NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P 100 Equal Weight ETF (EQWL)
As of 10:13 AM 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 |
---|---|---|---|---|---|---|
Jun 27, 2024 | 94.43 | 94.34 | 94.27 | 94.34 | 94.34 | 5,808 |
Jun 26, 2024 | 94.08 | 94.46 | 94.03 | 94.36 | 94.36 | 28,600 |
Jun 25, 2024 | 94.98 | 94.98 | 94.17 | 94.31 | 94.31 | 78,900 |
Jun 24, 2024 | 0.48 Dividend | |||||
Jun 24, 2024 | 94.73 | 95.40 | 94.63 | 94.85 | 94.85 | 51,700 |
Jun 21, 2024 | 94.91 | 95.00 | 94.68 | 94.87 | 94.39 | 17,800 |
Jun 20, 2024 | 94.38 | 94.91 | 94.38 | 94.80 | 94.32 | 30,300 |
Jun 18, 2024 | 94.25 | 94.60 | 94.25 | 94.44 | 93.96 | 26,900 |
Jun 17, 2024 | 93.52 | 94.38 | 93.47 | 94.23 | 93.76 | 45,500 |
Jun 14, 2024 | 93.48 | 93.69 | 93.16 | 93.58 | 93.11 | 26,100 |
Jun 13, 2024 | 93.86 | 93.86 | 93.25 | 93.65 | 93.18 | 48,400 |
Jun 12, 2024 | 94.62 | 94.62 | 93.57 | 93.83 | 93.36 | 28,000 |
Jun 11, 2024 | 94.03 | 94.03 | 93.38 | 93.63 | 93.16 | 17,700 |
Jun 10, 2024 | 94.07 | 94.29 | 93.95 | 94.24 | 93.77 | 30,100 |
Jun 7, 2024 | 94.02 | 94.65 | 93.91 | 94.19 | 93.72 | 67,500 |
Jun 6, 2024 | 94.02 | 94.36 | 93.96 | 94.13 | 93.66 | 47,000 |
Jun 5, 2024 | 93.96 | 94.04 | 93.50 | 94.04 | 93.57 | 27,800 |
Jun 4, 2024 | 93.36 | 93.85 | 93.12 | 93.66 | 93.19 | 18,000 |
Jun 3, 2024 | 93.99 | 93.99 | 92.92 | 93.45 | 92.98 | 19,000 |
May 31, 2024 | 92.63 | 93.84 | 92.35 | 93.80 | 93.33 | 25,900 |
May 30, 2024 | 92.23 | 92.55 | 92.00 | 92.44 | 91.97 | 42,500 |
May 29, 2024 | 92.48 | 92.54 | 92.25 | 92.28 | 91.82 | 34,000 |
May 28, 2024 | 93.56 | 93.56 | 92.75 | 93.11 | 92.64 | 34,400 |
May 24, 2024 | 93.46 | 93.78 | 93.46 | 93.57 | 93.10 | 24,800 |
May 23, 2024 | 94.73 | 94.73 | 93.15 | 93.33 | 92.86 | 35,900 |
May 22, 2024 | 94.70 | 94.82 | 94.24 | 94.49 | 94.01 | 36,400 |
May 21, 2024 | 94.76 | 94.91 | 94.62 | 94.83 | 94.35 | 20,500 |
May 20, 2024 | 95.10 | 95.17 | 94.70 | 94.76 | 94.28 | 29,800 |
May 17, 2024 | 94.89 | 95.11 | 94.75 | 95.04 | 94.56 | 23,800 |
May 16, 2024 | 94.89 | 95.17 | 94.82 | 94.82 | 94.34 | 36,600 |
May 15, 2024 | 94.61 | 94.86 | 94.40 | 94.85 | 94.37 | 62,400 |
May 14, 2024 | 94.02 | 94.23 | 93.76 | 94.15 | 93.68 | 44,100 |
May 13, 2024 | 94.10 | 94.27 | 93.72 | 93.83 | 93.36 | 25,000 |
May 10, 2024 | 93.88 | 93.94 | 93.60 | 93.79 | 93.32 | 53,400 |
May 9, 2024 | 93.03 | 93.51 | 92.95 | 93.51 | 93.04 | 33,900 |
May 8, 2024 | 92.54 | 93.06 | 92.54 | 92.99 | 92.52 | 31,400 |
May 7, 2024 | 92.81 | 93.02 | 92.67 | 92.80 | 92.33 | 41,000 |
May 6, 2024 | 92.39 | 92.63 | 92.22 | 92.63 | 92.16 | 62,300 |
May 3, 2024 | 92.16 | 92.28 | 91.52 | 91.94 | 91.48 | 38,600 |
May 2, 2024 | 91.53 | 91.53 | 90.73 | 91.31 | 90.85 | 32,100 |
May 1, 2024 | 90.97 | 91.71 | 90.58 | 90.78 | 90.32 | 64,300 |
Apr 30, 2024 | 92.16 | 92.16 | 91.23 | 91.23 | 90.77 | 22,100 |
Apr 29, 2024 | 92.12 | 92.32 | 91.90 | 92.28 | 91.82 | 14,100 |
Apr 26, 2024 | 91.57 | 92.04 | 91.42 | 91.77 | 91.31 | 33,000 |
Apr 25, 2024 | 91.39 | 91.76 | 90.89 | 91.57 | 91.11 | 24,000 |
Apr 24, 2024 | 92.07 | 92.19 | 91.67 | 92.13 | 91.67 | 18,500 |
Apr 23, 2024 | 91.66 | 92.22 | 91.60 | 92.01 | 91.55 | 28,800 |
Apr 22, 2024 | 90.89 | 91.55 | 90.53 | 91.24 | 90.78 | 25,400 |
Apr 19, 2024 | 90.30 | 90.64 | 90.22 | 90.44 | 89.98 | 42,600 |
Apr 18, 2024 | 90.46 | 90.78 | 90.00 | 90.27 | 89.82 | 40,200 |
Apr 17, 2024 | 90.69 | 90.69 | 89.82 | 90.17 | 89.72 | 107,300 |
Apr 16, 2024 | 90.69 | 90.69 | 90.03 | 90.20 | 89.75 | 65,100 |
Apr 15, 2024 | 92.05 | 92.05 | 90.20 | 90.47 | 90.01 | 24,000 |
Apr 12, 2024 | 91.96 | 91.96 | 90.79 | 91.14 | 90.68 | 64,200 |
Apr 11, 2024 | 92.59 | 92.70 | 91.68 | 92.41 | 91.94 | 27,900 |
Apr 10, 2024 | 92.50 | 92.59 | 91.89 | 92.29 | 91.82 | 31,800 |
Apr 9, 2024 | 93.62 | 93.62 | 92.79 | 93.43 | 92.96 | 40,200 |
Apr 8, 2024 | 93.30 | 93.52 | 93.21 | 93.29 | 92.82 | 28,100 |
Apr 5, 2024 | 92.65 | 93.54 | 92.58 | 93.32 | 92.85 | 32,300 |
Apr 4, 2024 | 94.37 | 94.56 | 92.53 | 92.58 | 92.11 | 37,700 |
Apr 3, 2024 | 93.55 | 93.96 | 93.48 | 93.70 | 93.23 | 29,900 |
Apr 2, 2024 | 93.86 | 93.86 | 93.52 | 93.80 | 93.33 | 47,400 |
Apr 1, 2024 | 95.23 | 95.23 | 94.14 | 94.39 | 93.91 | 45,300 |
Mar 28, 2024 | 94.74 | 94.99 | 94.70 | 94.89 | 94.41 | 41,300 |
Mar 27, 2024 | 94.01 | 94.59 | 93.94 | 94.54 | 94.06 | 17,600 |
Mar 26, 2024 | 93.84 | 93.84 | 93.50 | 93.50 | 93.03 | 29,400 |
Mar 25, 2024 | 93.70 | 93.70 | 93.52 | 93.62 | 93.15 | 20,600 |
Mar 22, 2024 | 94.31 | 94.31 | 93.72 | 93.72 | 93.25 | 29,700 |
Mar 21, 2024 | 94.16 | 94.42 | 93.98 | 94.18 | 93.71 | 33,200 |
Mar 20, 2024 | 92.90 | 93.83 | 92.81 | 93.83 | 93.36 | 34,200 |
Mar 19, 2024 | 92.42 | 92.93 | 92.32 | 92.93 | 92.46 | 33,800 |
Mar 18, 2024 | 0.47 Dividend | |||||
Mar 18, 2024 | 92.43 | 92.66 | 92.25 | 92.41 | 91.94 | 45,600 |
Mar 15, 2024 | 92.54 | 92.78 | 92.35 | 92.52 | 91.59 | 47,600 |
Mar 14, 2024 | 93.54 | 93.54 | 92.41 | 92.91 | 91.98 | 37,400 |
Mar 13, 2024 | 93.47 | 93.71 | 93.19 | 93.48 | 92.54 | 44,500 |
Mar 12, 2024 | 93.17 | 93.43 | 92.69 | 93.37 | 92.43 | 35,000 |
Mar 11, 2024 | 92.44 | 92.82 | 92.20 | 92.82 | 91.89 | 43,500 |
Mar 8, 2024 | 93.12 | 93.33 | 92.53 | 92.64 | 91.71 | 43,200 |
Mar 7, 2024 | 92.85 | 93.06 | 92.75 | 92.95 | 92.01 | 58,000 |
Mar 6, 2024 | 92.48 | 92.71 | 92.20 | 92.41 | 91.48 | 65,200 |
Mar 5, 2024 | 92.05 | 92.41 | 91.51 | 91.91 | 90.99 | 92,100 |
Mar 4, 2024 | 92.07 | 92.50 | 92.00 | 92.29 | 91.36 | 27,100 |
Mar 1, 2024 | 91.70 | 92.15 | 91.39 | 92.09 | 91.16 | 32,700 |
Feb 29, 2024 | 91.62 | 91.68 | 91.11 | 91.50 | 90.58 | 66,900 |
Feb 28, 2024 | 90.90 | 91.29 | 90.85 | 91.11 | 90.19 | 61,500 |
Feb 27, 2024 | 91.05 | 91.13 | 90.81 | 91.13 | 90.21 | 42,600 |
Feb 26, 2024 | 91.34 | 91.40 | 90.86 | 90.86 | 89.95 | 142,400 |
Feb 23, 2024 | 91.37 | 91.63 | 91.27 | 91.31 | 90.39 | 36,100 |
Feb 22, 2024 | 90.72 | 91.29 | 90.37 | 91.14 | 90.22 | 65,400 |
Feb 21, 2024 | 89.70 | 90.05 | 89.40 | 90.05 | 89.14 | 25,300 |
Feb 20, 2024 | 89.82 | 89.93 | 89.57 | 89.79 | 88.89 | 34,200 |
Feb 16, 2024 | 90.24 | 90.48 | 89.91 | 89.93 | 89.03 | 28,800 |
Feb 15, 2024 | 89.66 | 90.42 | 89.66 | 90.38 | 89.47 | 82,100 |
Feb 14, 2024 | 89.39 | 89.50 | 88.99 | 89.41 | 88.51 | 27,800 |
Feb 13, 2024 | 89.18 | 89.55 | 88.30 | 88.88 | 87.99 | 76,100 |
Feb 12, 2024 | 89.84 | 90.47 | 89.73 | 90.15 | 89.24 | 66,200 |
Feb 9, 2024 | 89.67 | 89.76 | 89.32 | 89.66 | 88.76 | 56,500 |
Feb 8, 2024 | 89.73 | 89.73 | 89.28 | 89.52 | 88.62 | 34,400 |
Feb 7, 2024 | 89.72 | 89.79 | 89.32 | 89.59 | 88.69 | 46,600 |
Feb 6, 2024 | 89.08 | 89.22 | 88.96 | 89.21 | 88.31 | 36,700 |
Feb 5, 2024 | 89.18 | 89.18 | 88.60 | 88.93 | 88.04 | 30,000 |
Feb 2, 2024 | 89.25 | 89.81 | 88.89 | 89.41 | 88.51 | 61,300 |
Feb 1, 2024 | 88.74 | 89.32 | 88.35 | 89.29 | 88.39 | 27,700 |
Jan 31, 2024 | 89.45 | 89.45 | 88.47 | 88.49 | 87.60 | 59,600 |
Jan 30, 2024 | 89.28 | 89.63 | 89.09 | 89.56 | 88.66 | 55,200 |
Jan 29, 2024 | 88.89 | 89.26 | 88.64 | 89.25 | 88.35 | 35,500 |
Jan 26, 2024 | 88.77 | 89.05 | 88.69 | 88.82 | 87.93 | 78,500 |
Jan 25, 2024 | 88.64 | 88.74 | 88.28 | 88.71 | 87.82 | 45,700 |
Jan 24, 2024 | 88.71 | 88.71 | 88.03 | 88.06 | 87.17 | 54,000 |
Jan 23, 2024 | 88.17 | 88.30 | 87.95 | 88.24 | 87.35 | 24,100 |
Jan 22, 2024 | 88.26 | 88.39 | 87.92 | 88.03 | 87.14 | 32,600 |
Jan 19, 2024 | 87.26 | 88.04 | 86.90 | 87.96 | 87.08 | 54,000 |
Jan 18, 2024 | 86.79 | 87.01 | 86.21 | 86.87 | 86.00 | 39,700 |
Jan 17, 2024 | 86.38 | 86.79 | 86.15 | 86.61 | 85.74 | 36,600 |
Jan 16, 2024 | 87.25 | 87.37 | 86.83 | 87.10 | 86.22 | 24,300 |
Jan 12, 2024 | 87.72 | 88.07 | 87.28 | 87.50 | 86.62 | 27,600 |
Jan 11, 2024 | 87.81 | 87.81 | 86.96 | 87.52 | 86.64 | 79,400 |
Jan 10, 2024 | 87.78 | 87.95 | 87.46 | 87.72 | 86.84 | 45,200 |
Jan 9, 2024 | 87.62 | 87.82 | 87.49 | 87.72 | 86.84 | 31,800 |
Jan 8, 2024 | 87.23 | 88.11 | 87.06 | 88.09 | 87.20 | 60,900 |
Jan 5, 2024 | 86.97 | 87.62 | 86.97 | 87.26 | 86.38 | 35,200 |
Jan 4, 2024 | 87.14 | 87.60 | 86.97 | 87.04 | 86.16 | 69,600 |
Jan 3, 2024 | 87.53 | 87.57 | 86.99 | 87.10 | 86.22 | 102,500 |
Jan 2, 2024 | 87.21 | 88.00 | 87.21 | 87.74 | 86.86 | 33,900 |
Dec 29, 2023 | 87.84 | 87.89 | 87.32 | 87.56 | 86.68 | 45,800 |
Dec 28, 2023 | 87.55 | 87.98 | 87.55 | 87.87 | 86.99 | 95,000 |
Dec 27, 2023 | 87.46 | 87.73 | 87.43 | 87.67 | 86.79 | 29,100 |
Dec 26, 2023 | 87.16 | 87.58 | 87.08 | 87.46 | 86.58 | 61,100 |
Dec 22, 2023 | 86.88 | 87.41 | 86.80 | 86.98 | 86.10 | 35,700 |
Dec 21, 2023 | 86.51 | 86.86 | 86.21 | 86.80 | 85.93 | 49,900 |
Dec 20, 2023 | 87.08 | 87.44 | 85.92 | 85.92 | 85.06 | 80,100 |
Dec 19, 2023 | 86.94 | 87.45 | 86.91 | 87.35 | 86.47 | 70,000 |
Dec 18, 2023 | 0.45 Dividend | |||||
Dec 18, 2023 | 86.94 | 87.00 | 86.72 | 86.72 | 85.85 | 37,300 |
Dec 15, 2023 | 87.06 | 87.20 | 86.81 | 87.19 | 85.87 | 42,000 |
Dec 14, 2023 | 87.03 | 87.53 | 86.91 | 87.14 | 85.82 | 75,200 |
Dec 13, 2023 | 85.09 | 86.42 | 84.90 | 86.38 | 85.07 | 57,500 |
Dec 12, 2023 | 84.98 | 85.18 | 84.70 | 85.06 | 83.77 | 50,200 |
Dec 11, 2023 | 84.43 | 84.94 | 84.43 | 84.85 | 83.56 | 33,500 |
Dec 8, 2023 | 83.93 | 84.43 | 83.91 | 84.29 | 83.01 | 46,300 |
Dec 7, 2023 | 83.77 | 84.10 | 83.70 | 83.95 | 82.67 | 37,200 |
Dec 6, 2023 | 83.96 | 83.98 | 83.42 | 83.45 | 82.18 | 16,600 |
Dec 5, 2023 | 83.68 | 83.74 | 83.43 | 83.61 | 82.34 | 30,400 |
Dec 4, 2023 | 83.60 | 84.10 | 83.60 | 83.90 | 82.63 | 58,600 |
Dec 1, 2023 | 83.29 | 84.02 | 83.29 | 83.98 | 82.70 | 39,400 |
Nov 30, 2023 | 83.05 | 83.38 | 82.74 | 83.38 | 82.11 | 30,500 |
Nov 29, 2023 | 82.88 | 83.23 | 82.69 | 82.75 | 81.49 | 19,700 |
Nov 28, 2023 | 82.31 | 82.65 | 82.17 | 82.50 | 81.25 | 32,300 |
Nov 27, 2023 | 82.47 | 82.49 | 82.26 | 82.39 | 81.14 | 23,000 |
Nov 24, 2023 | 82.46 | 82.59 | 82.41 | 82.54 | 81.29 | 3,900 |
Nov 22, 2023 | 82.33 | 82.43 | 82.15 | 82.40 | 81.15 | 34,400 |
Nov 21, 2023 | 82.15 | 82.15 | 81.90 | 82.05 | 80.80 | 26,700 |
Nov 20, 2023 | 81.81 | 82.42 | 81.61 | 82.20 | 80.95 | 29,600 |
Nov 17, 2023 | 81.92 | 81.92 | 81.59 | 81.83 | 80.59 | 23,700 |
Nov 16, 2023 | 81.57 | 81.64 | 81.27 | 81.60 | 80.36 | 36,700 |
Nov 15, 2023 | 81.45 | 81.83 | 81.44 | 81.63 | 80.39 | 26,900 |
Nov 14, 2023 | 80.74 | 81.34 | 80.55 | 81.11 | 79.88 | 156,900 |
Nov 13, 2023 | 79.40 | 79.73 | 79.25 | 79.47 | 78.26 | 49,100 |
Nov 10, 2023 | 78.87 | 79.56 | 78.50 | 79.53 | 78.32 | 21,900 |
Nov 9, 2023 | 79.41 | 79.41 | 78.50 | 78.54 | 77.35 | 77,200 |
Nov 8, 2023 | 79.60 | 79.60 | 78.97 | 79.37 | 78.16 | 60,600 |
Nov 7, 2023 | 79.41 | 79.67 | 79.24 | 79.44 | 78.23 | 21,500 |
Nov 6, 2023 | 79.75 | 79.83 | 79.33 | 79.61 | 78.40 | 29,700 |
Nov 3, 2023 | 79.58 | 80.06 | 79.53 | 79.73 | 78.52 | 55,600 |
Nov 2, 2023 | 78.06 | 78.93 | 78.06 | 78.87 | 77.67 | 76,200 |
Nov 1, 2023 | 76.98 | 77.39 | 76.77 | 77.22 | 76.05 | 44,200 |
Oct 31, 2023 | 76.22 | 76.77 | 75.90 | 76.69 | 75.52 | 28,000 |
Oct 30, 2023 | 75.50 | 76.22 | 75.42 | 76.00 | 74.85 | 43,600 |
Oct 27, 2023 | 75.96 | 76.02 | 74.80 | 74.98 | 73.84 | 61,700 |
Oct 26, 2023 | 76.31 | 76.53 | 75.86 | 75.86 | 74.71 | 28,400 |
Oct 25, 2023 | 76.78 | 76.99 | 76.36 | 76.45 | 75.29 | 36,800 |
Oct 24, 2023 | 77.08 | 77.39 | 76.91 | 77.18 | 76.01 | 82,500 |
Oct 23, 2023 | 76.59 | 77.22 | 76.43 | 76.51 | 75.35 | 18,000 |
Oct 20, 2023 | 77.66 | 77.79 | 76.93 | 76.98 | 75.81 | 29,700 |
Oct 19, 2023 | 78.51 | 78.78 | 77.64 | 77.79 | 76.61 | 29,900 |
Oct 18, 2023 | 79.07 | 79.07 | 78.19 | 78.22 | 77.03 | 27,600 |
Oct 17, 2023 | 78.48 | 79.48 | 78.48 | 79.28 | 78.08 | 28,200 |
Oct 16, 2023 | 78.82 | 79.25 | 78.68 | 79.09 | 77.89 | 48,000 |
Oct 13, 2023 | 78.74 | 78.94 | 78.03 | 78.15 | 76.96 | 30,400 |
Oct 12, 2023 | 79.19 | 79.19 | 78.00 | 78.43 | 77.24 | 28,300 |
Oct 11, 2023 | 79.19 | 79.19 | 78.58 | 79.03 | 77.83 | 24,300 |
Oct 10, 2023 | 78.65 | 79.33 | 78.54 | 78.94 | 77.74 | 59,700 |
Oct 9, 2023 | 77.49 | 78.42 | 77.49 | 78.32 | 77.13 | 28,700 |
Oct 6, 2023 | 76.88 | 78.09 | 76.28 | 77.81 | 76.63 | 28,600 |
Oct 5, 2023 | 77.31 | 77.33 | 76.72 | 77.10 | 75.93 | 66,900 |
Oct 4, 2023 | 77.22 | 77.46 | 76.75 | 77.38 | 76.20 | 29,500 |
Oct 3, 2023 | 77.66 | 77.93 | 76.90 | 77.05 | 75.88 | 56,400 |
Oct 2, 2023 | 78.50 | 78.50 | 77.52 | 77.99 | 76.81 | 43,900 |
Sep 29, 2023 | 79.39 | 79.39 | 78.34 | 78.56 | 77.37 | 84,500 |
Sep 28, 2023 | 78.41 | 78.99 | 78.39 | 78.69 | 77.49 | 28,800 |
Sep 27, 2023 | 78.86 | 78.86 | 77.86 | 78.31 | 77.12 | 76,100 |
Sep 26, 2023 | 79.12 | 79.18 | 78.48 | 78.56 | 77.37 | 87,100 |
Sep 25, 2023 | 79.04 | 79.58 | 79.04 | 79.58 | 78.37 | 51,100 |
Sep 22, 2023 | 80.06 | 80.06 | 79.31 | 79.32 | 78.11 | 97,200 |
Sep 21, 2023 | 80.65 | 80.65 | 79.85 | 79.86 | 78.65 | 19,600 |
Sep 20, 2023 | 81.81 | 81.91 | 80.99 | 80.99 | 79.76 | 22,000 |
Sep 19, 2023 | 81.59 | 81.63 | 81.07 | 81.45 | 80.21 | 26,300 |
Sep 18, 2023 | 0.43 Dividend | |||||
Sep 18, 2023 | 81.82 | 81.93 | 81.58 | 81.69 | 80.45 | 49,300 |
Sep 15, 2023 | 82.82 | 82.88 | 82.22 | 82.26 | 80.59 | 36,900 |
Sep 14, 2023 | 82.66 | 83.06 | 82.47 | 82.95 | 81.26 | 67,400 |
Sep 13, 2023 | 82.27 | 82.44 | 81.89 | 82.08 | 80.41 | 97,100 |
Sep 12, 2023 | 82.04 | 82.47 | 81.91 | 82.21 | 80.54 | 33,300 |
Sep 11, 2023 | 82.21 | 82.32 | 81.97 | 82.28 | 80.61 | 32,400 |
Sep 8, 2023 | 81.78 | 81.88 | 81.60 | 81.75 | 80.09 | 35,400 |
Sep 7, 2023 | 81.50 | 81.79 | 81.40 | 81.68 | 80.02 | 21,100 |
Sep 6, 2023 | 81.99 | 81.99 | 81.32 | 81.75 | 80.09 | 14,300 |
Sep 5, 2023 | 82.47 | 82.52 | 82.13 | 82.13 | 80.46 | 19,500 |
Sep 1, 2023 | 83.06 | 83.08 | 82.44 | 82.68 | 81.00 | 31,600 |
Aug 31, 2023 | 82.94 | 83.09 | 82.60 | 82.60 | 80.92 | 74,400 |
Aug 30, 2023 | 82.68 | 82.97 | 82.51 | 82.69 | 81.01 | 27,500 |
Aug 29, 2023 | 81.72 | 82.63 | 81.72 | 82.58 | 80.90 | 34,000 |
Aug 28, 2023 | 81.53 | 81.68 | 81.30 | 81.60 | 79.94 | 17,800 |
Aug 25, 2023 | 80.91 | 81.31 | 80.61 | 81.05 | 79.40 | 18,200 |
Aug 24, 2023 | 81.54 | 81.73 | 80.60 | 80.61 | 78.97 | 21,400 |
Aug 23, 2023 | 81.07 | 81.53 | 81.03 | 81.40 | 79.75 | 193,100 |
Aug 22, 2023 | 81.46 | 81.46 | 80.77 | 80.81 | 79.17 | 143,000 |
Aug 21, 2023 | 81.15 | 81.32 | 80.67 | 81.23 | 79.58 | 15,200 |
Aug 18, 2023 | 80.81 | 81.27 | 80.56 | 81.05 | 79.40 | 31,400 |
Aug 17, 2023 | 81.95 | 81.95 | 80.97 | 81.06 | 79.41 | 24,400 |
Aug 16, 2023 | 82.18 | 82.26 | 81.56 | 81.59 | 79.93 | 98,800 |
Aug 15, 2023 | 82.69 | 82.69 | 82.07 | 82.19 | 80.52 | 30,400 |
Aug 14, 2023 | 82.96 | 83.18 | 82.74 | 83.18 | 81.49 | 13,300 |
Aug 11, 2023 | 82.80 | 83.12 | 82.65 | 82.99 | 81.30 | 44,000 |
Aug 10, 2023 | 83.40 | 83.87 | 82.86 | 83.01 | 81.32 | 24,000 |
Aug 9, 2023 | 83.47 | 83.49 | 82.90 | 82.93 | 81.24 | 25,400 |
Aug 8, 2023 | 83.19 | 83.43 | 82.60 | 83.38 | 81.69 | 53,800 |
Aug 7, 2023 | 83.04 | 83.72 | 83.04 | 83.72 | 82.02 | 24,600 |
Aug 4, 2023 | 83.52 | 83.84 | 82.75 | 82.79 | 81.11 | 144,700 |
Aug 3, 2023 | 83.02 | 83.45 | 82.87 | 83.13 | 81.44 | 110,900 |
Aug 2, 2023 | 83.86 | 83.93 | 83.42 | 83.61 | 81.91 | 71,500 |
Aug 1, 2023 | 84.46 | 84.52 | 84.14 | 84.36 | 82.65 | 39,100 |
Jul 31, 2023 | 84.49 | 84.59 | 84.30 | 84.42 | 82.70 | 76,200 |
Jul 28, 2023 | 84.48 | 84.52 | 84.02 | 84.33 | 82.62 | 89,400 |
Jul 27, 2023 | 84.84 | 84.88 | 83.78 | 83.87 | 82.17 | 203,700 |
Jul 26, 2023 | 84.00 | 84.48 | 84.00 | 84.22 | 82.51 | 41,200 |
Jul 25, 2023 | 84.10 | 84.21 | 83.98 | 84.07 | 82.36 | 29,200 |
Jul 24, 2023 | 83.89 | 84.33 | 83.89 | 84.21 | 82.50 | 279,000 |
Jul 21, 2023 | 83.93 | 84.03 | 83.51 | 83.82 | 82.12 | 17,100 |
Jul 20, 2023 | 83.39 | 83.88 | 83.36 | 83.56 | 81.86 | 21,700 |
Jul 19, 2023 | 83.35 | 83.65 | 83.35 | 83.49 | 81.79 | 55,000 |
Jul 18, 2023 | 82.40 | 83.04 | 82.40 | 83.02 | 81.33 | 12,300 |
Jul 17, 2023 | 82.21 | 82.45 | 82.09 | 82.26 | 80.59 | 68,200 |
Jul 14, 2023 | 82.95 | 82.95 | 82.30 | 82.30 | 80.63 | 18,800 |
Jul 13, 2023 | 82.71 | 82.86 | 82.47 | 82.74 | 81.06 | 26,900 |
Jul 12, 2023 | 82.35 | 82.59 | 82.16 | 82.27 | 80.60 | 26,600 |
Jul 11, 2023 | 81.23 | 81.90 | 81.14 | 81.79 | 80.13 | 20,200 |
Jul 10, 2023 | 80.75 | 81.14 | 80.75 | 80.94 | 79.29 | 23,300 |
Jul 7, 2023 | 81.45 | 81.45 | 80.62 | 80.62 | 78.98 | 13,300 |
Jul 6, 2023 | 81.05 | 81.05 | 80.35 | 80.75 | 79.11 | 21,200 |
Jul 5, 2023 | 81.60 | 81.83 | 81.41 | 81.63 | 79.97 | 25,200 |
Jul 3, 2023 | 81.46 | 81.86 | 81.46 | 81.76 | 80.10 | 12,000 |
Jun 30, 2023 | 81.32 | 81.56 | 81.21 | 81.46 | 79.80 | 27,500 |
Jun 29, 2023 | 80.30 | 80.73 | 80.14 | 80.68 | 79.04 | 12,400 |
Jun 28, 2023 | 80.17 | 80.20 | 79.90 | 80.14 | 78.51 | 17,200 |
Jun 27, 2023 | 79.80 | 80.39 | 79.60 | 80.25 | 78.62 | 36,000 |
Related Tickers
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
TUR iShares MSCI Turkey ETF
41.87
+1.88%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
BLOK Amplify Transformational Data Sharing ETF
36.20
+1.67%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
GDX VanEck Gold Miners ETF
34.30
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
55.71
+1.52%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.22%
GLD SPDR Gold Shares
215.18
+1.22%
CNXT VanEck ChiNext ETF
21.68
-1.28%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
FLIN Franklin FTSE India ETF
39.96
+1.22%
SLX VanEck Steel ETF
65.64
-0.43%
IAU iShares Gold Trust
43.97
+1.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
EPI WisdomTree India Earnings Fund
48.28
+1.04%
EWT iShares MSCI Taiwan ETF
54.15
+1.01%
EMXC iShares MSCI Emerging Markets ex China ETF
59.13
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
QLD ProShares Ultra QQQ
101.44
+0.96%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.14
+0.86%
FLTW Franklin FTSE Taiwan ETF
48.62
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
23.39
+0.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.55
+0.68%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
ICF iShares Cohen & Steers REIT ETF
56.64
+0.66%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.45
+0.73%
XLRE The Real Estate Select Sector SPDR Fund
37.99
+0.61%
BBJP JPMorgan BetaBuilders Japan ETF
56.11
+0.67%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DXJ WisdomTree Japan Hedged Equity Fund
111.76
+0.67%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
COM Direxion Auspice Broad Commodity Strategy ETF
28.96
+0.64%
IXN iShares Global Tech ETF
83.40
+0.62%
QTUM Defiance Quantum ETF
62.46
+0.62%
IPKW Invesco International BuyBack Achievers ETF
39.89
+0.50%
IGM iShares Expanded Tech Sector ETF
94.82
+0.74%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.58%
VPC Virtus Private Credit ETF
22.67
+0.57%
BIZD VanEck BDC Income ETF
17.13
+0.56%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
IVW iShares S&P 500 Growth ETF
93.47
+0.54%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
REZ iShares Residential and Multisector Real Estate ETF
76.30
+0.55%
FCOM Fidelity MSCI Communication Services Index ETF
52.67
+0.65%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
ESGD iShares ESG Aware MSCI EAFE ETF
78.84
+0.50%
MGK Vanguard Mega Cap Growth Index Fund
317.80
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
XMHQ Invesco S&P MidCap Quality ETF
97.16
+0.41%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
SPMO Invesco S&P 500 Momentum ETF
88.15
+0.50%
EWC iShares MSCI Canada ETF
37.11
+0.49%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
VGT Vanguard Information Technology Index Fund ETF Shares
579.69
+0.57%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.67
+0.48%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
FNDF Schwab Fundamental International Equity ETF
35.01
+0.49%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.47%
IHI iShares U.S. Medical Devices ETF
56.01
+0.41%
SPHB Invesco S&P 500 High Beta ETF
84.18
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.80
+0.45%
FV First Trust Dorsey Wright Focus 5 ETF
57.10
+0.47%
IEFA iShares Core MSCI EAFE ETF
72.76
+0.39%
IYW iShares U.S. Technology ETF
151.63
+0.52%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
QQQ Invesco QQQ Trust
482.74
+0.49%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.31
+0.43%
SCHF Schwab International Equity ETF
38.48
+0.44%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
XLK The Technology Select Sector SPDR Fund
227.25
+0.45%
PXE Invesco Energy Exploration & Production ETF
33.02
+0.43%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.43
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.40
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
89.55
+0.41%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.60
+0.37%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.63
+0.44%
IUSG iShares Core S&P U.S. Growth ETF
128.68
+0.43%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.12
+0.43%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.58
+0.46%
FLLA Franklin FTSE Latin America ETF
20.09
+0.40%
XHB SPDR S&P Homebuilders ETF
100.95
+0.17%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.91
+0.48%
IQLT iShares MSCI Intl Quality Factor ETF
39.18
+0.35%