Cboe US - Delayed Quote • USD
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 4:04 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 89.93 | 91.34 | 89.93 | 91.14 | 91.14 | 107,000 |
Sep 26, 2024 | 89.74 | 91.19 | 89.17 | 89.42 | 89.42 | 113,000 |
Sep 25, 2024 | 0.73 Dividend | |||||
Sep 25, 2024 | 93.14 | 93.48 | 91.29 | 91.40 | 91.40 | 93,600 |
Sep 24, 2024 | 95.80 | 96.03 | 94.13 | 94.13 | 93.40 | 70,800 |
Sep 23, 2024 | 94.07 | 95.56 | 93.83 | 94.75 | 94.02 | 59,900 |
Sep 20, 2024 | 93.81 | 94.49 | 92.82 | 94.01 | 93.28 | 55,800 |
Sep 19, 2024 | 94.35 | 95.21 | 93.45 | 94.30 | 93.57 | 82,400 |
Sep 18, 2024 | 92.23 | 93.98 | 92.01 | 92.74 | 92.02 | 107,300 |
Sep 17, 2024 | 90.67 | 92.37 | 90.67 | 92.29 | 91.58 | 166,100 |
Sep 16, 2024 | 90.52 | 91.06 | 89.81 | 90.68 | 89.98 | 62,800 |
Sep 13, 2024 | 89.52 | 90.45 | 89.45 | 89.69 | 89.00 | 97,700 |
Sep 12, 2024 | 88.92 | 89.52 | 88.00 | 88.96 | 88.27 | 58,600 |
Sep 11, 2024 | 89.36 | 89.36 | 87.08 | 88.52 | 87.84 | 74,700 |
Sep 10, 2024 | 90.26 | 90.26 | 88.39 | 89.18 | 88.49 | 48,600 |
Sep 9, 2024 | 91.02 | 91.05 | 90.17 | 90.18 | 89.48 | 41,700 |
Sep 6, 2024 | 92.13 | 92.71 | 90.36 | 90.59 | 89.89 | 42,400 |
Sep 5, 2024 | 93.53 | 93.53 | 91.78 | 91.91 | 91.20 | 47,200 |
Sep 4, 2024 | 94.21 | 95.06 | 92.65 | 92.80 | 92.08 | 54,000 |
Sep 3, 2024 | 96.13 | 96.13 | 94.10 | 94.22 | 93.49 | 68,900 |
Aug 30, 2024 | 96.65 | 97.82 | 96.28 | 97.66 | 96.91 | 43,000 |
Aug 29, 2024 | 96.85 | 97.89 | 95.96 | 97.49 | 96.74 | 20,500 |
Aug 28, 2024 | 95.77 | 96.19 | 95.31 | 96.09 | 95.35 | 47,300 |
Aug 27, 2024 | 97.22 | 97.23 | 96.11 | 96.22 | 95.48 | 33,600 |
Aug 26, 2024 | 98.02 | 98.80 | 97.09 | 97.47 | 96.72 | 38,500 |
Aug 23, 2024 | 95.51 | 96.77 | 95.50 | 96.71 | 95.96 | 41,100 |
Aug 22, 2024 | 95.17 | 95.67 | 94.85 | 95.04 | 94.31 | 32,600 |
Aug 21, 2024 | 95.70 | 96.06 | 94.72 | 95.12 | 94.39 | 60,000 |
Aug 20, 2024 | 97.44 | 97.44 | 94.72 | 94.95 | 94.22 | 141,200 |
Aug 19, 2024 | 97.00 | 98.29 | 97.00 | 97.55 | 96.80 | 104,900 |
Aug 16, 2024 | 96.21 | 97.23 | 96.21 | 96.96 | 96.21 | 53,900 |
Aug 15, 2024 | 96.16 | 97.39 | 96.16 | 97.17 | 96.42 | 72,100 |
Aug 14, 2024 | 95.14 | 96.03 | 95.02 | 95.69 | 94.95 | 39,900 |
Aug 13, 2024 | 95.74 | 95.74 | 94.62 | 95.09 | 94.36 | 72,200 |
Aug 12, 2024 | 95.74 | 96.48 | 95.67 | 96.36 | 95.62 | 44,000 |
Aug 9, 2024 | 95.03 | 95.42 | 94.13 | 95.08 | 94.35 | 42,000 |
Aug 8, 2024 | 92.97 | 95.13 | 92.97 | 94.91 | 94.18 | 59,800 |
Aug 7, 2024 | 93.51 | 94.13 | 92.43 | 92.44 | 91.73 | 71,600 |
Aug 6, 2024 | 91.55 | 92.99 | 91.22 | 92.04 | 91.33 | 232,100 |
Aug 5, 2024 | 90.16 | 91.81 | 88.99 | 90.97 | 90.27 | 121,900 |
Aug 2, 2024 | 95.74 | 96.06 | 91.91 | 92.82 | 92.10 | 168,400 |
Aug 1, 2024 | 100.00 | 100.61 | 96.36 | 96.92 | 96.17 | 68,800 |
Jul 31, 2024 | 100.61 | 101.38 | 99.84 | 99.91 | 99.14 | 228,300 |
Jul 30, 2024 | 97.67 | 99.59 | 97.67 | 99.25 | 98.48 | 81,000 |
Jul 29, 2024 | 99.16 | 99.25 | 97.02 | 97.74 | 96.99 | 55,400 |
Jul 26, 2024 | 98.51 | 99.22 | 97.82 | 98.96 | 98.20 | 52,400 |
Jul 25, 2024 | 97.28 | 99.26 | 97.00 | 98.63 | 97.87 | 92,100 |
Jul 24, 2024 | 97.95 | 98.73 | 97.05 | 97.47 | 96.72 | 70,500 |
Jul 23, 2024 | 98.85 | 98.85 | 97.28 | 97.48 | 96.73 | 76,200 |
Jul 22, 2024 | 99.39 | 99.72 | 98.47 | 99.14 | 98.37 | 52,500 |
Jul 19, 2024 | 100.50 | 100.79 | 99.53 | 99.77 | 99.00 | 61,800 |
Jul 18, 2024 | 101.27 | 102.01 | 100.61 | 100.73 | 99.95 | 57,000 |
Jul 17, 2024 | 101.08 | 102.99 | 100.86 | 101.16 | 100.38 | 117,700 |
Jul 16, 2024 | 100.37 | 101.25 | 99.91 | 100.93 | 100.15 | 84,800 |
Jul 15, 2024 | 99.84 | 101.59 | 99.56 | 100.89 | 100.11 | 168,600 |
Jul 12, 2024 | 99.64 | 99.91 | 98.57 | 99.35 | 98.58 | 88,900 |
Jul 11, 2024 | 97.71 | 99.39 | 97.39 | 99.23 | 98.46 | 97,500 |
Jul 10, 2024 | 97.25 | 97.69 | 96.86 | 97.66 | 96.91 | 71,000 |
Jul 9, 2024 | 97.27 | 98.30 | 96.79 | 97.12 | 96.37 | 86,900 |
Jul 8, 2024 | 97.96 | 98.72 | 97.62 | 98.12 | 97.36 | 58,700 |
Jul 5, 2024 | 100.46 | 100.46 | 98.09 | 98.42 | 97.66 | 90,600 |
Jul 3, 2024 | 100.17 | 101.08 | 99.77 | 100.61 | 99.83 | 48,600 |
Jul 2, 2024 | 100.73 | 101.10 | 99.52 | 100.04 | 99.27 | 60,500 |
Jul 1, 2024 | 100.30 | 100.49 | 98.80 | 99.82 | 99.05 | 97,100 |
Jun 28, 2024 | 99.77 | 100.14 | 99.02 | 99.52 | 98.75 | 62,900 |
Jun 27, 2024 | 99.69 | 99.74 | 98.57 | 99.08 | 98.31 | 49,100 |
Jun 26, 2024 | 100.11 | 100.11 | 98.46 | 99.11 | 98.34 | 53,800 |
Jun 25, 2024 | 100.07 | 100.13 | 98.86 | 100.09 | 99.32 | 53,900 |
Jun 24, 2024 | 97.61 | 100.41 | 97.61 | 99.99 | 99.22 | 88,100 |
Jun 21, 2024 | 98.06 | 98.38 | 97.14 | 97.38 | 96.63 | 58,400 |
Jun 20, 2024 | 96.80 | 98.54 | 96.58 | 97.95 | 97.19 | 65,600 |
Jun 18, 2024 | 96.84 | 97.93 | 96.55 | 96.68 | 95.93 | 53,800 |
Jun 17, 2024 | 96.48 | 96.93 | 95.78 | 96.67 | 95.92 | 96,900 |
Jun 14, 2024 | 97.50 | 97.50 | 96.20 | 96.41 | 95.67 | 62,600 |
Jun 13, 2024 | 98.35 | 98.72 | 96.85 | 97.48 | 96.73 | 108,200 |
Jun 12, 2024 | 100.97 | 100.97 | 98.34 | 98.59 | 97.83 | 103,400 |
Jun 11, 2024 | 0.51 Dividend | |||||
Jun 11, 2024 | 99.48 | 100.01 | 98.36 | 99.96 | 99.19 | 63,900 |
Jun 10, 2024 | 99.19 | 100.75 | 98.95 | 100.27 | 98.99 | 72,900 |
Jun 7, 2024 | 98.82 | 99.69 | 98.21 | 98.72 | 97.46 | 113,700 |
Jun 6, 2024 | 98.73 | 99.32 | 98.37 | 99.22 | 97.96 | 73,700 |
Jun 5, 2024 | 98.91 | 99.10 | 98.29 | 98.73 | 97.47 | 81,900 |
Jun 4, 2024 | 98.91 | 98.95 | 97.72 | 98.68 | 97.42 | 133,900 |
Jun 3, 2024 | 102.72 | 102.72 | 99.11 | 99.78 | 98.51 | 171,100 |
May 31, 2024 | 100.65 | 102.72 | 100.62 | 102.72 | 101.41 | 285,100 |
May 30, 2024 | 100.20 | 101.18 | 99.95 | 100.32 | 99.04 | 104,400 |
May 29, 2024 | 102.52 | 102.52 | 99.73 | 100.28 | 99.00 | 117,200 |
May 28, 2024 | 101.73 | 102.95 | 101.72 | 102.65 | 101.34 | 74,600 |
May 24, 2024 | 101.40 | 102.17 | 100.95 | 101.20 | 99.91 | 49,400 |
May 23, 2024 | 102.50 | 102.94 | 100.86 | 101.09 | 99.80 | 80,900 |
May 22, 2024 | 103.02 | 103.02 | 101.26 | 101.89 | 100.59 | 125,200 |
May 21, 2024 | 103.52 | 104.56 | 103.38 | 103.42 | 102.10 | 81,100 |
May 20, 2024 | 104.46 | 104.54 | 103.70 | 104.10 | 102.78 | 63,900 |
May 17, 2024 | 102.97 | 104.71 | 102.97 | 104.46 | 103.13 | 100,700 |
May 16, 2024 | 102.99 | 103.70 | 102.55 | 102.79 | 101.48 | 77,900 |
May 15, 2024 | 103.16 | 103.43 | 101.38 | 103.26 | 101.95 | 112,900 |
May 14, 2024 | 102.88 | 103.33 | 102.32 | 103.27 | 101.96 | 78,100 |
May 13, 2024 | 103.77 | 104.15 | 103.08 | 103.22 | 101.91 | 77,600 |
May 10, 2024 | 105.08 | 105.76 | 103.42 | 103.56 | 102.24 | 76,700 |
May 9, 2024 | 104.29 | 105.34 | 104.23 | 104.91 | 103.58 | 70,000 |
May 8, 2024 | 103.71 | 104.80 | 103.50 | 104.06 | 102.74 | 76,500 |
May 7, 2024 | 104.71 | 105.25 | 104.31 | 104.34 | 103.01 | 112,600 |
May 6, 2024 | 104.14 | 105.52 | 103.90 | 104.49 | 103.16 | 117,800 |
May 3, 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 102.13 | 115,400 |
May 2, 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 101.77 | 140,500 |
May 1, 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 101.18 | 263,400 |
Apr 30, 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 103.01 | 188,800 |
Apr 29, 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 107.61 | 122,600 |
Apr 26, 2024 | 108.07 | 108.75 | 107.46 | 108.44 | 107.06 | 180,500 |
Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 107.49 | 109,100 |
Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 106.97 | 82,700 |
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 106.74 | 130,600 |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 106.11 | 288,400 |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 105.25 | 124,900 |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 104.23 | 161,800 |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 105.29 | 227,500 |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 106.07 | 255,200 |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 106.89 | 313,100 |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 108.21 | 220,400 |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 109.64 | 302,700 |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 109.86 | 274,900 |
Apr 9, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 109.53 | 326,100 |
Apr 8, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 109.82 | 183,800 |
Apr 5, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 110.52 | 375,900 |
Apr 4, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 109.44 | 557,200 |
Apr 3, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 109.55 | 350,300 |
Apr 2, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 108.17 | 298,300 |
Apr 1, 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 106.51 | 165,000 |
Mar 28, 2024 | 106.21 | 107.13 | 105.65 | 106.97 | 105.61 | 373,400 |
Mar 27, 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 104.22 | 63,300 |
Mar 26, 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 103.09 | 98,500 |
Mar 25, 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 104.01 | 89,800 |
Mar 22, 2024 | 104.60 | 104.85 | 104.01 | 104.24 | 102.91 | 42,400 |
Mar 21, 2024 | 0.59 Dividend | |||||
Mar 21, 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 103.27 | 91,000 |
Mar 20, 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 102.66 | 69,500 |
Mar 19, 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 102.06 | 103,500 |
Mar 18, 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 100.78 | 85,400 |
Mar 15, 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 100.73 | 127,500 |
Mar 14, 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 100.03 | 340,600 |
Mar 13, 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 99.33 | 106,200 |
Mar 12, 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 97.07 | 59,900 |
Mar 11, 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 97.05 | 50,300 |
Mar 8, 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 96.20 | 42,300 |
Mar 7, 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 95.85 | 58,000 |
Mar 6, 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 94.94 | 109,500 |
Mar 5, 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 94.79 | 115,500 |
Mar 4, 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 94.39 | 88,100 |
Mar 1, 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 95.18 | 96,700 |
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 93.87 | 120,200 |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 93.10 | 113,100 |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 93.69 | 134,600 |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 93.86 | 119,200 |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 93.22 | 99,700 |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 93.77 | 69,500 |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 93.72 | 109,900 |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 91.19 | 71,200 |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 92.47 | 68,400 |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 92.65 | 230,700 |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 90.25 | 224,800 |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 90.08 | 115,900 |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 91.11 | 88,200 |
Feb 9, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 90.07 | 87,400 |
Feb 8, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 91.20 | 90,200 |
Feb 7, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 90.34 | 195,700 |
Feb 6, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 89.67 | 274,900 |
Feb 5, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 89.21 | 135,900 |
Feb 2, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 89.41 | 156,700 |
Feb 1, 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 90.07 | 113,900 |
Jan 31, 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 90.36 | 152,100 |
Jan 30, 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 92.25 | 115,400 |
Jan 29, 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 90.33 | 112,400 |
Jan 26, 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 90.62 | 106,000 |
Jan 25, 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 89.97 | 146,700 |
Jan 24, 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 88.20 | 112,600 |
Jan 23, 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 86.98 | 68,500 |
Jan 22, 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 86.86 | 163,800 |
Jan 19, 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 86.54 | 97,900 |
Jan 18, 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 86.15 | 131,100 |
Jan 17, 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 86.40 | 128,700 |
Jan 16, 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 87.38 | 109,200 |
Jan 12, 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 89.86 | 108,300 |
Jan 11, 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 88.70 | 180,500 |
Jan 10, 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 88.62 | 93,700 |
Jan 9, 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 89.76 | 62,100 |
Jan 8, 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 90.96 | 110,300 |
Jan 5, 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 91.76 | 100,000 |
Jan 4, 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 91.61 | 98,800 |
Jan 3, 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 93.95 | 258,400 |
Jan 2, 2024 | 93.68 | 95.02 | 93.68 | 94.14 | 92.41 | 74,500 |
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 91.48 | 74,900 |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 91.86 | 83,000 |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 93.43 | 60,500 |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 93.90 | 91,900 |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 92.61 | 111,800 |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 92.47 | 67,600 |
Dec 20, 2023 | 0.97 Dividend | |||||
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 91.86 | 189,600 |
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 92.73 | 162,300 |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 91.60 | 101,000 |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 90.53 | 135,000 |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 91.05 | 223,500 |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 88.23 | 1,731,800 |
Dec 12, 2023 | 89.72 | 89.90 | 88.75 | 89.35 | 86.82 | 115,400 |
Dec 11, 2023 | 90.14 | 90.97 | 89.97 | 90.73 | 88.16 | 72,900 |
Dec 8, 2023 | 90.09 | 90.79 | 89.97 | 90.47 | 87.91 | 148,100 |
Dec 7, 2023 | 90.19 | 90.69 | 89.23 | 89.52 | 86.99 | 131,900 |
Dec 6, 2023 | 91.29 | 91.79 | 89.70 | 89.76 | 87.22 | 160,700 |
Dec 5, 2023 | 93.55 | 93.92 | 92.00 | 92.05 | 89.45 | 91,400 |
Dec 4, 2023 | 93.80 | 94.37 | 93.32 | 93.71 | 91.06 | 77,400 |
Dec 1, 2023 | 93.86 | 95.84 | 93.65 | 94.59 | 91.91 | 69,600 |
Nov 30, 2023 | 94.08 | 95.53 | 92.87 | 94.07 | 91.41 | 111,100 |
Nov 29, 2023 | 94.48 | 94.60 | 92.97 | 93.19 | 90.55 | 177,100 |
Nov 28, 2023 | 93.80 | 94.80 | 93.69 | 93.76 | 91.11 | 117,100 |
Nov 27, 2023 | 93.85 | 93.97 | 92.97 | 93.88 | 91.22 | 94,200 |
Nov 24, 2023 | 93.85 | 95.17 | 93.85 | 94.41 | 91.74 | 37,300 |
Nov 22, 2023 | 92.07 | 94.13 | 91.21 | 94.00 | 91.34 | 191,700 |
Nov 21, 2023 | 94.00 | 94.34 | 93.35 | 93.95 | 91.29 | 259,500 |
Nov 20, 2023 | 94.87 | 95.28 | 94.50 | 94.51 | 91.84 | 112,900 |
Nov 17, 2023 | 92.80 | 94.82 | 92.80 | 94.20 | 91.54 | 99,500 |
Nov 16, 2023 | 93.61 | 93.61 | 90.88 | 92.13 | 89.52 | 202,400 |
Nov 15, 2023 | 94.22 | 95.97 | 94.22 | 94.56 | 91.89 | 71,000 |
Nov 14, 2023 | 94.01 | 95.04 | 93.89 | 94.66 | 91.98 | 150,100 |
Nov 13, 2023 | 93.21 | 93.69 | 92.86 | 93.55 | 90.90 | 101,500 |
Nov 10, 2023 | 92.79 | 93.23 | 92.03 | 92.93 | 90.30 | 124,900 |
Nov 9, 2023 | 92.92 | 93.26 | 91.74 | 91.79 | 89.19 | 107,900 |
Nov 8, 2023 | 93.28 | 93.73 | 92.11 | 92.21 | 89.60 | 237,300 |
Nov 7, 2023 | 94.93 | 94.93 | 93.29 | 93.83 | 91.18 | 218,000 |
Nov 6, 2023 | 98.67 | 98.67 | 95.83 | 96.35 | 93.62 | 144,900 |
Nov 3, 2023 | 99.21 | 99.37 | 97.62 | 98.03 | 95.26 | 156,600 |
Nov 2, 2023 | 96.49 | 99.19 | 96.06 | 99.12 | 96.32 | 87,600 |
Nov 1, 2023 | 97.41 | 97.96 | 96.14 | 96.44 | 93.71 | 119,300 |
Oct 31, 2023 | 96.31 | 96.86 | 95.10 | 96.78 | 94.04 | 160,400 |
Oct 30, 2023 | 95.66 | 96.62 | 94.67 | 95.69 | 92.98 | 129,300 |
Oct 27, 2023 | 97.03 | 97.28 | 95.03 | 95.85 | 93.14 | 149,600 |
Oct 26, 2023 | 96.95 | 97.41 | 95.52 | 97.03 | 94.29 | 148,500 |
Oct 25, 2023 | 97.90 | 98.51 | 97.21 | 97.84 | 95.07 | 97,900 |
Oct 24, 2023 | 99.02 | 99.44 | 97.97 | 97.99 | 95.22 | 150,400 |
Oct 23, 2023 | 99.65 | 100.10 | 98.51 | 99.01 | 96.21 | 153,800 |
Oct 20, 2023 | 102.07 | 102.39 | 100.30 | 100.36 | 97.52 | 145,000 |
Oct 19, 2023 | 101.75 | 102.94 | 100.90 | 102.11 | 99.22 | 170,800 |
Oct 18, 2023 | 102.16 | 102.69 | 101.64 | 102.39 | 99.49 | 162,700 |
Oct 17, 2023 | 100.14 | 101.70 | 100.14 | 101.40 | 98.53 | 84,800 |
Oct 16, 2023 | 100.38 | 100.68 | 99.33 | 100.52 | 97.68 | 158,600 |
Oct 13, 2023 | 99.15 | 100.35 | 98.75 | 99.68 | 96.86 | 199,200 |
Oct 12, 2023 | 97.89 | 98.00 | 96.81 | 97.34 | 94.59 | 139,800 |
Oct 11, 2023 | 96.28 | 97.15 | 95.37 | 97.09 | 94.34 | 212,500 |
Oct 10, 2023 | 96.89 | 97.66 | 96.14 | 96.87 | 94.13 | 160,000 |
Oct 9, 2023 | 96.01 | 97.14 | 95.16 | 96.81 | 94.07 | 165,500 |
Oct 6, 2023 | 92.31 | 94.07 | 91.56 | 93.17 | 90.53 | 160,100 |
Oct 5, 2023 | 89.82 | 91.80 | 89.82 | 91.05 | 88.47 | 167,300 |
Oct 4, 2023 | 93.14 | 93.14 | 90.06 | 91.03 | 88.46 | 578,200 |
Oct 3, 2023 | 94.21 | 94.59 | 93.29 | 94.59 | 91.91 | 122,000 |
Oct 2, 2023 | 97.58 | 97.58 | 94.16 | 94.88 | 92.20 | 175,500 |
Sep 29, 2023 | 99.65 | 99.94 | 97.26 | 97.53 | 94.77 | 113,700 |
Sep 28, 2023 | 99.36 | 100.28 | 98.91 | 99.60 | 96.78 | 96,600 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%