Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD
iShares U.S. Consumer Focused ETF (IEDI)
52.11
+0.76
+(1.48%)
At close: April 2 at 11:13:40 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 2, 2025 | 51.46 | 52.11 | 51.46 | 52.11 | 52.11 | 800 |
| Apr 1, 2025 | 51.10 | 51.37 | 50.82 | 51.35 | 51.35 | 3,300 |
| Mar 31, 2025 | 49.68 | 51.08 | 49.68 | 51.08 | 51.08 | 3,800 |
| Mar 28, 2025 | 50.44 | 50.59 | 50.31 | 50.39 | 50.39 | 5,500 |
| Mar 27, 2025 | 51.04 | 51.81 | 51.04 | 51.51 | 51.51 | 4,000 |
| Mar 26, 2025 | 51.48 | 51.48 | 51.10 | 51.26 | 51.26 | 900 |
| Mar 25, 2025 | 51.41 | 51.54 | 51.26 | 51.32 | 51.32 | 1,600 |
| Mar 24, 2025 | 51.04 | 51.50 | 51.04 | 51.50 | 51.50 | 2,900 |
| Mar 21, 2025 | 49.64 | 50.24 | 49.60 | 50.24 | 50.24 | 3,100 |
| Mar 20, 2025 | 50.85 | 50.85 | 50.21 | 50.22 | 50.22 | 1,700 |
| Mar 19, 2025 | 50.06 | 50.44 | 49.98 | 50.36 | 50.36 | 2,700 |
| Mar 18, 2025 | 0.11 Dividend | |||||
| Mar 18, 2025 | 50.40 | 50.40 | 49.67 | 49.74 | 49.74 | 6,100 |
| Mar 17, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | 50.49 | 4,600 |
| Mar 14, 2025 | 49.56 | 49.98 | 49.53 | 49.98 | 49.87 | 11,700 |
| Mar 13, 2025 | 50.03 | 50.03 | 49.09 | 49.21 | 49.10 | 6,900 |
| Mar 12, 2025 | 50.85 | 50.85 | 50.47 | 50.47 | 50.36 | 3,600 |
| Mar 11, 2025 | 51.40 | 51.40 | 50.55 | 50.82 | 50.71 | 8,500 |
| Mar 10, 2025 | 51.59 | 52.10 | 51.07 | 51.51 | 51.39 | 16,000 |
| Mar 7, 2025 | 52.24 | 52.63 | 51.48 | 52.61 | 52.50 | 6,600 |
| Mar 6, 2025 | 53.34 | 54.01 | 53.03 | 53.05 | 52.94 | 5,600 |
| Mar 5, 2025 | 53.82 | 54.21 | 53.32 | 54.12 | 54.00 | 26,000 |
| Mar 4, 2025 | 53.75 | 54.15 | 53.23 | 53.52 | 53.40 | 12,500 |
| Mar 3, 2025 | 55.32 | 55.70 | 54.30 | 54.40 | 54.28 | 4,700 |
| Feb 28, 2025 | 54.52 | 55.31 | 54.51 | 55.31 | 55.19 | 3,500 |
| Feb 27, 2025 | 55.20 | 55.22 | 54.49 | 54.49 | 54.37 | 6,900 |
| Feb 26, 2025 | 55.43 | 55.65 | 54.93 | 54.93 | 54.81 | 3,000 |
| Feb 25, 2025 | 54.63 | 55.06 | 54.47 | 55.06 | 54.94 | 3,800 |
| Feb 24, 2025 | 54.35 | 54.57 | 54.20 | 54.40 | 54.28 | 3,900 |
| Feb 21, 2025 | 55.78 | 55.85 | 54.47 | 54.53 | 54.42 | 5,400 |
| Feb 20, 2025 | 55.85 | 55.85 | 55.53 | 55.78 | 55.66 | 4,500 |
| Feb 19, 2025 | 56.86 | 56.86 | 56.45 | 56.61 | 56.49 | 8,400 |
| Feb 18, 2025 | 57.18 | 57.18 | 56.71 | 56.89 | 56.77 | 4,300 |
| Feb 14, 2025 | 57.34 | 57.34 | 57.18 | 57.18 | 57.06 | 3,000 |
| Feb 13, 2025 | 57.00 | 57.40 | 56.93 | 57.40 | 57.28 | 17,100 |
| Feb 12, 2025 | 56.55 | 56.73 | 56.38 | 56.73 | 56.61 | 3,800 |
| Feb 11, 2025 | 56.94 | 56.94 | 56.63 | 56.87 | 56.75 | 3,200 |
| Feb 10, 2025 | 56.69 | 56.99 | 56.55 | 56.99 | 56.87 | 5,200 |
| Feb 7, 2025 | 57.23 | 57.23 | 56.44 | 56.44 | 56.32 | 4,400 |
| Feb 6, 2025 | 57.38 | 57.38 | 56.92 | 57.19 | 57.07 | 5,100 |
| Feb 5, 2025 | 56.83 | 56.90 | 56.53 | 56.89 | 56.77 | 23,500 |
| Feb 4, 2025 | 56.50 | 56.80 | 56.38 | 56.74 | 56.62 | 16,700 |
| Feb 3, 2025 | 54.67 | 56.46 | 54.67 | 56.28 | 56.16 | 22,100 |
| Jan 31, 2025 | 56.74 | 56.79 | 56.19 | 56.27 | 56.15 | 3,500 |
| Jan 30, 2025 | 56.70 | 56.77 | 56.54 | 56.74 | 56.62 | 3,800 |
| Jan 29, 2025 | 56.30 | 56.50 | 56.29 | 56.29 | 56.16 | 1,900 |
| Jan 28, 2025 | 56.28 | 56.36 | 56.12 | 56.24 | 56.12 | 1,900 |
| Jan 27, 2025 | 54.72 | 56.27 | 54.72 | 56.27 | 56.15 | 6,400 |
| Jan 24, 2025 | 55.54 | 55.54 | 55.31 | 55.41 | 55.29 | 5,100 |
| Jan 23, 2025 | 55.03 | 55.38 | 54.88 | 55.38 | 55.26 | 2,700 |
| Jan 22, 2025 | 55.45 | 55.45 | 54.95 | 55.00 | 54.88 | 3,600 |
| Jan 21, 2025 | 54.80 | 55.16 | 54.80 | 55.16 | 55.04 | 2,300 |
| Jan 17, 2025 | 54.66 | 54.66 | 54.22 | 54.35 | 54.23 | 2,200 |
| Jan 16, 2025 | 53.69 | 54.07 | 53.64 | 53.97 | 53.85 | 5,600 |
| Jan 15, 2025 | 54.00 | 54.07 | 53.71 | 53.79 | 53.67 | 4,400 |
| Jan 14, 2025 | 53.56 | 53.56 | 53.00 | 53.19 | 53.08 | 1,900 |
| Jan 13, 2025 | 53.30 | 53.30 | 52.97 | 53.24 | 53.12 | 6,600 |
| Jan 10, 2025 | 53.66 | 53.66 | 53.25 | 53.43 | 53.31 | 4,800 |
| Jan 8, 2025 | 53.58 | 53.60 | 53.21 | 53.60 | 53.48 | 3,500 |
| Jan 7, 2025 | 54.14 | 54.14 | 53.39 | 53.43 | 53.31 | 4,300 |
| Jan 6, 2025 | 54.24 | 54.35 | 53.91 | 53.98 | 53.86 | 6,200 |
| Jan 3, 2025 | 53.67 | 53.84 | 53.67 | 53.75 | 53.64 | 2,500 |
| Jan 2, 2025 | 53.89 | 53.96 | 53.20 | 53.43 | 53.32 | 7,100 |
| Dec 31, 2024 | 53.76 | 53.76 | 53.35 | 53.42 | 53.31 | 3,700 |
| Dec 30, 2024 | 53.97 | 53.97 | 53.53 | 53.64 | 53.52 | 3,400 |
| Dec 27, 2024 | 54.10 | 54.21 | 53.98 | 54.21 | 54.10 | 2,000 |
| Dec 26, 2024 | 54.63 | 54.81 | 54.63 | 54.77 | 54.65 | 4,300 |
| Dec 24, 2024 | 54.17 | 54.62 | 54.17 | 54.62 | 54.51 | 3,000 |
| Dec 23, 2024 | 53.72 | 54.10 | 53.65 | 54.10 | 53.99 | 2,300 |
| Dec 20, 2024 | 53.49 | 54.50 | 53.49 | 54.29 | 54.17 | 4,700 |
| Dec 19, 2024 | 54.40 | 54.48 | 53.85 | 53.85 | 53.73 | 6,700 |
| Dec 18, 2024 | 55.57 | 55.70 | 54.03 | 54.03 | 53.91 | 9,100 |
| Dec 17, 2024 | 0.11 Dividend | |||||
| Dec 17, 2024 | 55.95 | 55.95 | 55.59 | 55.65 | 55.53 | 4,800 |
| Dec 16, 2024 | 56.35 | 56.35 | 56.06 | 56.06 | 55.83 | 4,200 |
| Dec 13, 2024 | 56.34 | 56.35 | 56.08 | 56.12 | 55.89 | 8,400 |
| Dec 12, 2024 | 56.82 | 56.82 | 56.33 | 56.34 | 56.11 | 5,600 |
| Dec 11, 2024 | 56.84 | 57.01 | 56.69 | 56.69 | 56.46 | 7,800 |
| Dec 10, 2024 | 56.56 | 56.70 | 56.38 | 56.38 | 56.15 | 4,500 |
| Dec 9, 2024 | 57.11 | 57.11 | 56.50 | 56.50 | 56.27 | 6,100 |
| Dec 6, 2024 | 57.08 | 57.08 | 56.89 | 56.92 | 56.68 | 10,300 |
| Dec 5, 2024 | 56.40 | 56.53 | 56.38 | 56.38 | 56.15 | 3,500 |
| Dec 4, 2024 | 55.75 | 56.49 | 55.75 | 56.49 | 56.26 | 27,500 |
| Dec 3, 2024 | 55.80 | 56.14 | 55.80 | 56.11 | 55.88 | 2,100 |
| Dec 2, 2024 | 55.84 | 56.00 | 55.84 | 55.96 | 55.73 | 5,500 |
| Nov 29, 2024 | 55.83 | 55.92 | 55.77 | 55.85 | 55.62 | 1,800 |
| Nov 27, 2024 | 55.93 | 55.93 | 55.58 | 55.58 | 55.35 | 6,000 |
| Nov 26, 2024 | 55.57 | 55.65 | 55.35 | 55.65 | 55.42 | 5,200 |
| Nov 25, 2024 | 55.27 | 55.49 | 55.20 | 55.39 | 55.16 | 5,200 |
| Nov 22, 2024 | 54.34 | 54.57 | 54.34 | 54.57 | 54.34 | 3,000 |
| Nov 21, 2024 | 53.11 | 53.75 | 53.11 | 53.75 | 53.53 | 5,200 |
| Nov 20, 2024 | 53.08 | 53.11 | 52.77 | 53.11 | 52.89 | 4,600 |
| Nov 19, 2024 | 53.01 | 53.40 | 52.92 | 53.40 | 53.18 | 41,100 |
| Nov 18, 2024 | 53.29 | 53.53 | 53.29 | 53.37 | 53.15 | 2,900 |
| Nov 15, 2024 | 53.60 | 53.60 | 53.16 | 53.20 | 52.98 | 1,100 |
| Nov 14, 2024 | 54.14 | 54.17 | 53.70 | 53.71 | 53.49 | 8,000 |
| Nov 13, 2024 | 53.99 | 54.21 | 53.99 | 54.09 | 53.87 | 13,800 |
| Nov 12, 2024 | 53.77 | 53.81 | 53.71 | 53.73 | 53.51 | 1,400 |
| Nov 11, 2024 | 53.92 | 54.02 | 53.77 | 53.79 | 53.57 | 13,100 |
| Nov 8, 2024 | 53.64 | 53.75 | 53.38 | 53.63 | 53.41 | 9,400 |
| Nov 7, 2024 | 52.64 | 53.33 | 52.64 | 53.24 | 53.02 | 28,100 |
| Nov 6, 2024 | 53.08 | 53.08 | 52.22 | 52.60 | 52.38 | 4,200 |
| Nov 5, 2024 | 51.67 | 52.12 | 51.67 | 52.12 | 51.91 | 2,200 |
| Nov 4, 2024 | 51.23 | 51.71 | 51.23 | 51.51 | 51.29 | 3,300 |
| Nov 1, 2024 | 51.48 | 51.68 | 51.43 | 51.43 | 51.22 | 8,600 |
| Oct 31, 2024 | 51.18 | 51.23 | 51.00 | 51.07 | 50.86 | 3,900 |
| Oct 30, 2024 | 51.67 | 51.67 | 51.31 | 51.31 | 51.10 | 900 |
| Oct 29, 2024 | 51.80 | 51.80 | 51.50 | 51.67 | 51.45 | 3,000 |
| Oct 28, 2024 | 52.18 | 52.18 | 51.96 | 51.96 | 51.75 | 5,500 |
| Oct 25, 2024 | 51.96 | 52.15 | 51.64 | 51.64 | 51.43 | 7,300 |
| Oct 24, 2024 | 51.84 | 51.87 | 51.67 | 51.84 | 51.63 | 3,000 |
| Oct 23, 2024 | 51.95 | 52.00 | 51.63 | 51.73 | 51.52 | 4,400 |
| Oct 22, 2024 | 51.84 | 52.13 | 51.83 | 52.05 | 51.84 | 5,100 |
| Oct 21, 2024 | 52.64 | 52.64 | 52.16 | 52.24 | 52.03 | 2,900 |
| Oct 18, 2024 | 52.56 | 52.80 | 52.56 | 52.74 | 52.52 | 4,500 |
| Oct 17, 2024 | 52.92 | 52.92 | 52.51 | 52.56 | 52.34 | 32,600 |
| Oct 16, 2024 | 52.49 | 52.78 | 52.49 | 52.73 | 52.51 | 4,100 |
| Oct 15, 2024 | 52.67 | 52.85 | 52.56 | 52.56 | 52.35 | 9,800 |
| Oct 14, 2024 | 52.35 | 52.36 | 52.14 | 52.36 | 52.14 | 3,500 |
| Oct 11, 2024 | 52.00 | 52.19 | 51.83 | 52.19 | 51.97 | 4,000 |
| Oct 10, 2024 | 52.08 | 52.08 | 51.64 | 51.72 | 51.50 | 3,200 |
| Oct 9, 2024 | 52.03 | 52.10 | 51.73 | 52.10 | 51.89 | 5,800 |
| Oct 8, 2024 | 51.45 | 51.76 | 51.39 | 51.72 | 51.50 | 4,600 |
| Oct 7, 2024 | 51.87 | 51.87 | 50.99 | 51.13 | 50.92 | 8,900 |
| Oct 4, 2024 | 51.86 | 51.86 | 51.50 | 51.76 | 51.55 | 5,200 |
| Oct 3, 2024 | 51.18 | 51.42 | 51.18 | 51.33 | 51.12 | 3,900 |
| Oct 2, 2024 | 51.69 | 51.69 | 51.59 | 51.64 | 51.43 | 2,200 |
| Oct 1, 2024 | 51.83 | 52.06 | 51.48 | 51.83 | 51.62 | 2,600 |
| Sep 30, 2024 | 51.81 | 52.00 | 51.79 | 52.00 | 51.79 | 1,200 |
| Sep 27, 2024 | 52.28 | 52.28 | 51.92 | 51.94 | 51.73 | 3,600 |
| Sep 26, 2024 | 52.10 | 52.24 | 51.94 | 52.10 | 51.89 | 3,900 |
| Sep 25, 2024 | 0.14 Dividend | |||||
| Sep 25, 2024 | 51.95 | 51.95 | 51.87 | 51.89 | 51.68 | 3,400 |
| Sep 24, 2024 | 52.13 | 52.13 | 51.84 | 52.10 | 51.75 | 3,600 |
| Sep 23, 2024 | 51.77 | 51.87 | 51.63 | 51.87 | 51.52 | 3,600 |
| Sep 20, 2024 | 51.63 | 51.63 | 51.34 | 51.53 | 51.18 | 4,400 |
| Sep 19, 2024 | 51.54 | 51.62 | 51.48 | 51.51 | 51.17 | 2,500 |
| Sep 18, 2024 | 51.19 | 51.60 | 51.00 | 51.00 | 50.65 | 3,300 |
| Sep 17, 2024 | 51.03 | 51.35 | 51.03 | 51.03 | 50.68 | 2,000 |
| Sep 16, 2024 | 51.23 | 51.23 | 51.02 | 51.06 | 50.72 | 1,900 |
| Sep 13, 2024 | 50.84 | 51.10 | 50.84 | 50.94 | 50.60 | 2,500 |
| Sep 12, 2024 | 49.85 | 50.41 | 49.85 | 50.38 | 50.04 | 2,300 |
| Sep 11, 2024 | 49.04 | 49.83 | 49.03 | 49.83 | 49.50 | 1,300 |
| Sep 10, 2024 | 49.41 | 49.52 | 49.41 | 49.52 | 49.19 | 900 |
| Sep 9, 2024 | 48.95 | 49.43 | 48.95 | 49.26 | 48.93 | 2,000 |
| Sep 6, 2024 | 49.26 | 49.30 | 48.81 | 48.83 | 48.50 | 3,700 |
| Sep 5, 2024 | 49.29 | 49.31 | 49.26 | 49.31 | 48.97 | 1,800 |
| Sep 4, 2024 | 49.50 | 49.50 | 49.30 | 49.40 | 49.07 | 2,400 |
| Sep 3, 2024 | 49.84 | 50.07 | 49.50 | 49.50 | 49.17 | 1,100 |
| Aug 30, 2024 | 50.00 | 50.09 | 49.63 | 50.09 | 49.75 | 2,000 |
| Aug 29, 2024 | 50.21 | 50.21 | 49.77 | 49.77 | 49.43 | 3,500 |
| Aug 28, 2024 | 50.60 | 50.60 | 49.99 | 50.06 | 49.72 | 2,300 |
| Aug 27, 2024 | 50.24 | 50.46 | 50.20 | 50.46 | 50.12 | 2,200 |
| Aug 26, 2024 | 50.33 | 50.48 | 50.33 | 50.33 | 49.99 | 5,000 |
| Aug 23, 2024 | 50.21 | 50.34 | 50.01 | 50.32 | 49.98 | 2,700 |
| Aug 22, 2024 | 50.07 | 50.15 | 49.66 | 49.66 | 49.32 | 1,500 |
| Aug 21, 2024 | 49.81 | 50.17 | 49.81 | 50.17 | 49.83 | 4,700 |
| Aug 20, 2024 | 49.34 | 49.40 | 49.28 | 49.39 | 49.05 | 1,900 |
| Aug 19, 2024 | 49.35 | 49.41 | 49.27 | 49.37 | 49.03 | 2,200 |
| Aug 16, 2024 | 49.11 | 49.24 | 49.09 | 49.14 | 48.81 | 1,400 |
| Aug 15, 2024 | 48.68 | 49.15 | 48.68 | 49.05 | 48.72 | 2,500 |
| Aug 14, 2024 | 47.65 | 47.88 | 47.65 | 47.83 | 47.51 | 2,200 |
| Aug 13, 2024 | 47.28 | 47.81 | 47.21 | 47.81 | 47.49 | 1,400 |
| Aug 12, 2024 | 47.60 | 47.60 | 47.06 | 47.20 | 46.88 | 600 |
| Aug 9, 2024 | 47.06 | 47.34 | 47.06 | 47.34 | 47.02 | 1,800 |
| Aug 8, 2024 | 46.67 | 47.07 | 46.67 | 47.07 | 46.76 | 2,000 |
| Aug 7, 2024 | 47.45 | 47.45 | 46.21 | 46.21 | 45.90 | 1,200 |
| Aug 6, 2024 | 46.95 | 47.12 | 46.90 | 46.90 | 46.58 | 1,500 |
| Aug 5, 2024 | 45.91 | 46.48 | 45.85 | 46.20 | 45.89 | 5,700 |
| Aug 2, 2024 | 47.00 | 47.27 | 46.59 | 47.27 | 46.95 | 2,500 |
| Aug 1, 2024 | 49.05 | 49.05 | 47.91 | 48.18 | 47.85 | 3,400 |
| Jul 31, 2024 | 49.02 | 49.08 | 48.52 | 48.87 | 48.54 | 6,200 |
| Jul 30, 2024 | 48.27 | 48.46 | 48.20 | 48.46 | 48.13 | 500 |
| Jul 29, 2024 | 48.10 | 48.23 | 48.10 | 48.23 | 47.91 | 900 |
| Jul 26, 2024 | 47.72 | 48.21 | 47.72 | 47.95 | 47.63 | 2,000 |
| Jul 25, 2024 | 47.69 | 48.11 | 47.49 | 47.49 | 47.17 | 4,400 |
| Jul 24, 2024 | 48.00 | 48.00 | 47.51 | 47.51 | 47.19 | 4,300 |
| Jul 23, 2024 | 48.80 | 48.90 | 48.54 | 48.58 | 48.25 | 8,700 |
| Jul 22, 2024 | 48.47 | 48.72 | 48.47 | 48.67 | 48.35 | 1,700 |
| Jul 19, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 48.10 | 500 |
| Jul 18, 2024 | 48.94 | 48.94 | 48.56 | 48.57 | 48.24 | 5,500 |
| Jul 17, 2024 | 49.30 | 49.34 | 49.25 | 49.25 | 48.92 | 17,200 |
| Jul 16, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 49.36 | 4,600 |
| Jul 15, 2024 | 49.02 | 49.04 | 48.81 | 48.81 | 48.48 | 3,400 |
| Jul 12, 2024 | 49.08 | 49.37 | 49.06 | 49.06 | 48.73 | 2,900 |
| Jul 11, 2024 | 49.13 | 49.13 | 48.62 | 48.75 | 48.42 | 2,700 |
| Jul 10, 2024 | 48.54 | 48.54 | 48.17 | 48.52 | 48.19 | 3,000 |
| Jul 9, 2024 | 48.72 | 48.72 | 48.30 | 48.30 | 47.97 | 3,000 |
| Jul 8, 2024 | 48.75 | 48.75 | 48.44 | 48.50 | 48.18 | 1,400 |
| Jul 5, 2024 | 47.99 | 48.51 | 47.99 | 48.51 | 48.18 | 1,800 |
| Jul 3, 2024 | 48.24 | 48.24 | 48.10 | 48.18 | 47.85 | 1,800 |
| Jul 2, 2024 | 47.98 | 48.25 | 47.98 | 48.25 | 47.92 | 800 |
| Jul 1, 2024 | 48.47 | 48.47 | 47.96 | 48.09 | 47.76 | 4,400 |
| Jun 28, 2024 | 48.74 | 48.85 | 48.51 | 48.54 | 48.21 | 1,700 |
| Jun 27, 2024 | 49.04 | 49.04 | 48.64 | 48.74 | 48.41 | 2,200 |
| Jun 26, 2024 | 48.51 | 48.85 | 48.51 | 48.85 | 48.52 | 1,100 |
| Jun 25, 2024 | 49.08 | 49.08 | 48.50 | 48.56 | 48.23 | 5,700 |
| Jun 24, 2024 | 49.37 | 49.37 | 49.02 | 49.04 | 48.71 | 1,500 |
| Jun 21, 2024 | 49.06 | 49.06 | 48.89 | 49.04 | 48.71 | 2,700 |
| Jun 20, 2024 | 49.23 | 49.23 | 48.86 | 48.87 | 48.54 | 1,700 |
| Jun 18, 2024 | 49.23 | 49.23 | 48.96 | 49.02 | 48.69 | 3,800 |
| Jun 17, 2024 | 48.50 | 48.96 | 48.21 | 48.93 | 48.60 | 4,100 |
| Jun 14, 2024 | 48.04 | 48.20 | 47.92 | 48.20 | 47.87 | 3,000 |
| Jun 13, 2024 | 48.30 | 48.46 | 48.30 | 48.46 | 48.14 | 1,100 |
| Jun 12, 2024 | 48.51 | 48.51 | 48.45 | 48.51 | 48.18 | 1,200 |
| Jun 11, 2024 | 0.14 Dividend | |||||
| Jun 11, 2024 | 47.76 | 48.10 | 47.76 | 48.10 | 47.78 | 1,100 |
| Jun 10, 2024 | 47.89 | 48.18 | 47.89 | 48.18 | 47.72 | 1,200 |
| Jun 7, 2024 | 48.10 | 48.18 | 47.96 | 47.96 | 47.50 | 2,800 |
| Jun 6, 2024 | 48.20 | 48.22 | 48.12 | 48.22 | 47.75 | 2,300 |
| Jun 5, 2024 | 47.99 | 48.06 | 47.71 | 48.06 | 47.59 | 700 |
| Jun 4, 2024 | 47.68 | 47.78 | 47.50 | 47.66 | 47.20 | 2,300 |
| Jun 3, 2024 | 47.59 | 47.69 | 47.42 | 47.68 | 47.22 | 9,300 |
| May 31, 2024 | 47.13 | 47.70 | 47.05 | 47.70 | 47.24 | 1,500 |
| May 30, 2024 | 47.26 | 47.36 | 47.26 | 47.27 | 46.81 | 1,100 |
| May 29, 2024 | 47.00 | 47.07 | 46.95 | 46.95 | 46.49 | 1,600 |
| May 28, 2024 | 47.34 | 47.34 | 47.13 | 47.21 | 46.75 | 1,600 |
| May 24, 2024 | 47.34 | 47.46 | 47.19 | 47.31 | 46.85 | 1,300 |
| May 23, 2024 | 47.18 | 47.28 | 46.83 | 46.85 | 46.40 | 3,100 |
| May 22, 2024 | 47.75 | 47.80 | 47.32 | 47.33 | 46.87 | 18,600 |
| May 21, 2024 | 47.80 | 47.80 | 47.51 | 47.69 | 47.23 | 1,400 |
| May 20, 2024 | 48.01 | 48.03 | 47.71 | 47.77 | 47.31 | 900 |
| May 17, 2024 | 47.97 | 48.09 | 47.96 | 48.09 | 47.63 | 3,700 |
| May 16, 2024 | 48.29 | 48.30 | 48.12 | 48.12 | 47.65 | 1,100 |
| May 15, 2024 | 48.22 | 48.22 | 48.05 | 48.09 | 47.63 | 2,000 |
| May 14, 2024 | 47.68 | 48.00 | 47.66 | 47.92 | 47.46 | 2,400 |
| May 13, 2024 | 48.16 | 48.30 | 47.78 | 47.78 | 47.32 | 1,600 |
| May 10, 2024 | 48.17 | 48.18 | 47.98 | 48.06 | 47.60 | 2,700 |
| May 9, 2024 | 47.92 | 48.07 | 47.92 | 48.05 | 47.59 | 2,000 |
| May 8, 2024 | 47.54 | 47.54 | 47.39 | 47.45 | 46.99 | 11,800 |
| May 7, 2024 | 47.78 | 47.78 | 47.65 | 47.67 | 47.21 | 2,500 |
| May 6, 2024 | 47.27 | 47.55 | 47.27 | 47.55 | 47.09 | 15,000 |
| May 3, 2024 | 47.15 | 47.18 | 47.06 | 47.15 | 46.69 | 4,100 |
| May 2, 2024 | 46.51 | 46.76 | 46.39 | 46.74 | 46.29 | 274,900 |
| May 1, 2024 | 46.30 | 46.84 | 46.14 | 46.21 | 45.77 | 2,400 |
| Apr 30, 2024 | 47.03 | 47.03 | 46.52 | 46.52 | 46.07 | 1,100 |
| Apr 29, 2024 | 47.19 | 47.23 | 47.07 | 47.17 | 46.72 | 1,900 |
| Apr 26, 2024 | 47.05 | 47.22 | 47.05 | 47.15 | 46.70 | 1,800 |
| Apr 25, 2024 | 46.28 | 46.74 | 46.26 | 46.74 | 46.29 | 4,800 |
| Apr 24, 2024 | 46.70 | 46.87 | 46.70 | 46.86 | 46.41 | 700 |
| Apr 23, 2024 | 46.70 | 47.03 | 46.70 | 46.96 | 46.51 | 5,600 |
| Apr 22, 2024 | 46.45 | 46.75 | 46.24 | 46.54 | 46.09 | 5,800 |
| Apr 19, 2024 | 46.47 | 46.49 | 46.05 | 46.28 | 45.83 | 9,000 |
| Apr 18, 2024 | 46.64 | 46.81 | 46.42 | 46.42 | 45.97 | 1,800 |
| Apr 17, 2024 | 46.87 | 46.95 | 46.47 | 46.47 | 46.02 | 4,000 |
| Apr 16, 2024 | 46.72 | 46.80 | 46.55 | 46.66 | 46.21 | 220,300 |
| Apr 15, 2024 | 47.69 | 47.69 | 46.81 | 46.81 | 46.36 | 2,700 |
| Apr 12, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 46.85 | 1,000 |
| Apr 11, 2024 | 47.69 | 48.11 | 47.68 | 48.02 | 47.56 | 5,800 |
| Apr 10, 2024 | 47.57 | 47.90 | 47.57 | 47.81 | 47.35 | 380,000 |
| Apr 9, 2024 | 48.28 | 48.29 | 48.02 | 48.29 | 47.82 | 1,500 |
| Apr 8, 2024 | 48.20 | 48.33 | 48.20 | 48.24 | 47.78 | 1,200 |
| Apr 5, 2024 | 48.00 | 48.30 | 48.00 | 48.21 | 47.75 | 3,100 |
| Apr 4, 2024 | 48.81 | 48.81 | 47.81 | 47.81 | 47.35 | 2,900 |
| Apr 3, 2024 | 48.54 | 48.54 | 48.33 | 48.37 | 47.90 | 4,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%