 | 135.78 | 549,300 |
Dec 9, 2024 | 140.19 | 140.36 | 138.62 | 138.70 | 136.29 | 518,800 |
Dec 6, 2024 | 140.80 | 141.06 | 139.54 | 139.79 | 137.36 | 434,000 |
Dec 5, 2024 | 140.45 | 141.18 | 140.42 | 140.61 | 138.17 | 382,100 |
Dec 4, 2024 | 140.85 | 140.96 | 139.83 | 140.42 | 137.98 | 435,000 |
Dec 3, 2024 | 142.23 | 142.39 | 140.95 | 141.00 | 138.55 | 348,700 |
Dec 2, 2024 | 143.56 | 143.56 | 141.53 | 141.85 | 139.38 | 577,300 |
Nov 29, 2024 | 143.57 | 143.81 | 143.00 | 143.41 | 140.92 | 186,000 |
Nov 27, 2024 | 143.70 | 144.09 | 143.11 | 143.18 | 140.69 | 348,800 |
Nov 26, 2024 | 143.01 | 143.43 | 142.61 | 143.30 | 140.81 | 269,400 |
Nov 25, 2024 | 143.03 | 143.98 | 142.97 | 143.40 | 140.91 | 311,300 |
Nov 22, 2024 | 141.26 | 142.38 | 141.13 | 142.08 | 139.61 | 269,700 |
Nov 21, 2024 | 139.20 | 140.98 | 138.97 | 140.80 | 138.35 | 399,300 |
Nov 20, 2024 | 138.72 | 139.02 | 138.07 | 139.00 | 136.58 | 295,600 |
Nov 19, 2024 | 138.02 | 138.70 | 137.51 | 138.56 | 136.15 | 291,300 |
Nov 18, 2024 | 138.25 | 139.38 | 138.25 | 139.16 | 136.74 | 220,900 |
Nov 15, 2024 | 137.81 | 138.60 | 137.69 | 138.33 | 135.93 | 619,500 |
Nov 14, 2024 | 138.21 | 138.63 | 137.82 | 137.94 | 135.54 | 262,200 |
Nov 13, 2024 | 138.37 | 139.06 | 137.92 | 138.24 | 135.84 | 267,200 |
Nov 12, 2024 | 138.64 | 139.02 | 137.61 | 138.15 | 135.75 | 285,000 |
Nov 11, 2024 | 138.60 | 139.90 | 138.60 | 139.10 | 136.68 | 327,500 |
Nov 8, 2024 | 137.72 | 138.55 | 137.39 | 138.16 | 135.76 | 301,300 |
Nov 7, 2024 | 138.42 | 138.48 | 137.22 | 137.51 | 135.12 | 366,000 |
Nov 6, 2024 | 137.67 | 138.70 | 137.32 | 138.43 | 136.02 | 827,200 |
Nov 5, 2024 | 133.35 | 134.93 | 133.05 | 134.92 | 132.57 | 230,100 |
Nov 4, 2024 | 133.42 | 133.98 | 132.96 | 133.38 | 131.06 | 269,700 |
Nov 1, 2024 | 134.92 | 135.54 | 133.44 | 133.52 | 131.20 | 300,100 |
Oct 31, 2024 | 134.66 | 135.75 | 134.65 | 134.75 | 132.41 | 317,300 |
Oct 30, 2024 | 133.43 | 134.91 | 133.43 | 134.34 | 132.00 | 287,300 |
Oct 29, 2024 | 134.28 | 134.28 | 133.30 | 133.37 | 131.05 | 235,200 |
Oct 28, 2024 | 134.05 | 135.25 | 134.05 | 135.00 | 132.65 | 294,300 |
Oct 25, 2024 | 135.48 | 135.60 | 133.57 | 133.65 | 131.33 | 285,500 |
Oct 24, 2024 | 135.37 | 135.55 | 134.70 | 135.07 | 132.72 | 378,600 |
Oct 23, 2024 | 134.60 | 135.44 | 134.60 | 135.43 | 133.08 | 175,700 |
Oct 22, 2024 | 134.70 | 135.38 | 134.30 | 135.21 | 132.86 | 253,500 |
Oct 21, 2024 | 136.83 | 137.14 | 135.22 | 135.34 | 132.99 | 438,300 |
Oct 18, 2024 | 136.75 | 137.04 | 136.06 | 136.88 | 134.50 | 297,100 |
Oct 17, 2024 | 137.04 | 137.20 | 136.35 | 136.57 | 134.20 | 1,186,200 |
Oct 16, 2024 | 136.14 | 137.26 | 135.95 | 137.13 | 134.75 | 258,200 |
Oct 15, 2024 | 135.52 | 136.85 | 135.47 | 135.62 | 133.26 | 338,800 |
Oct 14, 2024 | 134.45 | 135.25 | 133.92 | 135.15 | 132.80 | 243,200 |
Oct 11, 2024 | 133.11 | 134.38 | 133.11 | 134.28 | 131.95 | 230,700 |
Oct 10, 2024 | 133.46 | 133.61 | 132.55 | 132.80 | 130.49 | 323,200 |
Oct 9, 2024 | 132.85 | 133.90 | 132.50 | 133.44 | 131.12 | 279,800 |
Oct 8, 2024 | 133.20 | 133.24 | 132.53 | 132.81 | 130.50 | 364,400 |
Oct 7, 2024 | 133.91 | 133.95 | 132.44 | 132.97 | 130.66 | 417,400 |
Oct 4, 2024 | 133.90 | 134.28 | 133.22 | 134.21 | 131.88 | 224,900 |
Oct 3, 2024 | 133.87 | 133.92 | 132.92 | 133.38 | 131.06 | 250,000 |
Oct 2, 2024 | 134.12 | 134.82 | 133.69 | 134.03 | 131.70 | 271,400 |
Oct 1, 2024 | 135.00 | 135.00 | 133.97 | 134.61 | 132.27 | 339,200 |
Sep 30, 2024 | 134.76 | 135.24 | 134.12 | 135.07 | 132.72 | 380,700 |
Sep 27, 2024 | 134.55 | 135.42 | 134.25 | 134.74 | 132.40 | 427,700 |
Sep 26, 2024 | 133.63 | 134.36 | 133.46 | 134.09 | 131.76 | 375,700 |
Sep 25, 2024 | 1.55 Dividend | |||||
Sep 25, 2024 | 134.21 | 134.35 | 133.05 | 133.26 | 130.94 | 232,100 |
Sep 24, 2024 | 135.75 | 136.36 | 135.31 | 135.59 | 131.71 | 250,600 |
Sep 23, 2024 | 135.60 | 136.00 | 135.38 | 135.74 | 131.86 | 313,900 |
Sep 20, 2024 | 135.48 | 135.48 | 134.69 | 135.26 | 131.39 | 219,100 |
Sep 19, 2024 | 135.90 | 135.90 | 134.62 | 135.46 | 131.58 | 300,200 |
Sep 18, 2024 | 134.76 | 136.11 | 134.50 | 134.71 | 130.86 | 301,400 |
Sep 17, 2024 | 135.08 | 135.77 | 134.55 | 134.93 | 131.07 | 273,400 |
Sep 16, 2024 | 134.21 | 135.10 | 134.17 | 134.92 | 131.06 | 947,700 |
Sep 13, 2024 | 132.46 | 133.68 | 132.46 | 133.64 | 129.82 | 267,500 |
Sep 12, 2024 | 131.74 | 132.16 | 131.04 | 132.16 | 128.38 | 371,000 |
Sep 11, 2024 | 131.89 | 131.89 | 129.52 | 131.55 | 127.79 | 325,300 |
Sep 10, 2024 | 132.64 | 132.71 | 131.67 | 132.24 | 128.46 | 225,700 |
Sep 9, 2024 | 131.47 | 132.95 | 131.45 | 132.58 | 128.79 | 300,100 |
Sep 6, 2024 | 132.75 | 133.44 | 131.08 | 131.21 | 127.46 | 486,800 |
Sep 5, 2024 | 134.14 | 134.27 | 132.27 | 132.73 | 128.93 | 418,900 |
Sep 4, 2024 | 133.63 | 134.39 | 132.89 | 133.37 | 129.55 | 372,600 |
Sep 3, 2024 | 133.48 | 134.15 | 133.05 | 133.50 | 129.68 | 278,100 |
Aug 30, 2024 | 133.26 | 134.13 | 132.72 | 134.07 | 130.23 | 290,200 |
Aug 29, 2024 | 132.87 | 133.43 | 131.77 | 132.95 | 129.15 | 332,400 |
Aug 28, 2024 | 132.04 | 133.01 | 131.84 | 132.36 | 128.57 | 294,000 |
Aug 27, 2024 | 132.38 | 132.66 | 131.83 | 132.21 | 128.43 | 992,300 |
Aug 26, 2024 | 132.58 | 133.46 | 132.52 | 132.71 | 128.91 | 251,700 |
Aug 23, 2024 | 131.01 | 132.61 | 130.89 | 132.26 | 128.48 | 407,400 |
Aug 22, 2024 | 130.47 | 130.88 | 130.12 | 130.57 | 126.83 | 293,600 |
Aug 21, 2024 | 130.15 | 130.49 | 129.72 | 130.47 | 126.74 | 375,900 |
Aug 20, 2024 | 130.37 | 130.40 | 129.75 | 129.91 | 126.19 | 290,300 |
Aug 19, 2024 | 129.42 | 130.40 | 129.42 | 130.39 | 126.66 | 284,000 |
Aug 16, 2024 | 128.52 | 129.65 | 128.52 | 129.57 | 125.86 | 277,400 |
Aug 15, 2024 | 128.27 | 128.82 | 128.01 | 128.57 | 124.89 | 332,500 |
Aug 14, 2024 | 127.27 | 128.06 | 127.13 | 127.64 | 123.99 | 215,500 |
Aug 13, 2024 | 126.49 | 127.39 | 126.08 | 127.27 | 123.63 | 244,900 |
Aug 12, 2024 | 126.94 | 127.04 | 125.72 | 126.07 | 122.46 | 334,800 |
Aug 9, 2024 | 126.13 | 126.64 | 125.13 | 126.33 | 122.71 | 225,200 |
Aug 8, 2024 | 125.07 | 126.33 | 124.89 | 126.17 | 122.56 | 256,800 |
Aug 7, 2024 | 125.85 | 126.89 | 124.68 | 124.73 | 121.16 | 343,400 |
Aug 6, 2024 | 124.18 | 126.22 | 123.94 | 124.89 | 121.32 | 474,800 |
Aug 5, 2024 | 125.29 | 125.70 | 123.65 | 123.95 | 120.40 | 841,100 |
Aug 2, 2024 | 128.68 | 129.21 | 126.16 | 127.63 | 123.98 | 486,700 |
Aug 1, 2024 | 130.50 | 131.02 | 129.00 | 129.46 | 125.76 | 365,000 |
Jul 31, 2024 | 130.19 | 130.99 | 129.57 | 130.10 | 126.38 | 400,000 |
Jul 30, 2024 | 129.49 | 130.35 | 129.39 | 130.12 | 126.40 | 378,300 |
Jul 29, 2024 | 129.68 | 129.69 | 128.56 | 129.37 | 125.67 | 284,300 |
Jul 26, 2024 | 128.83 | 129.66 | 128.55 | 129.49 | 125.78 | 446,500 |
Jul 25, 2024 | 127.25 | 129.19 | 127.25 | 128.17 | 124.50 | 314,600 |
Jul 24, 2024 | 127.09 | 128.47 | 127.06 | 127.51 | 123.86 | 314,200 |
Jul 23, 2024 | 127.15 | 127.59 | 126.80 | 127.07 | 123.43 | 253,400 |
Jul 22, 2024 | 126.97 | 127.52 | 125.98 | 127.50 | 123.85 | 426,200 |
Jul 19, 2024 | 127.42 | 127.42 | 126.37 | 126.81 | 123.18 | 1,439,000 |
Jul 18, 2024 | 127.88 | 129.36 | 127.23 | 127.38 | 123.73 | 450,900 |
Jul 17, 2024 | 126.73 | 129.03 | 126.73 | 128.45 | 124.77 | 442,900 |
Jul 16, 2024 | 125.60 | 127.24 | 125.39 | 127.20 | 123.56 | 519,700 |
Jul 15, 2024 | 125.10 | 125.78 | 124.97 | 125.15 | 121.57 | 304,300 |
Jul 12, 2024 | 124.41 | 125.67 | 124.26 | 125.04 | 121.46 | 472,500 |
Jul 11, 2024 | 122.34 | 124.24 | 122.29 | 124.08 | 120.53 | 498,500 |
Jul 10, 2024 | 120.70 | 121.76 | 120.55 | 121.68 | 118.20 | 361,500 |
Jul 9, 2024 | 120.03 | 121.17 | 119.76 | 120.45 | 117.00 | 507,100 |
Jul 8, 2024 | 120.16 | 120.76 | 119.81 | 120.23 | 116.79 | 333,200 |
Jul 5, 2024 | 120.45 | 120.57 | 119.68 | 119.99 | 116.56 | 359,200 |
Jul 3, 2024 | 120.97 | 121.51 | 120.53 | 120.55 | 117.10 | 139,300 |
Jul 2, 2024 | 120.15 | 120.80 | 120.15 | 120.79 | 117.33 | 441,300 |
Jul 1, 2024 | 121.18 | 122.02 | 120.21 | 120.31 | 116.87 | 331,900 |
Jun 28, 2024 | 120.48 | 121.38 | 120.45 | 120.98 | 117.52 | 321,600 |
Jun 27, 2024 | 120.04 | 120.33 | 119.68 | 120.33 | 116.89 | 335,600 |
Jun 26, 2024 | 120.48 | 120.68 | 119.92 | 120.57 | 117.12 | 295,900 |
Jun 25, 2024 | 122.02 | 122.18 | 120.72 | 120.99 | 117.53 | 246,800 |
Jun 24, 2024 | 120.85 | 122.64 | 120.85 | 122.30 | 118.80 | 360,700 |
Jun 21, 2024 | 120.68 | 121.01 | 120.29 | 120.62 | 117.17 | 400,000 |
Jun 20, 2024 | 119.94 | 120.88 | 119.82 | 120.69 | 117.24 | 452,900 |
Jun 18, 2024 | 119.18 | 120.09 | 119.18 | 120.02 | 116.59 | 1,580,700 |
Jun 17, 2024 | 118.83 | 119.62 | 118.32 | 119.46 | 116.04 | 459,200 |
Jun 14, 2024 | 119.18 | 119.40 | 118.37 | 118.98 | 115.58 | 435,400 |
Jun 13, 2024 | 120.04 | 120.13 | 119.06 | 119.79 | 116.36 | 396,900 |
Jun 12, 2024 | 121.55 | 121.88 | 119.88 | 120.23 | 116.79 | 333,500 |
Jun 11, 2024 | 0.93 Dividend | |||||
Jun 11, 2024 | 120.06 | 120.26 | 119.34 | 120.22 | 116.78 | 316,500 |
Jun 10, 2024 | 121.34 | 121.99 | 120.78 | 121.68 | 117.29 | 343,400 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%