NYSEArca - Delayed Quote USD
iShares iBonds Oct 2032 Term TIPS ETF (IBII)
25.80
-0.07
(-0.25%)
As of 9:47:25 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 |
---|---|---|---|---|---|---|
Apr 7, 2025 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | 1,754 |
Apr 4, 2025 | 26.08 | 26.08 | 25.86 | 25.86 | 25.86 | 11,000 |
Apr 3, 2025 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | 4,300 |
Apr 2, 2025 | 25.84 | 25.84 | 25.74 | 25.74 | 25.74 | 100 |
Apr 1, 2025 | 25.83 | 25.88 | 25.80 | 25.80 | 25.80 | 12,400 |
Mar 31, 2025 | 26.01 | 26.06 | 26.01 | 26.06 | 26.06 | 1,100 |
Mar 28, 2025 | 25.98 | 25.99 | 25.96 | 25.96 | 25.96 | 1,500 |
Mar 27, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | 1,600 |
Mar 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
Mar 25, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 6,500 |
Mar 24, 2025 | 25.73 | 25.73 | 25.69 | 25.70 | 25.70 | 7,300 |
Mar 21, 2025 | 25.82 | 25.83 | 25.79 | 25.79 | 25.79 | 700 |
Mar 20, 2025 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | 1,500 |
Mar 19, 2025 | 25.59 | 25.74 | 25.59 | 25.74 | 25.74 | 1,000 |
Mar 18, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 200 |
Mar 17, 2025 | 25.58 | 25.63 | 25.57 | 25.57 | 25.57 | 2,900 |
Mar 14, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | 5,500 |
Mar 13, 2025 | 25.58 | 25.67 | 25.58 | 25.66 | 25.66 | 3,100 |
Mar 12, 2025 | 25.65 | 25.67 | 25.62 | 25.63 | 25.63 | 5,700 |
Mar 11, 2025 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | 2,300 |
Mar 10, 2025 | 25.72 | 25.76 | 25.72 | 25.75 | 25.75 | 6,100 |
Mar 7, 2025 | 25.69 | 25.71 | 25.56 | 25.59 | 25.59 | 8,400 |
Mar 6, 2025 | 25.62 | 25.65 | 25.60 | 25.63 | 25.63 | 5,900 |
Mar 5, 2025 | 25.80 | 25.80 | 25.61 | 25.61 | 25.61 | 700 |
Mar 4, 2025 | 25.93 | 25.93 | 25.81 | 25.81 | 25.81 | 6,000 |
Mar 3, 2025 | 25.79 | 25.88 | 25.79 | 25.88 | 25.88 | 800 |
Feb 28, 2025 | 25.72 | 25.76 | 25.66 | 25.76 | 25.76 | 800 |
Feb 27, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.60 | 5,800 |
Feb 26, 2025 | 25.61 | 25.63 | 25.58 | 25.63 | 25.63 | 1,400 |
Feb 25, 2025 | 25.57 | 25.63 | 25.57 | 25.60 | 25.60 | 4,900 |
Feb 24, 2025 | 25.42 | 25.48 | 25.40 | 25.48 | 25.48 | 3,000 |
Feb 21, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.42 | 4,500 |
Feb 20, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 6,200 |
Feb 19, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 13,500 |
Feb 18, 2025 | 25.33 | 25.33 | 25.26 | 25.26 | 25.26 | 4,700 |
Feb 14, 2025 | 25.39 | 25.41 | 25.36 | 25.36 | 25.36 | 9,000 |
Feb 13, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 20,900 |
Feb 12, 2025 | 25.21 | 25.21 | 25.12 | 25.14 | 25.14 | 4,400 |
Feb 11, 2025 | 25.28 | 25.31 | 25.27 | 25.31 | 25.31 | 3,700 |
Feb 10, 2025 | 25.38 | 25.38 | 25.28 | 25.30 | 25.30 | 10,500 |
Feb 7, 2025 | 25.25 | 25.31 | 25.25 | 25.30 | 25.30 | 1,500 |
Feb 6, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | 25.36 | 2,100 |
Feb 5, 2025 | 25.35 | 25.41 | 25.35 | 25.40 | 25.40 | 1,100 |
Feb 4, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.29 | 1,100 |
Feb 3, 2025 | 25.31 | 25.36 | 25.25 | 25.25 | 25.25 | 1,500 |
Jan 31, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | 3,500 |
Jan 30, 2025 | 25.19 | 25.19 | 25.15 | 25.16 | 25.16 | 2,700 |
Jan 29, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | 4,200 |
Jan 28, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 3,100 |
Jan 27, 2025 | 25.14 | 25.17 | 25.14 | 25.16 | 25.16 | 1,600 |
Jan 24, 2025 | 24.96 | 25.03 | 24.96 | 25.03 | 25.03 | 4,700 |
Jan 23, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | 24.95 | 5,600 |
Jan 22, 2025 | 25.01 | 25.01 | 24.95 | 24.97 | 24.97 | 3,700 |
Jan 21, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 5,700 |
Jan 17, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | 3,600 |
Jan 16, 2025 | 24.98 | 25.00 | 24.97 | 24.97 | 24.97 | 300 |
Jan 15, 2025 | 24.92 | 24.92 | 24.87 | 24.89 | 24.89 | 10,400 |
Jan 14, 2025 | 24.70 | 24.72 | 24.69 | 24.72 | 24.72 | 2,200 |
Jan 13, 2025 | 24.71 | 24.72 | 24.68 | 24.70 | 24.70 | 4,400 |
Jan 10, 2025 | 24.72 | 24.75 | 24.71 | 24.71 | 24.71 | 1,300 |
Jan 8, 2025 | 24.81 | 24.84 | 24.77 | 24.84 | 24.84 | 9,800 |
Jan 7, 2025 | 24.73 | 24.76 | 24.72 | 24.76 | 24.76 | 1,300 |
Jan 6, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 24.79 | 3,200 |
Jan 3, 2025 | 24.85 | 24.86 | 24.78 | 24.78 | 24.78 | 4,600 |
Jan 2, 2025 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 300 |
Dec 31, 2024 | 24.87 | 24.88 | 24.83 | 24.83 | 24.83 | 3,400 |
Dec 30, 2024 | 24.86 | 24.86 | 24.81 | 24.83 | 24.83 | 5,000 |
Dec 27, 2024 | 24.81 | 24.81 | 24.73 | 24.75 | 24.75 | 3,300 |
Dec 26, 2024 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 700 |
Dec 24, 2024 | 24.75 | 24.81 | 24.73 | 24.81 | 24.81 | 1,500 |
Dec 23, 2024 | 24.81 | 24.81 | 24.75 | 24.75 | 24.75 | 35,000 |
Dec 20, 2024 | 24.83 | 24.84 | 24.82 | 24.82 | 24.82 | 3,100 |
Dec 19, 2024 | 24.82 | 24.84 | 24.74 | 24.74 | 24.74 | 2,600 |
Dec 18, 2024 | 0.20 Dividend | |||||
Dec 18, 2024 | 25.10 | 25.12 | 24.88 | 24.88 | 24.88 | 15,200 |
Dec 17, 2024 | 25.29 | 25.31 | 25.26 | 25.26 | 25.06 | 2,600 |
Dec 16, 2024 | 25.37 | 25.37 | 25.29 | 25.30 | 25.10 | 6,400 |
Dec 13, 2024 | 25.40 | 25.41 | 25.31 | 25.34 | 25.13 | 3,400 |
Dec 12, 2024 | 25.48 | 25.49 | 25.42 | 25.42 | 25.21 | 5,400 |
Dec 11, 2024 | 25.51 | 25.53 | 25.48 | 25.49 | 25.28 | 1,400 |
Dec 10, 2024 | 25.49 | 25.53 | 25.49 | 25.53 | 25.32 | 5,100 |
Dec 9, 2024 | 25.55 | 25.57 | 25.55 | 25.55 | 25.34 | 5,300 |
Dec 6, 2024 | 25.65 | 25.65 | 25.56 | 25.58 | 25.38 | 3,800 |
Dec 5, 2024 | 25.53 | 25.56 | 25.53 | 25.56 | 25.35 | 500 |
Dec 4, 2024 | 25.51 | 25.61 | 25.51 | 25.58 | 25.38 | 3,500 |
Dec 3, 2024 | 25.55 | 25.55 | 25.52 | 25.52 | 25.31 | 2,900 |
Dec 2, 2024 | 25.48 | 25.54 | 25.48 | 25.51 | 25.30 | 4,000 |
Nov 29, 2024 | 25.50 | 25.52 | 25.50 | 25.52 | 25.31 | 1,500 |
Nov 27, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 25.21 | 1,100 |
Nov 26, 2024 | 25.38 | 25.39 | 25.33 | 25.33 | 25.13 | 5,600 |
Nov 25, 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 25.20 | 2,500 |
Nov 22, 2024 | 25.23 | 25.28 | 25.23 | 25.25 | 25.04 | 9,600 |
Nov 21, 2024 | 25.26 | 25.26 | 25.23 | 25.23 | 25.02 | 700 |
Nov 20, 2024 | 25.29 | 25.30 | 25.26 | 25.27 | 25.07 | 18,400 |
Nov 19, 2024 | 25.28 | 25.31 | 25.27 | 25.28 | 25.07 | 4,000 |
Nov 18, 2024 | 25.18 | 25.26 | 25.18 | 25.24 | 25.04 | 18,000 |
Nov 15, 2024 | 25.10 | 25.22 | 25.10 | 25.18 | 24.98 | 6,600 |
Nov 14, 2024 | 25.22 | 25.24 | 25.16 | 25.17 | 24.97 | 2,600 |
Nov 13, 2024 | 25.25 | 25.25 | 25.17 | 25.19 | 24.99 | 3,100 |
Nov 12, 2024 | 25.22 | 25.25 | 25.22 | 25.22 | 25.01 | 8,800 |
Nov 11, 2024 | 25.40 | 25.40 | 25.36 | 25.36 | 25.16 | 5,000 |
Nov 8, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 25.24 | 700 |
Nov 7, 2024 | 25.35 | 25.42 | 25.35 | 25.41 | 25.20 | 7,000 |
Nov 6, 2024 | 25.18 | 25.34 | 25.18 | 25.29 | 25.09 | 6,200 |
Nov 5, 2024 | 25.30 | 25.34 | 25.24 | 25.32 | 25.11 | 8,600 |
Nov 4, 2024 | 25.36 | 25.38 | 25.26 | 25.32 | 25.12 | 6,000 |
Nov 1, 2024 | 25.41 | 25.41 | 25.25 | 25.25 | 25.05 | 1,000 |
Oct 31, 2024 | 25.37 | 25.41 | 25.35 | 25.37 | 25.17 | 2,000 |
Oct 30, 2024 | 25.52 | 25.52 | 25.42 | 25.42 | 25.21 | 1,100 |
Oct 29, 2024 | 25.31 | 25.39 | 25.30 | 25.39 | 25.18 | 800 |
Oct 28, 2024 | 25.39 | 25.39 | 25.32 | 25.36 | 25.16 | 2,000 |
Oct 25, 2024 | 25.55 | 25.55 | 25.41 | 25.42 | 25.21 | 3,000 |
Oct 24, 2024 | 25.46 | 25.55 | 25.46 | 25.50 | 25.29 | 3,800 |
Oct 23, 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 25.26 | 4,400 |
Oct 22, 2024 | 25.61 | 25.61 | 25.54 | 25.55 | 25.34 | 4,600 |
Oct 21, 2024 | 25.67 | 25.67 | 25.55 | 25.55 | 25.34 | 2,200 |
Oct 18, 2024 | 25.75 | 25.75 | 25.73 | 25.74 | 25.53 | 1,800 |
Oct 17, 2024 | 25.70 | 25.70 | 25.67 | 25.69 | 25.48 | 9,400 |
Oct 16, 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 25.55 | 600 |
Oct 15, 2024 | 25.78 | 25.80 | 25.74 | 25.74 | 25.54 | 1,200 |
Oct 14, 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.49 | 2,300 |
Oct 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.56 | 100 |
Oct 10, 2024 | 25.72 | 25.76 | 25.72 | 25.76 | 25.55 | 2,200 |
Oct 9, 2024 | 25.67 | 25.68 | 25.63 | 25.68 | 25.48 | 700 |
Oct 8, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.53 | 100 |
Oct 7, 2024 | 25.69 | 25.71 | 25.69 | 25.69 | 25.49 | 500 |
Oct 4, 2024 | 25.82 | 25.82 | 25.73 | 25.73 | 25.52 | 2,200 |
Oct 3, 2024 | 26.01 | 26.01 | 25.95 | 25.95 | 25.74 | 500 |
Oct 2, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.86 | 100 |
Oct 1, 2024 | 0.19 Dividend | |||||
Oct 1, 2024 | 26.16 | 26.16 | 26.11 | 26.12 | 25.91 | 800 |
Sep 30, 2024 | 26.21 | 26.22 | 26.21 | 26.22 | 25.82 | 300 |
Sep 27, 2024 | 26.19 | 26.23 | 26.19 | 26.21 | 25.81 | 2,100 |
Sep 26, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.74 | 100 |
Sep 25, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.79 | 100 |
Sep 24, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | - |
Sep 23, 2024 | 26.18 | 26.24 | 26.18 | 26.21 | 25.81 | 500 |
Sep 20, 2024 | 26.24 | 26.25 | 26.22 | 26.23 | 25.82 | 2,700 |
Sep 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.85 | 100 |
Sep 18, 2024 | 26.24 | 26.24 | 26.17 | 26.17 | 25.76 | 1,400 |
Sep 17, 2024 | 26.27 | 26.29 | 26.27 | 26.28 | 25.88 | 3,600 |
Sep 16, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.88 | 200 |
Sep 13, 2024 | 26.21 | 26.21 | 26.19 | 26.19 | 25.79 | 100 |
Sep 12, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.69 | 100 |
Sep 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.70 | 100 |
Sep 10, 2024 | 26.08 | 26.08 | 26.07 | 26.07 | 25.67 | 3,200 |
Sep 9, 2024 | 25.94 | 26.00 | 25.94 | 26.00 | 25.60 | 4,300 |
Sep 6, 2024 | 25.94 | 25.96 | 25.93 | 25.95 | 25.56 | 1,000 |
Sep 5, 2024 | 25.93 | 25.93 | 25.92 | 25.92 | 25.53 | 200 |
Sep 4, 2024 | 25.89 | 25.91 | 25.89 | 25.91 | 25.52 | 300 |
Sep 3, 2024 | 25.88 | 25.88 | 25.84 | 25.84 | 25.44 | 700 |
Aug 30, 2024 | 25.79 | 25.81 | 25.78 | 25.78 | 25.38 | 1,700 |
Aug 29, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.48 | 100 |
Aug 28, 2024 | 25.92 | 25.92 | 25.91 | 25.91 | 25.51 | 1,100 |
Aug 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.52 | - |
Aug 26, 2024 | 25.97 | 25.97 | 25.93 | 25.93 | 25.53 | 900 |
Aug 23, 2024 | 25.79 | 25.93 | 25.79 | 25.93 | 25.53 | 1,200 |
Aug 22, 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.35 | 4,400 |
Aug 21, 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.45 | 4,700 |
Aug 20, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.37 | 1,700 |
Aug 19, 2024 | 25.68 | 25.68 | 25.67 | 25.67 | 25.28 | 5,400 |
Aug 16, 2024 | 25.65 | 25.66 | 25.63 | 25.65 | 25.26 | 2,700 |
Aug 15, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.24 | 100 |
Aug 14, 2024 | 25.79 | 25.79 | 25.70 | 25.70 | 25.31 | 800 |
Aug 13, 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 25.35 | 400 |
Aug 12, 2024 | 25.61 | 25.67 | 25.61 | 25.67 | 25.28 | 1,000 |
Aug 9, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.19 | 1,200 |
Aug 8, 2024 | 25.50 | 25.51 | 25.49 | 25.51 | 25.12 | 3,300 |
Aug 7, 2024 | 25.60 | 25.63 | 25.55 | 25.55 | 25.16 | 300 |
Aug 6, 2024 | 25.71 | 25.71 | 25.66 | 25.66 | 25.27 | 1,000 |
Aug 5, 2024 | 25.79 | 25.81 | 25.79 | 25.81 | 25.41 | 400 |
Aug 2, 2024 | 25.79 | 25.79 | 25.68 | 25.74 | 25.35 | 2,100 |
Aug 1, 2024 | 25.64 | 25.67 | 25.63 | 25.63 | 25.24 | 2,700 |
Jul 31, 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 25.16 | 200 |
Jul 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.00 | 100 |
Jul 29, 2024 | 25.36 | 25.37 | 25.36 | 25.37 | 24.98 | 700 |
Jul 26, 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 24.94 | 300 |
Jul 25, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 24.85 | 900 |
Jul 24, 2024 | 25.29 | 25.29 | 25.19 | 25.19 | 24.80 | 1,000 |
Jul 23, 2024 | 25.28 | 25.31 | 25.24 | 25.25 | 24.86 | 7,400 |
Jul 22, 2024 | 25.28 | 25.28 | 25.22 | 25.25 | 24.87 | 3,600 |
Jul 19, 2024 | 25.30 | 25.30 | 25.27 | 25.29 | 24.90 | 700 |
Jul 18, 2024 | 25.42 | 25.42 | 25.36 | 25.36 | 24.97 | 1,800 |
Jul 17, 2024 | 25.41 | 25.44 | 25.41 | 25.44 | 25.05 | 1,200 |
Jul 16, 2024 | 25.38 | 25.43 | 25.37 | 25.42 | 25.04 | 4,100 |
Jul 15, 2024 | 25.30 | 25.34 | 25.30 | 25.33 | 24.94 | 1,500 |
Jul 12, 2024 | 25.31 | 25.32 | 25.29 | 25.32 | 24.93 | 3,500 |
Jul 11, 2024 | 25.33 | 25.34 | 25.29 | 25.30 | 24.91 | 900 |
Jul 10, 2024 | 25.17 | 25.19 | 25.16 | 25.19 | 24.80 | 2,500 |
Jul 9, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 24.75 | 8,500 |
Jul 8, 2024 | 25.16 | 25.20 | 25.16 | 25.18 | 24.79 | 1,400 |
Jul 5, 2024 | 25.11 | 25.20 | 25.11 | 25.17 | 24.79 | 5,500 |
Jul 3, 2024 | 24.97 | 25.05 | 24.96 | 25.03 | 24.64 | 4,100 |
Jul 2, 2024 | 24.92 | 24.92 | 24.90 | 24.92 | 24.54 | 400 |
Jul 1, 2024 | 0.62 Dividend | |||||
Jul 1, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.49 | 300 |
Jun 28, 2024 | 25.76 | 25.76 | 25.63 | 25.63 | 24.63 | 1,000 |
Jun 27, 2024 | 25.72 | 25.72 | 25.69 | 25.70 | 24.69 | 500 |
Jun 26, 2024 | 25.63 | 25.65 | 25.63 | 25.65 | 24.64 | 2,100 |
Jun 25, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 24.72 | 200 |
Jun 24, 2024 | 25.69 | 25.71 | 25.67 | 25.70 | 24.69 | 1,700 |
Jun 21, 2024 | 25.70 | 25.70 | 25.68 | 25.69 | 24.68 | 2,000 |
Jun 20, 2024 | 25.65 | 25.73 | 25.65 | 25.73 | 24.72 | 1,800 |
Jun 18, 2024 | 25.69 | 25.74 | 25.69 | 25.73 | 24.72 | 9,800 |
Jun 17, 2024 | 25.59 | 25.60 | 25.59 | 25.59 | 24.59 | 400 |
Jun 14, 2024 | 25.67 | 25.67 | 25.63 | 25.64 | 24.64 | 500 |
Jun 13, 2024 | 25.66 | 25.68 | 25.63 | 25.63 | 24.63 | 3,900 |
Jun 12, 2024 | 25.62 | 25.62 | 25.50 | 25.50 | 24.50 | 1,300 |
Jun 11, 2024 | 25.40 | 25.46 | 25.38 | 25.46 | 24.46 | 1,600 |
Jun 10, 2024 | 25.38 | 25.38 | 25.37 | 25.37 | 24.38 | 500 |
Jun 7, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 24.42 | 1,500 |
Jun 6, 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 24.65 | 800 |
Jun 5, 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 24.67 | 1,500 |
Jun 4, 2024 | 25.60 | 25.62 | 25.57 | 25.62 | 24.62 | 600 |
Jun 3, 2024 | 25.48 | 25.51 | 25.48 | 25.51 | 24.51 | 1,700 |
May 31, 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 24.37 | 100 |
May 30, 2024 | 25.25 | 25.27 | 25.25 | 25.26 | 24.27 | 1,200 |
May 29, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 24.16 | 400 |
May 28, 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 24.23 | 300 |
May 24, 2024 | 25.28 | 25.33 | 25.28 | 25.33 | 24.33 | 400 |
May 23, 2024 | 25.37 | 25.37 | 25.28 | 25.28 | 24.29 | 2,700 |
May 22, 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 24.41 | 1,400 |
May 21, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 24.42 | 500 |
May 20, 2024 | 25.34 | 25.37 | 25.34 | 25.34 | 24.35 | 1,100 |
May 17, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.37 | 100 |
May 16, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 24.40 | 5,200 |
May 15, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 24.43 | 800 |
May 14, 2024 | 25.24 | 25.28 | 25.24 | 25.28 | 24.29 | 1,300 |
May 13, 2024 | 25.24 | 25.24 | 25.21 | 25.21 | 24.23 | 3,200 |
May 10, 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 24.21 | 400 |
May 9, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 24.26 | 400 |
May 8, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.18 | 1,600 |
May 7, 2024 | 25.25 | 25.27 | 25.19 | 25.19 | 24.20 | 3,000 |
May 6, 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 24.21 | 800 |
May 3, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 24.20 | 700 |
May 2, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.06 | 1,900 |
May 1, 2024 | 24.88 | 25.01 | 24.87 | 24.93 | 23.96 | 1,100 |
Apr 30, 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 23.91 | 1,300 |
Apr 29, 2024 | 25.02 | 25.04 | 25.00 | 25.02 | 24.04 | 3,400 |
Apr 26, 2024 | 24.94 | 24.94 | 24.93 | 24.94 | 23.96 | 1,300 |
Apr 25, 2024 | 24.84 | 24.88 | 24.83 | 24.87 | 23.90 | 2,800 |
Apr 24, 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 23.95 | 3,200 |
Apr 23, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.01 | 100 |
Apr 22, 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 23.98 | 900 |
Apr 19, 2024 | 24.96 | 24.97 | 24.95 | 24.95 | 23.97 | 2,300 |
Apr 18, 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 23.94 | 800 |
Apr 17, 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 23.99 | 100 |
Apr 16, 2024 | 24.88 | 24.89 | 24.86 | 24.86 | 23.89 | 700 |
Apr 15, 2024 | 24.93 | 24.96 | 24.88 | 24.96 | 23.99 | 7,700 |
Apr 12, 2024 | 25.09 | 25.10 | 25.07 | 25.08 | 24.09 | 64,000 |
Apr 11, 2024 | 24.99 | 25.00 | 24.97 | 24.98 | 24.00 | 4,100 |
Apr 10, 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 24.03 | 800 |
Apr 9, 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 24.30 | 3,800 |
Apr 8, 2024 | 25.19 | 25.22 | 25.19 | 25.21 | 24.22 | 3,100 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SOXX iShares Semiconductor ETF
168.94
+7.18%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
77.18
+7.48%
SMH VanEck Semiconductor ETF
193.12
+6.81%
SPHB Invesco S&P 500 High Beta ETF
71.71
+5.29%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
VGT Vanguard Information Technology Index Fund ETF Shares
499.61
+4.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
52.02
+3.71%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
GDXJ VanEck Junior Gold Miners ETF
53.62
+4.36%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
QTUM Defiance Quantum ETF
68.85
+4.54%
IWP iShares Russell Mid-Cap Growth ETF
109.58
+3.69%
IYW iShares U.S. Technology ETF
129.85
+4.30%
COPX Global X Copper Miners ETF
33.90
+3.76%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
SPMO Invesco S&P 500 Momentum ETF
85.95
+4.41%
XLK The Technology Select Sector SPDR Fund
190.20
+4.29%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
IETC iShares U.S. Tech Independence Focused ETF
70.54
+4.75%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
IGM iShares Expanded Tech Sector ETF
84.24
+4.56%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
QQQ Invesco QQQ Trust
439.07
+3.88%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
VUG Vanguard Growth Index Fund ETF Shares
346.33
+3.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.10
+3.65%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
XLG Invesco S&P 500 Top 50 ETF
42.76
+2.86%
FTEC Fidelity MSCI Information Technology Index ETF
148.40
+4.18%
PKW Invesco BuyBack Achievers ETF
100.10
-0.50%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.05
+2.94%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
ONEQ Fidelity Nasdaq Composite Index ETF
63.57
+3.51%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
SCHG Schwab U.S. Large-Cap Growth ETF
23.38
+3.59%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
XLC The Communication Services Select Sector SPDR ETF Fund
90.10
+3.29%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
XLE The Energy Select Sector SPDR Fund
81.08
+2.95%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.64%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.67
+2.33%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
IWR iShares Russell Mid-Cap ETF
78.79
+2.41%
IXN iShares Global Tech ETF
68.76
+2.27%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%
OEF iShares S&P 100 ETF
251.67
+3.07%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
106.64
+1.98%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
IYY iShares Dow Jones U.S. ETF
125.45
+1.97%
XMHQ Invesco S&P MidCap Quality ETF
86.86
+2.25%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.59
+2.72%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.41
+2.91%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.74
+1.91%
JMOM JPMorgan U.S. Momentum Factor ETF
52.68
+3.29%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.86
+2.20%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.46%
ITOT iShares Core S&P Total U.S. Stock Market ETF
113.21
+2.70%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.80%
IXP iShares Global Comm Services ETF
91.15
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
IYG iShares U.S. Financial Services ETF
70.34
+1.82%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
VFMF Vanguard U.S. Multifactor ETF Shares
115.90
+1.80%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
SMIN iShares MSCI India Small-Cap ETF
66.20
+2.41%
FSMD Fidelity Small-Mid Multifactor ETF
36.49
+2.45%
USMC Principal U.S. Mega-Cap ETF
51.96
+0.84%
SPY SPDR S&P 500 ETF Trust
519.51
+2.82%
SPLG SPDR Portfolio S&P 500 ETF
61.10
+2.78%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.59
+2.53%
FIDU Fidelity MSCI Industrials Index ETF
63.44
+2.38%
XMMO Invesco S&P MidCap Momentum ETF
106.47
+3.15%
IVV iShares Core S&P 500 ETF
521.91
+2.82%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.01
+2.29%