Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
95.18
+0.60
+(0.63%)
At close: April 1 at 4:00:00 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 94.62 | 95.28 | 93.40 | 95.18 | 95.18 | 41,300 |
Mar 31, 2025 | 92.96 | 95.10 | 92.86 | 94.58 | 94.58 | 52,500 |
Mar 28, 2025 | 93.61 | 94.10 | 92.73 | 93.24 | 93.24 | 38,300 |
Mar 27, 2025 | 94.74 | 94.98 | 93.64 | 93.97 | 93.97 | 80,200 |
Mar 26, 2025 | 95.46 | 96.58 | 94.89 | 95.06 | 95.06 | 45,500 |
Mar 25, 2025 | 94.87 | 95.20 | 94.33 | 94.59 | 94.59 | 30,400 |
Mar 24, 2025 | 93.75 | 94.98 | 93.75 | 94.51 | 94.51 | 25,600 |
Mar 21, 2025 | 93.93 | 93.93 | 92.92 | 93.29 | 93.29 | 48,500 |
Mar 20, 2025 | 93.82 | 94.75 | 93.25 | 94.43 | 94.43 | 42,600 |
Mar 19, 2025 | 92.40 | 94.68 | 92.40 | 94.23 | 94.23 | 59,300 |
Mar 18, 2025 | 0.53 Dividend | |||||
Mar 18, 2025 | 92.77 | 93.18 | 91.65 | 92.52 | 92.52 | 38,900 |
Mar 17, 2025 | 91.32 | 92.79 | 91.30 | 92.52 | 91.99 | 66,400 |
Mar 14, 2025 | 88.86 | 91.15 | 88.50 | 91.04 | 90.52 | 78,700 |
Mar 13, 2025 | 89.16 | 90.41 | 87.84 | 88.30 | 87.79 | 70,200 |
Mar 12, 2025 | 88.99 | 90.33 | 88.33 | 89.63 | 89.11 | 49,800 |
Mar 11, 2025 | 88.57 | 89.68 | 87.80 | 88.63 | 88.12 | 83,500 |
Mar 10, 2025 | 87.79 | 89.35 | 87.11 | 88.11 | 87.60 | 68,700 |
Mar 7, 2025 | 86.40 | 88.06 | 86.40 | 87.64 | 87.14 | 82,600 |
Mar 6, 2025 | 86.11 | 86.90 | 85.12 | 86.02 | 85.52 | 104,700 |
Mar 5, 2025 | 87.02 | 87.07 | 84.48 | 86.68 | 86.18 | 146,500 |
Mar 4, 2025 | 87.66 | 89.46 | 85.70 | 88.02 | 87.51 | 148,000 |
Mar 3, 2025 | 93.36 | 93.79 | 87.89 | 88.69 | 88.18 | 199,900 |
Feb 28, 2025 | 91.59 | 92.91 | 90.34 | 92.91 | 92.37 | 45,500 |
Feb 27, 2025 | 92.52 | 92.92 | 91.69 | 91.78 | 91.25 | 48,700 |
Feb 26, 2025 | 92.82 | 93.01 | 91.35 | 91.86 | 91.33 | 47,600 |
Feb 25, 2025 | 94.24 | 94.60 | 92.20 | 92.56 | 92.03 | 35,800 |
Feb 24, 2025 | 94.53 | 94.71 | 93.81 | 94.31 | 93.77 | 33,300 |
Feb 21, 2025 | 96.91 | 96.91 | 94.33 | 94.44 | 93.90 | 49,700 |
Feb 20, 2025 | 96.94 | 97.70 | 96.34 | 97.51 | 96.95 | 51,700 |
Feb 19, 2025 | 96.37 | 97.74 | 96.37 | 96.90 | 96.34 | 43,600 |
Feb 18, 2025 | 94.84 | 96.25 | 93.90 | 95.48 | 94.93 | 87,100 |
Feb 14, 2025 | 94.00 | 95.18 | 94.00 | 94.30 | 93.76 | 31,500 |
Feb 13, 2025 | 93.16 | 93.73 | 92.27 | 93.62 | 93.08 | 45,300 |
Feb 12, 2025 | 95.88 | 96.13 | 93.18 | 93.32 | 92.78 | 69,200 |
Feb 11, 2025 | 96.00 | 97.22 | 95.69 | 96.39 | 95.83 | 52,400 |
Feb 10, 2025 | 93.46 | 95.29 | 93.40 | 95.16 | 94.61 | 59,100 |
Feb 7, 2025 | 93.35 | 93.57 | 92.39 | 92.39 | 91.86 | 88,700 |
Feb 6, 2025 | 95.03 | 95.07 | 92.49 | 93.03 | 92.49 | 79,300 |
Feb 5, 2025 | 94.81 | 95.12 | 94.08 | 94.83 | 94.28 | 61,200 |
Feb 4, 2025 | 92.13 | 95.05 | 91.86 | 94.93 | 94.38 | 141,600 |
Feb 3, 2025 | 92.32 | 93.07 | 91.50 | 92.66 | 92.13 | 91,100 |
Jan 31, 2025 | 94.51 | 94.51 | 92.21 | 92.37 | 91.84 | 91,400 |
Jan 30, 2025 | 95.42 | 95.73 | 94.05 | 94.62 | 94.07 | 54,600 |
Jan 29, 2025 | 94.20 | 95.29 | 93.93 | 94.91 | 94.36 | 47,700 |
Jan 28, 2025 | 95.30 | 95.60 | 93.67 | 94.37 | 93.83 | 70,300 |
Jan 27, 2025 | 95.76 | 96.78 | 94.40 | 95.12 | 94.57 | 131,100 |
Jan 24, 2025 | 98.03 | 98.17 | 96.36 | 96.46 | 95.90 | 179,100 |
Jan 23, 2025 | 97.57 | 98.62 | 97.21 | 97.79 | 97.23 | 92,800 |
Jan 22, 2025 | 97.92 | 98.75 | 97.08 | 97.16 | 96.60 | 66,500 |
Jan 21, 2025 | 98.89 | 98.89 | 97.62 | 98.15 | 97.58 | 186,900 |
Jan 17, 2025 | 99.00 | 99.33 | 98.74 | 99.12 | 98.55 | 106,000 |
Jan 16, 2025 | 98.37 | 99.42 | 98.33 | 99.13 | 98.56 | 85,600 |
Jan 15, 2025 | 98.00 | 98.93 | 97.51 | 98.66 | 98.09 | 56,300 |
Jan 14, 2025 | 95.81 | 97.17 | 95.72 | 97.06 | 96.50 | 56,500 |
Jan 13, 2025 | 94.81 | 97.08 | 94.62 | 96.20 | 95.65 | 269,100 |
Jan 10, 2025 | 94.74 | 95.90 | 93.84 | 94.20 | 93.66 | 117,100 |
Jan 8, 2025 | 92.52 | 93.39 | 92.31 | 93.39 | 92.85 | 87,500 |
Jan 7, 2025 | 92.06 | 93.21 | 91.69 | 92.76 | 92.23 | 51,000 |
Jan 6, 2025 | 92.60 | 93.39 | 91.31 | 91.57 | 91.04 | 117,500 |
Jan 3, 2025 | 91.84 | 92.17 | 91.36 | 91.93 | 91.40 | 93,200 |
Jan 2, 2025 | 90.64 | 91.55 | 90.48 | 91.15 | 90.62 | 198,500 |
Dec 31, 2024 | 88.49 | 89.96 | 88.47 | 89.63 | 89.11 | 154,400 |
Dec 30, 2024 | 87.82 | 89.10 | 87.37 | 88.35 | 87.84 | 136,200 |
Dec 27, 2024 | 87.26 | 88.14 | 86.95 | 87.39 | 86.89 | 136,400 |
Dec 26, 2024 | 87.28 | 87.63 | 86.63 | 87.31 | 86.81 | 117,900 |
Dec 24, 2024 | 86.82 | 87.53 | 86.09 | 87.47 | 86.97 | 53,700 |
Dec 23, 2024 | 85.50 | 86.75 | 85.01 | 86.48 | 85.98 | 94,100 |
Dec 20, 2024 | 85.21 | 86.32 | 84.78 | 85.62 | 85.13 | 115,200 |
Dec 19, 2024 | 87.24 | 87.38 | 85.09 | 85.22 | 84.73 | 194,900 |
Dec 18, 2024 | 88.88 | 89.31 | 86.12 | 86.12 | 85.62 | 116,900 |
Dec 17, 2024 | 0.53 Dividend | |||||
Dec 17, 2024 | 89.16 | 89.16 | 88.00 | 88.94 | 88.43 | 81,000 |
Dec 16, 2024 | 92.29 | 92.29 | 90.23 | 90.23 | 89.19 | 65,600 |
Dec 13, 2024 | 93.02 | 93.07 | 92.23 | 92.54 | 91.47 | 56,500 |
Dec 12, 2024 | 94.00 | 94.00 | 92.84 | 92.96 | 91.88 | 85,200 |
Dec 11, 2024 | 93.54 | 94.18 | 93.21 | 93.98 | 92.89 | 64,000 |
Dec 10, 2024 | 94.39 | 94.77 | 93.05 | 93.29 | 92.21 | 63,100 |
Dec 9, 2024 | 94.56 | 95.40 | 94.08 | 94.21 | 93.12 | 83,300 |
Dec 6, 2024 | 95.17 | 95.17 | 92.99 | 93.66 | 92.58 | 90,800 |
Dec 5, 2024 | 95.87 | 96.45 | 95.23 | 95.36 | 94.26 | 66,100 |
Dec 4, 2024 | 98.03 | 98.03 | 94.55 | 95.40 | 94.30 | 99,300 |
Dec 3, 2024 | 98.66 | 99.10 | 97.77 | 98.20 | 97.06 | 70,800 |
Dec 2, 2024 | 99.60 | 99.60 | 97.15 | 98.15 | 97.01 | 48,700 |
Nov 29, 2024 | 99.56 | 99.82 | 99.17 | 99.44 | 98.29 | 18,800 |
Nov 27, 2024 | 99.05 | 100.16 | 99.01 | 99.03 | 97.88 | 40,700 |
Nov 26, 2024 | 99.39 | 99.43 | 98.41 | 98.93 | 97.79 | 78,800 |
Nov 25, 2024 | 102.23 | 102.45 | 99.01 | 99.17 | 98.02 | 127,200 |
Nov 22, 2024 | 100.95 | 102.11 | 100.58 | 101.83 | 100.65 | 163,900 |
Nov 21, 2024 | 101.11 | 102.04 | 100.76 | 100.87 | 99.70 | 82,000 |
Nov 20, 2024 | 99.39 | 100.40 | 99.29 | 100.36 | 99.20 | 93,100 |
Nov 19, 2024 | 99.01 | 100.04 | 98.42 | 99.08 | 97.93 | 121,100 |
Nov 18, 2024 | 98.62 | 100.05 | 98.47 | 99.73 | 98.58 | 108,400 |
Nov 15, 2024 | 98.47 | 99.64 | 97.69 | 97.96 | 96.83 | 64,700 |
Nov 14, 2024 | 98.77 | 99.06 | 97.52 | 98.64 | 97.50 | 53,200 |
Nov 13, 2024 | 97.33 | 98.63 | 96.46 | 98.13 | 96.99 | 82,900 |
Nov 12, 2024 | 98.13 | 98.64 | 97.26 | 97.35 | 96.22 | 68,300 |
Nov 11, 2024 | 97.12 | 98.16 | 96.62 | 98.10 | 96.97 | 106,800 |
Nov 8, 2024 | 96.01 | 97.13 | 95.80 | 97.01 | 95.89 | 179,500 |
Nov 7, 2024 | 96.86 | 96.86 | 95.35 | 95.97 | 94.86 | 125,400 |
Nov 6, 2024 | 95.00 | 97.67 | 94.82 | 96.86 | 95.74 | 286,100 |
Nov 5, 2024 | 92.31 | 92.88 | 91.79 | 92.40 | 91.33 | 55,300 |
Nov 4, 2024 | 91.10 | 92.43 | 90.74 | 91.79 | 90.73 | 84,600 |
Nov 1, 2024 | 92.05 | 92.18 | 89.98 | 90.24 | 89.20 | 78,900 |
Oct 31, 2024 | 91.50 | 92.22 | 91.03 | 91.38 | 90.32 | 160,200 |
Oct 30, 2024 | 90.20 | 91.08 | 89.82 | 90.61 | 89.56 | 100,800 |
Oct 29, 2024 | 91.04 | 91.15 | 89.67 | 89.87 | 88.83 | 116,000 |
Oct 28, 2024 | 89.94 | 91.36 | 89.70 | 91.25 | 90.19 | 123,500 |
Oct 25, 2024 | 92.80 | 93.11 | 91.83 | 92.28 | 91.21 | 65,800 |
Oct 24, 2024 | 92.42 | 92.64 | 91.29 | 92.28 | 91.21 | 45,600 |
Oct 23, 2024 | 92.51 | 92.71 | 91.21 | 92.00 | 90.94 | 85,600 |
Oct 22, 2024 | 93.13 | 93.45 | 92.64 | 92.84 | 91.77 | 57,600 |
Oct 21, 2024 | 93.91 | 94.23 | 92.61 | 92.77 | 91.70 | 77,300 |
Oct 18, 2024 | 93.43 | 93.65 | 92.60 | 93.38 | 92.30 | 59,100 |
Oct 17, 2024 | 92.99 | 93.83 | 92.93 | 93.82 | 92.73 | 76,900 |
Oct 16, 2024 | 92.99 | 93.39 | 92.80 | 92.98 | 91.90 | 53,900 |
Oct 15, 2024 | 93.53 | 93.83 | 92.54 | 92.63 | 91.56 | 207,200 |
Oct 14, 2024 | 96.26 | 96.60 | 95.57 | 96.03 | 94.92 | 75,500 |
Oct 11, 2024 | 96.55 | 97.72 | 96.50 | 97.10 | 95.98 | 72,400 |
Oct 10, 2024 | 96.16 | 97.10 | 95.60 | 96.73 | 95.61 | 66,700 |
Oct 9, 2024 | 94.73 | 95.98 | 94.22 | 95.71 | 94.60 | 101,400 |
Oct 8, 2024 | 97.17 | 97.20 | 94.64 | 95.35 | 94.25 | 159,900 |
Oct 7, 2024 | 98.38 | 99.06 | 98.08 | 98.52 | 97.38 | 122,600 |
Oct 4, 2024 | 98.25 | 98.54 | 97.12 | 98.06 | 96.93 | 130,200 |
Oct 3, 2024 | 94.82 | 97.39 | 94.13 | 97.32 | 96.19 | 178,200 |
Oct 2, 2024 | 94.95 | 95.04 | 93.30 | 94.42 | 93.33 | 139,700 |
Oct 1, 2024 | 90.78 | 93.79 | 90.49 | 93.50 | 92.42 | 350,900 |
Sep 30, 2024 | 91.05 | 92.04 | 90.51 | 91.45 | 90.39 | 71,300 |
Sep 27, 2024 | 89.93 | 91.34 | 89.93 | 91.14 | 90.09 | 107,000 |
Sep 26, 2024 | 89.74 | 91.19 | 89.17 | 89.42 | 88.39 | 113,000 |
Sep 25, 2024 | 0.73 Dividend | |||||
Sep 25, 2024 | 93.14 | 93.48 | 91.29 | 91.40 | 90.34 | 93,600 |
Sep 24, 2024 | 95.80 | 96.03 | 94.13 | 94.13 | 92.32 | 70,800 |
Sep 23, 2024 | 94.07 | 95.56 | 93.83 | 94.75 | 92.93 | 59,900 |
Sep 20, 2024 | 93.81 | 94.49 | 92.82 | 94.01 | 92.20 | 55,800 |
Sep 19, 2024 | 94.35 | 95.21 | 93.45 | 94.30 | 92.49 | 82,400 |
Sep 18, 2024 | 92.23 | 93.98 | 92.01 | 92.74 | 90.96 | 107,300 |
Sep 17, 2024 | 90.67 | 92.37 | 90.67 | 92.29 | 90.52 | 166,100 |
Sep 16, 2024 | 90.52 | 91.06 | 89.81 | 90.68 | 88.94 | 62,800 |
Sep 13, 2024 | 89.52 | 90.45 | 89.45 | 89.69 | 87.97 | 97,700 |
Sep 12, 2024 | 88.92 | 89.52 | 88.00 | 88.96 | 87.25 | 58,600 |
Sep 11, 2024 | 89.36 | 89.36 | 87.08 | 88.52 | 86.82 | 74,700 |
Sep 10, 2024 | 90.26 | 90.26 | 88.39 | 89.18 | 87.47 | 48,600 |
Sep 9, 2024 | 91.02 | 91.05 | 90.17 | 90.18 | 88.45 | 41,700 |
Sep 6, 2024 | 92.13 | 92.71 | 90.36 | 90.59 | 88.85 | 42,400 |
Sep 5, 2024 | 93.53 | 93.53 | 91.78 | 91.91 | 90.15 | 47,200 |
Sep 4, 2024 | 94.21 | 95.06 | 92.65 | 92.80 | 91.02 | 54,000 |
Sep 3, 2024 | 96.13 | 96.13 | 94.10 | 94.22 | 92.41 | 68,900 |
Aug 30, 2024 | 96.65 | 97.82 | 96.28 | 97.66 | 95.78 | 43,000 |
Aug 29, 2024 | 96.85 | 97.89 | 95.96 | 97.49 | 95.62 | 20,500 |
Aug 28, 2024 | 95.77 | 96.19 | 95.31 | 96.09 | 94.24 | 47,300 |
Aug 27, 2024 | 97.22 | 97.23 | 96.11 | 96.22 | 94.37 | 33,600 |
Aug 26, 2024 | 98.02 | 98.80 | 97.09 | 97.47 | 95.60 | 38,500 |
Aug 23, 2024 | 95.51 | 96.77 | 95.50 | 96.71 | 94.85 | 41,100 |
Aug 22, 2024 | 95.17 | 95.67 | 94.85 | 95.04 | 93.22 | 32,600 |
Aug 21, 2024 | 95.70 | 96.06 | 94.72 | 95.12 | 93.29 | 60,000 |
Aug 20, 2024 | 97.44 | 97.44 | 94.72 | 94.95 | 93.13 | 141,200 |
Aug 19, 2024 | 97.00 | 98.29 | 97.00 | 97.55 | 95.68 | 104,900 |
Aug 16, 2024 | 96.21 | 97.23 | 96.21 | 96.96 | 95.10 | 53,900 |
Aug 15, 2024 | 96.16 | 97.39 | 96.16 | 97.17 | 95.30 | 72,100 |
Aug 14, 2024 | 95.14 | 96.03 | 95.02 | 95.69 | 93.85 | 39,900 |
Aug 13, 2024 | 95.74 | 95.74 | 94.62 | 95.09 | 93.26 | 72,200 |
Aug 12, 2024 | 95.74 | 96.48 | 95.67 | 96.36 | 94.51 | 44,000 |
Aug 9, 2024 | 95.03 | 95.42 | 94.13 | 95.08 | 93.25 | 42,000 |
Aug 8, 2024 | 92.97 | 95.13 | 92.97 | 94.91 | 93.09 | 59,800 |
Aug 7, 2024 | 93.51 | 94.13 | 92.43 | 92.44 | 90.66 | 71,600 |
Aug 6, 2024 | 91.55 | 92.99 | 91.22 | 92.04 | 90.27 | 232,100 |
Aug 5, 2024 | 90.16 | 91.81 | 88.99 | 90.97 | 89.22 | 121,900 |
Aug 2, 2024 | 95.74 | 96.06 | 91.91 | 92.82 | 91.04 | 168,400 |
Aug 1, 2024 | 100.00 | 100.61 | 96.36 | 96.92 | 95.06 | 68,800 |
Jul 31, 2024 | 100.61 | 101.38 | 99.84 | 99.91 | 97.99 | 228,300 |
Jul 30, 2024 | 97.67 | 99.59 | 97.67 | 99.25 | 97.34 | 81,000 |
Jul 29, 2024 | 99.16 | 99.25 | 97.02 | 97.74 | 95.86 | 55,400 |
Jul 26, 2024 | 98.51 | 99.22 | 97.82 | 98.96 | 97.06 | 52,400 |
Jul 25, 2024 | 97.28 | 99.26 | 97.00 | 98.63 | 96.74 | 92,100 |
Jul 24, 2024 | 97.95 | 98.73 | 97.05 | 97.47 | 95.60 | 70,500 |
Jul 23, 2024 | 98.85 | 98.85 | 97.28 | 97.48 | 95.61 | 76,200 |
Jul 22, 2024 | 99.39 | 99.72 | 98.47 | 99.14 | 97.24 | 52,500 |
Jul 19, 2024 | 100.50 | 100.79 | 99.53 | 99.77 | 97.85 | 61,800 |
Jul 18, 2024 | 101.27 | 102.01 | 100.61 | 100.73 | 98.80 | 57,000 |
Jul 17, 2024 | 101.08 | 102.99 | 100.86 | 101.16 | 99.22 | 117,700 |
Jul 16, 2024 | 100.37 | 101.25 | 99.91 | 100.93 | 98.99 | 84,800 |
Jul 15, 2024 | 99.84 | 101.59 | 99.56 | 100.89 | 98.95 | 168,600 |
Jul 12, 2024 | 99.64 | 99.91 | 98.57 | 99.35 | 97.44 | 88,900 |
Jul 11, 2024 | 97.71 | 99.39 | 97.39 | 99.23 | 97.32 | 97,500 |
Jul 10, 2024 | 97.25 | 97.69 | 96.86 | 97.66 | 95.78 | 71,000 |
Jul 9, 2024 | 97.27 | 98.30 | 96.79 | 97.12 | 95.26 | 86,900 |
Jul 8, 2024 | 97.96 | 98.72 | 97.62 | 98.12 | 96.24 | 58,700 |
Jul 5, 2024 | 100.46 | 100.46 | 98.09 | 98.42 | 96.53 | 90,600 |
Jul 3, 2024 | 100.17 | 101.08 | 99.77 | 100.61 | 98.68 | 48,600 |
Jul 2, 2024 | 100.73 | 101.10 | 99.52 | 100.04 | 98.12 | 60,500 |
Jul 1, 2024 | 100.30 | 100.49 | 98.80 | 99.82 | 97.90 | 97,100 |
Jun 28, 2024 | 99.77 | 100.14 | 99.02 | 99.52 | 97.61 | 62,900 |
Jun 27, 2024 | 99.69 | 99.74 | 98.57 | 99.08 | 97.18 | 49,100 |
Jun 26, 2024 | 100.11 | 100.11 | 98.46 | 99.11 | 97.21 | 53,800 |
Jun 25, 2024 | 100.07 | 100.13 | 98.86 | 100.09 | 98.17 | 53,900 |
Jun 24, 2024 | 97.61 | 100.41 | 97.61 | 99.99 | 98.07 | 88,100 |
Jun 21, 2024 | 98.06 | 98.38 | 97.14 | 97.38 | 95.51 | 58,400 |
Jun 20, 2024 | 96.80 | 98.54 | 96.58 | 97.95 | 96.07 | 65,600 |
Jun 18, 2024 | 96.84 | 97.93 | 96.55 | 96.68 | 94.82 | 53,800 |
Jun 17, 2024 | 96.48 | 96.93 | 95.78 | 96.67 | 94.81 | 96,900 |
Jun 14, 2024 | 97.50 | 97.50 | 96.20 | 96.41 | 94.56 | 62,600 |
Jun 13, 2024 | 98.35 | 98.72 | 96.85 | 97.48 | 95.61 | 108,200 |
Jun 12, 2024 | 100.97 | 100.97 | 98.34 | 98.59 | 96.70 | 103,400 |
Jun 11, 2024 | 0.51 Dividend | |||||
Jun 11, 2024 | 99.48 | 100.01 | 98.36 | 99.96 | 98.04 | 63,900 |
Jun 10, 2024 | 99.19 | 100.75 | 98.95 | 100.27 | 97.85 | 72,900 |
Jun 7, 2024 | 98.82 | 99.69 | 98.21 | 98.72 | 96.34 | 113,700 |
Jun 6, 2024 | 98.73 | 99.32 | 98.37 | 99.22 | 96.82 | 73,700 |
Jun 5, 2024 | 98.91 | 99.10 | 98.29 | 98.73 | 96.35 | 81,900 |
Jun 4, 2024 | 98.91 | 98.95 | 97.72 | 98.68 | 96.30 | 133,900 |
Jun 3, 2024 | 102.72 | 102.72 | 99.11 | 99.78 | 97.37 | 171,100 |
May 31, 2024 | 100.65 | 102.72 | 100.62 | 102.72 | 100.24 | 285,100 |
May 30, 2024 | 100.20 | 101.18 | 99.95 | 100.32 | 97.90 | 104,400 |
May 29, 2024 | 102.52 | 102.52 | 99.73 | 100.28 | 97.86 | 117,200 |
May 28, 2024 | 101.73 | 102.95 | 101.72 | 102.65 | 100.17 | 74,600 |
May 24, 2024 | 101.40 | 102.17 | 100.95 | 101.20 | 98.76 | 49,400 |
May 23, 2024 | 102.50 | 102.94 | 100.86 | 101.09 | 98.65 | 80,900 |
May 22, 2024 | 103.02 | 103.02 | 101.26 | 101.89 | 99.43 | 125,200 |
May 21, 2024 | 103.52 | 104.56 | 103.38 | 103.42 | 100.92 | 81,100 |
May 20, 2024 | 104.46 | 104.54 | 103.70 | 104.10 | 101.59 | 63,900 |
May 17, 2024 | 102.97 | 104.71 | 102.97 | 104.46 | 101.94 | 100,700 |
May 16, 2024 | 102.99 | 103.70 | 102.55 | 102.79 | 100.31 | 77,900 |
May 15, 2024 | 103.16 | 103.43 | 101.38 | 103.26 | 100.77 | 112,900 |
May 14, 2024 | 102.88 | 103.33 | 102.32 | 103.27 | 100.78 | 78,100 |
May 13, 2024 | 103.77 | 104.15 | 103.08 | 103.22 | 100.73 | 77,600 |
May 10, 2024 | 105.08 | 105.76 | 103.42 | 103.56 | 101.06 | 76,700 |
May 9, 2024 | 104.29 | 105.34 | 104.23 | 104.91 | 102.38 | 70,000 |
May 8, 2024 | 103.71 | 104.80 | 103.50 | 104.06 | 101.55 | 76,500 |
May 7, 2024 | 104.71 | 105.25 | 104.31 | 104.34 | 101.82 | 112,600 |
May 6, 2024 | 104.14 | 105.52 | 103.90 | 104.49 | 101.97 | 117,800 |
May 3, 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 100.95 | 115,400 |
May 2, 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 100.59 | 140,500 |
May 1, 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 100.01 | 263,400 |
Apr 30, 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 101.82 | 188,800 |
Apr 29, 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 106.37 | 122,600 |
Apr 26, 2024 | 108.07 | 108.75 | 107.46 | 108.44 | 105.82 | 180,500 |
Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 106.25 | 109,100 |
Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 105.73 | 82,700 |
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 105.51 | 130,600 |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 104.89 | 288,400 |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 104.04 | 124,900 |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 103.02 | 161,800 |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 104.08 | 227,500 |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 104.85 | 255,200 |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 105.66 | 313,100 |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 106.95 | 220,400 |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 108.37 | 302,700 |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 108.59 | 274,900 |
Apr 9, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 108.26 | 326,100 |
Apr 8, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 108.55 | 183,800 |
Apr 5, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 109.24 | 375,900 |
Apr 4, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 108.17 | 557,200 |
Apr 3, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 108.28 | 350,300 |
Apr 2, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 106.92 | 298,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%