NasdaqGM - Delayed Quote USD
iShares Global Infrastructure ETF (IGF)
52.76
+0.80
+(1.54%)
At close: January 14 at 4:00:01 PM EST
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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 52.25 | 52.82 | 52.17 | 52.76 | 52.76 | 561,861 |
Jan 13, 2025 | 51.97 | 52.03 | 51.69 | 51.96 | 51.96 | 368,300 |
Jan 10, 2025 | 52.63 | 52.75 | 52.04 | 52.08 | 52.08 | 814,600 |
Jan 8, 2025 | 52.58 | 52.78 | 52.25 | 52.74 | 52.74 | 524,000 |
Jan 7, 2025 | 53.27 | 53.33 | 52.89 | 52.96 | 52.96 | 365,900 |
Jan 6, 2025 | 53.33 | 53.33 | 53.00 | 53.12 | 53.12 | 393,800 |
Jan 3, 2025 | 53.03 | 53.21 | 52.90 | 53.00 | 53.00 | 243,200 |
Jan 2, 2025 | 52.50 | 52.84 | 52.40 | 52.67 | 52.67 | 484,700 |
Dec 31, 2024 | 52.34 | 52.46 | 52.04 | 52.27 | 52.27 | 542,300 |
Dec 30, 2024 | 52.11 | 52.42 | 51.94 | 52.33 | 52.33 | 2,904,300 |
Dec 27, 2024 | 52.25 | 52.44 | 52.13 | 52.33 | 52.33 | 421,400 |
Dec 26, 2024 | 52.48 | 52.58 | 52.30 | 52.46 | 52.46 | 423,000 |
Dec 24, 2024 | 52.21 | 52.57 | 52.13 | 52.42 | 52.42 | 286,700 |
Dec 23, 2024 | 51.96 | 52.31 | 51.61 | 52.29 | 52.29 | 714,600 |
Dec 20, 2024 | 51.19 | 52.10 | 51.08 | 51.88 | 51.88 | 1,039,800 |
Dec 19, 2024 | 51.27 | 51.49 | 51.15 | 51.20 | 51.20 | 788,700 |
Dec 18, 2024 | 52.20 | 52.21 | 50.93 | 50.99 | 50.99 | 3,695,200 |
Dec 17, 2024 | 0.85 Dividend | |||||
Dec 17, 2024 | 52.10 | 52.27 | 51.95 | 52.19 | 52.19 | 346,300 |
Dec 16, 2024 | 53.49 | 53.49 | 53.19 | 53.19 | 52.34 | 206,400 |
Dec 13, 2024 | 53.67 | 53.67 | 53.39 | 53.51 | 52.66 | 282,500 |
Dec 12, 2024 | 53.74 | 53.95 | 53.48 | 53.52 | 52.67 | 341,400 |
Dec 11, 2024 | 54.05 | 54.11 | 53.65 | 53.82 | 52.96 | 3,883,700 |
Dec 10, 2024 | 54.29 | 54.29 | 53.94 | 54.02 | 53.16 | 665,100 |
Dec 9, 2024 | 55.28 | 55.28 | 54.45 | 54.51 | 53.64 | 154,600 |
Dec 6, 2024 | 55.53 | 55.55 | 54.79 | 54.81 | 53.94 | 305,300 |
Dec 5, 2024 | 55.11 | 55.67 | 55.11 | 55.59 | 54.70 | 859,100 |
Dec 4, 2024 | 54.76 | 54.93 | 54.64 | 54.74 | 53.87 | 346,700 |
Dec 3, 2024 | 55.02 | 55.19 | 54.80 | 54.84 | 53.96 | 264,300 |
Dec 2, 2024 | 55.55 | 55.58 | 54.69 | 54.88 | 54.00 | 668,300 |
Nov 29, 2024 | 55.60 | 55.74 | 55.48 | 55.70 | 54.81 | 627,400 |
Nov 27, 2024 | 55.56 | 55.72 | 55.48 | 55.60 | 54.71 | 361,700 |
Nov 26, 2024 | 55.01 | 55.39 | 55.00 | 55.25 | 54.37 | 5,183,700 |
Nov 25, 2024 | 55.69 | 55.79 | 55.02 | 55.26 | 54.38 | 678,400 |
Nov 22, 2024 | 55.36 | 55.54 | 55.19 | 55.25 | 54.37 | 684,600 |
Nov 21, 2024 | 54.78 | 55.34 | 54.57 | 55.34 | 54.46 | 774,500 |
Nov 20, 2024 | 54.82 | 54.91 | 54.50 | 54.73 | 53.86 | 588,500 |
Nov 19, 2024 | 54.26 | 54.90 | 54.16 | 54.83 | 53.95 | 509,300 |
Nov 18, 2024 | 53.85 | 54.42 | 53.74 | 54.41 | 53.54 | 307,100 |
Nov 15, 2024 | 53.47 | 53.90 | 53.42 | 53.85 | 52.99 | 283,800 |
Nov 14, 2024 | 53.37 | 53.59 | 53.30 | 53.36 | 52.51 | 299,700 |
Nov 13, 2024 | 53.54 | 53.59 | 53.23 | 53.33 | 52.48 | 254,200 |
Nov 12, 2024 | 54.19 | 54.20 | 53.37 | 53.54 | 52.69 | 740,100 |
Nov 11, 2024 | 54.27 | 54.41 | 54.14 | 54.28 | 53.41 | 171,900 |
Nov 8, 2024 | 53.84 | 54.19 | 53.76 | 54.10 | 53.24 | 179,400 |
Nov 7, 2024 | 53.71 | 54.16 | 53.69 | 53.97 | 53.11 | 442,000 |
Nov 6, 2024 | 53.47 | 53.63 | 53.06 | 53.54 | 52.69 | 466,400 |
Nov 5, 2024 | 53.26 | 53.89 | 53.21 | 53.88 | 53.02 | 268,100 |
Nov 4, 2024 | 53.18 | 53.34 | 52.90 | 53.11 | 52.26 | 287,400 |
Nov 1, 2024 | 54.04 | 54.04 | 53.02 | 53.03 | 52.18 | 839,500 |
Oct 31, 2024 | 53.61 | 53.92 | 53.53 | 53.73 | 52.87 | 4,531,200 |
Oct 30, 2024 | 53.70 | 53.84 | 53.57 | 53.71 | 52.85 | 165,400 |
Oct 29, 2024 | 54.14 | 54.29 | 53.80 | 53.82 | 52.96 | 632,500 |
Oct 28, 2024 | 54.28 | 54.63 | 54.22 | 54.61 | 53.74 | 192,200 |
Oct 25, 2024 | 54.61 | 54.67 | 54.00 | 54.04 | 53.18 | 846,900 |
Oct 24, 2024 | 54.69 | 54.72 | 54.43 | 54.61 | 53.74 | 356,900 |
Oct 23, 2024 | 54.43 | 54.63 | 54.22 | 54.52 | 53.65 | 306,000 |
Oct 22, 2024 | 54.51 | 54.67 | 54.35 | 54.59 | 53.72 | 612,600 |
Oct 21, 2024 | 55.10 | 55.28 | 54.64 | 54.75 | 53.88 | 173,500 |
Oct 18, 2024 | 55.10 | 55.32 | 54.97 | 55.27 | 54.39 | 238,100 |
Oct 17, 2024 | 55.29 | 55.32 | 54.98 | 55.05 | 54.17 | 291,400 |
Oct 16, 2024 | 54.80 | 55.32 | 54.75 | 55.32 | 54.44 | 754,300 |
Oct 15, 2024 | 54.81 | 54.94 | 54.67 | 54.81 | 53.94 | 426,000 |
Oct 14, 2024 | 54.39 | 54.85 | 54.34 | 54.81 | 53.94 | 748,000 |
Oct 11, 2024 | 53.98 | 54.42 | 53.91 | 54.42 | 53.55 | 326,900 |
Oct 10, 2024 | 53.84 | 54.11 | 53.84 | 53.98 | 53.12 | 352,300 |
Oct 9, 2024 | 53.83 | 54.10 | 53.68 | 54.03 | 53.17 | 723,400 |
Oct 8, 2024 | 54.06 | 54.07 | 53.79 | 54.01 | 53.15 | 719,500 |
Oct 7, 2024 | 54.75 | 54.76 | 54.13 | 54.30 | 53.43 | 414,500 |
Oct 4, 2024 | 54.38 | 54.79 | 54.31 | 54.65 | 53.78 | 229,200 |
Oct 3, 2024 | 54.46 | 54.56 | 54.33 | 54.41 | 53.54 | 241,100 |
Oct 2, 2024 | 54.50 | 54.64 | 54.32 | 54.60 | 53.73 | 387,700 |
Oct 1, 2024 | 54.33 | 54.68 | 54.01 | 54.55 | 53.68 | 581,400 |
Sep 30, 2024 | 54.37 | 54.51 | 54.04 | 54.43 | 53.56 | 310,500 |
Sep 27, 2024 | 54.49 | 54.75 | 54.44 | 54.56 | 53.69 | 613,800 |
Sep 26, 2024 | 54.55 | 54.65 | 54.27 | 54.31 | 53.44 | 702,900 |
Sep 25, 2024 | 54.44 | 54.56 | 54.15 | 54.22 | 53.35 | 420,400 |
Sep 24, 2024 | 54.65 | 54.73 | 54.41 | 54.49 | 53.62 | 298,200 |
Sep 23, 2024 | 54.17 | 54.53 | 54.10 | 54.53 | 53.66 | 427,300 |
Sep 20, 2024 | 53.55 | 53.92 | 53.40 | 53.92 | 53.06 | 558,800 |
Sep 19, 2024 | 54.18 | 54.18 | 53.38 | 53.54 | 52.69 | 773,000 |
Sep 18, 2024 | 53.93 | 54.09 | 53.56 | 53.59 | 52.73 | 274,200 |
Sep 17, 2024 | 53.84 | 54.00 | 53.72 | 53.90 | 53.04 | 695,600 |
Sep 16, 2024 | 53.58 | 53.84 | 53.53 | 53.78 | 52.92 | 535,000 |
Sep 13, 2024 | 53.64 | 53.64 | 52.96 | 53.36 | 52.51 | 718,300 |
Sep 12, 2024 | 52.56 | 52.94 | 52.44 | 52.91 | 52.07 | 200,900 |
Sep 11, 2024 | 52.40 | 52.61 | 51.83 | 52.43 | 51.59 | 241,300 |
Sep 10, 2024 | 52.45 | 52.50 | 52.15 | 52.41 | 51.57 | 235,600 |
Sep 9, 2024 | 52.33 | 52.52 | 52.12 | 52.41 | 51.57 | 246,100 |
Sep 6, 2024 | 52.73 | 52.83 | 52.01 | 52.10 | 51.27 | 199,900 |
Sep 5, 2024 | 52.57 | 52.80 | 52.44 | 52.52 | 51.68 | 597,100 |
Sep 4, 2024 | 52.23 | 52.72 | 52.16 | 52.43 | 51.59 | 346,600 |
Sep 3, 2024 | 52.16 | 52.31 | 51.97 | 52.21 | 51.38 | 1,149,300 |
Aug 30, 2024 | 52.25 | 52.49 | 52.12 | 52.33 | 51.49 | 191,500 |
Aug 29, 2024 | 51.96 | 52.16 | 51.63 | 52.16 | 51.33 | 2,278,100 |
Aug 28, 2024 | 51.80 | 52.11 | 51.67 | 51.84 | 51.01 | 199,700 |
Aug 27, 2024 | 51.99 | 52.15 | 51.83 | 51.84 | 51.01 | 242,700 |
Aug 26, 2024 | 52.19 | 52.32 | 52.05 | 52.05 | 51.22 | 152,800 |
Aug 23, 2024 | 51.67 | 52.20 | 51.63 | 52.19 | 51.36 | 242,300 |
Aug 22, 2024 | 51.74 | 51.78 | 51.36 | 51.53 | 50.71 | 107,900 |
Aug 21, 2024 | 51.61 | 51.72 | 51.43 | 51.65 | 50.83 | 110,800 |
Aug 20, 2024 | 51.65 | 51.74 | 51.36 | 51.42 | 50.60 | 210,900 |
Aug 19, 2024 | 51.41 | 51.78 | 51.40 | 51.77 | 50.94 | 133,200 |
Aug 16, 2024 | 50.89 | 51.26 | 50.82 | 51.25 | 50.43 | 372,200 |
Aug 15, 2024 | 50.98 | 51.00 | 50.72 | 50.97 | 50.16 | 154,800 |
Aug 14, 2024 | 50.57 | 50.79 | 50.51 | 50.75 | 49.94 | 121,800 |
Aug 13, 2024 | 50.41 | 50.66 | 50.17 | 50.66 | 49.85 | 195,800 |
Aug 12, 2024 | 50.02 | 50.15 | 49.90 | 50.01 | 49.21 | 106,700 |
Aug 9, 2024 | 49.97 | 50.09 | 49.58 | 49.91 | 49.11 | 120,500 |
Aug 8, 2024 | 49.68 | 50.01 | 49.44 | 49.92 | 49.12 | 266,100 |
Aug 7, 2024 | 49.88 | 50.12 | 49.38 | 49.49 | 48.70 | 252,300 |
Aug 6, 2024 | 48.67 | 49.56 | 48.60 | 49.14 | 48.36 | 380,200 |
Aug 5, 2024 | 48.82 | 49.12 | 48.55 | 48.83 | 48.05 | 164,200 |
Aug 2, 2024 | 50.00 | 50.43 | 49.53 | 49.95 | 49.15 | 318,600 |
Aug 1, 2024 | 49.92 | 50.20 | 49.75 | 50.07 | 49.27 | 154,400 |
Jul 31, 2024 | 50.20 | 50.29 | 49.95 | 50.07 | 49.27 | 175,900 |
Jul 30, 2024 | 49.66 | 49.99 | 49.57 | 49.99 | 49.19 | 199,900 |
Jul 29, 2024 | 49.77 | 49.77 | 49.47 | 49.61 | 48.82 | 160,700 |
Jul 26, 2024 | 49.60 | 49.86 | 49.48 | 49.74 | 48.95 | 113,200 |
Jul 25, 2024 | 49.60 | 49.75 | 49.29 | 49.31 | 48.52 | 191,900 |
Jul 24, 2024 | 49.65 | 49.90 | 49.57 | 49.65 | 48.86 | 140,000 |
Jul 23, 2024 | 49.88 | 49.92 | 49.68 | 49.69 | 48.90 | 167,800 |
Jul 22, 2024 | 49.85 | 50.11 | 49.73 | 50.02 | 49.22 | 301,600 |
Jul 19, 2024 | 49.59 | 49.70 | 49.45 | 49.59 | 48.80 | 279,900 |
Jul 18, 2024 | 49.78 | 50.06 | 49.56 | 49.59 | 48.80 | 169,500 |
Jul 17, 2024 | 49.62 | 50.02 | 49.60 | 49.82 | 49.02 | 241,000 |
Jul 16, 2024 | 49.58 | 49.83 | 49.43 | 49.81 | 49.01 | 237,700 |
Jul 15, 2024 | 50.15 | 50.15 | 49.49 | 49.50 | 48.71 | 203,600 |
Jul 12, 2024 | 49.99 | 50.33 | 49.93 | 50.15 | 49.35 | 194,600 |
Jul 11, 2024 | 49.50 | 49.85 | 49.50 | 49.76 | 48.97 | 192,900 |
Jul 10, 2024 | 48.89 | 49.29 | 48.79 | 49.29 | 48.50 | 181,100 |
Jul 9, 2024 | 48.66 | 49.02 | 48.57 | 48.80 | 48.02 | 227,100 |
Jul 8, 2024 | 48.65 | 48.84 | 48.58 | 48.67 | 47.89 | 161,700 |
Jul 5, 2024 | 48.72 | 48.79 | 48.42 | 48.72 | 47.94 | 183,900 |
Jul 3, 2024 | 48.49 | 48.87 | 48.37 | 48.68 | 47.90 | 133,900 |
Jul 2, 2024 | 47.99 | 48.20 | 47.85 | 48.06 | 47.29 | 241,000 |
Jul 1, 2024 | 48.02 | 48.46 | 47.87 | 47.97 | 47.20 | 464,900 |
Jun 28, 2024 | 48.09 | 48.23 | 47.84 | 47.92 | 47.16 | 256,000 |
Jun 27, 2024 | 47.80 | 48.16 | 47.80 | 48.09 | 47.32 | 260,300 |
Jun 26, 2024 | 48.31 | 48.31 | 47.98 | 48.02 | 47.25 | 694,900 |
Jun 25, 2024 | 48.68 | 48.68 | 48.30 | 48.53 | 47.76 | 224,600 |
Jun 24, 2024 | 48.34 | 48.84 | 48.29 | 48.65 | 47.87 | 248,100 |
Jun 21, 2024 | 48.45 | 48.51 | 48.10 | 48.16 | 47.39 | 917,600 |
Jun 20, 2024 | 48.05 | 48.40 | 48.03 | 48.40 | 47.63 | 177,900 |
Jun 18, 2024 | 47.80 | 48.13 | 47.65 | 48.08 | 47.31 | 332,300 |
Jun 17, 2024 | 48.55 | 48.55 | 47.49 | 47.61 | 46.85 | 173,300 |
Jun 14, 2024 | 47.87 | 48.00 | 47.68 | 47.98 | 47.21 | 179,300 |
Jun 13, 2024 | 48.45 | 48.52 | 48.14 | 48.39 | 47.62 | 220,900 |
Jun 12, 2024 | 48.89 | 48.89 | 48.37 | 48.40 | 47.63 | 175,500 |
Jun 11, 2024 | 0.83 Dividend | |||||
Jun 11, 2024 | 48.53 | 48.53 | 48.11 | 48.28 | 47.51 | 157,300 |
Jun 10, 2024 | 49.24 | 49.75 | 49.09 | 49.75 | 48.14 | 210,600 |
Jun 7, 2024 | 49.73 | 49.92 | 49.47 | 49.48 | 47.88 | 423,000 |
Jun 6, 2024 | 50.20 | 50.44 | 50.13 | 50.14 | 48.52 | 539,900 |
Jun 5, 2024 | 50.07 | 50.26 | 49.99 | 50.23 | 48.60 | 118,300 |
Jun 4, 2024 | 49.94 | 50.12 | 49.72 | 50.06 | 48.44 | 534,300 |
Jun 3, 2024 | 50.59 | 50.59 | 49.83 | 49.96 | 48.34 | 288,100 |
May 31, 2024 | 49.86 | 50.46 | 49.82 | 50.42 | 48.79 | 188,000 |
May 30, 2024 | 49.34 | 49.73 | 49.25 | 49.65 | 48.04 | 281,900 |
May 29, 2024 | 49.23 | 49.23 | 48.98 | 49.05 | 47.46 | 275,500 |
May 28, 2024 | 50.04 | 50.09 | 49.54 | 49.70 | 48.09 | 199,000 |
May 24, 2024 | 49.78 | 49.99 | 49.63 | 49.85 | 48.24 | 258,100 |
May 23, 2024 | 50.35 | 50.35 | 49.55 | 49.62 | 48.01 | 154,700 |
May 22, 2024 | 50.55 | 50.58 | 50.13 | 50.31 | 48.68 | 845,400 |
May 21, 2024 | 50.53 | 50.75 | 50.51 | 50.69 | 49.05 | 481,800 |
May 20, 2024 | 50.67 | 50.71 | 50.55 | 50.67 | 49.03 | 132,800 |
May 17, 2024 | 50.50 | 50.70 | 50.45 | 50.70 | 49.06 | 197,000 |
May 16, 2024 | 50.52 | 50.73 | 50.52 | 50.57 | 48.93 | 264,800 |
May 15, 2024 | 50.42 | 50.74 | 50.31 | 50.61 | 48.97 | 306,200 |
May 14, 2024 | 50.15 | 50.36 | 50.06 | 50.24 | 48.61 | 309,300 |
May 13, 2024 | 50.24 | 50.32 | 50.01 | 50.04 | 48.42 | 1,015,800 |
May 10, 2024 | 50.46 | 50.46 | 50.00 | 50.12 | 48.50 | 1,295,600 |
May 9, 2024 | 49.40 | 49.98 | 49.40 | 49.94 | 48.32 | 697,800 |
May 8, 2024 | 48.91 | 49.43 | 48.72 | 49.37 | 47.77 | 508,800 |
May 7, 2024 | 48.91 | 49.07 | 48.86 | 49.05 | 47.46 | 226,500 |
May 6, 2024 | 48.64 | 48.79 | 48.60 | 48.74 | 47.16 | 219,800 |
May 3, 2024 | 48.52 | 48.68 | 48.26 | 48.48 | 46.91 | 195,500 |
May 2, 2024 | 47.96 | 48.30 | 47.92 | 48.16 | 46.60 | 441,400 |
May 1, 2024 | 47.23 | 47.91 | 47.19 | 47.43 | 45.89 | 308,300 |
Apr 30, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 45.78 | 431,900 |
Apr 29, 2024 | 47.70 | 48.00 | 47.66 | 47.96 | 46.41 | 221,900 |
Apr 26, 2024 | 47.61 | 47.74 | 47.42 | 47.51 | 45.97 | 233,700 |
Apr 25, 2024 | 47.05 | 47.72 | 46.96 | 47.64 | 46.10 | 191,800 |
Apr 24, 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 45.82 | 213,600 |
Apr 23, 2024 | 46.91 | 47.50 | 46.78 | 47.43 | 45.89 | 776,500 |
Apr 22, 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 45.37 | 149,100 |
Apr 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 44.97 | 133,200 |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 44.53 | 182,600 |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 44.28 | 528,600 |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 43.78 | 392,700 |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 44.34 | 543,600 |
Apr 12, 2024 | 46.70 | 46.87 | 46.14 | 46.35 | 44.85 | 145,400 |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 45.25 | 213,200 |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 45.43 | 216,300 |
Apr 9, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 46.28 | 950,300 |
Apr 8, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 46.11 | 609,700 |
Apr 5, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 45.91 | 698,600 |
Apr 4, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 45.88 | 348,900 |
Apr 3, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 46.08 | 411,500 |
Apr 2, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 46.00 | 188,300 |
Apr 1, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 45.97 | 284,000 |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 46.08 | 412,400 |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 46.09 | 164,500 |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 45.40 | 204,800 |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 45.53 | 313,200 |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 45.24 | 202,300 |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 45.28 | 410,000 |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 45.39 | 286,200 |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 44.99 | 426,300 |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 44.86 | 284,400 |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 44.86 | 652,400 |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 44.89 | 411,700 |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 45.21 | 189,200 |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 44.94 | 201,400 |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 45.00 | 177,500 |
Mar 8, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 44.95 | 576,300 |
Mar 7, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 44.86 | 340,200 |
Mar 6, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 44.55 | 295,300 |
Mar 5, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 44.22 | 333,900 |
Mar 4, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 44.13 | 242,100 |
Mar 1, 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 44.04 | 379,700 |
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 44.16 | 211,300 |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 43.97 | 187,000 |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 44.03 | 234,700 |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 43.70 | 222,500 |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 44.27 | 229,500 |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 44.08 | 369,800 |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 44.11 | 272,500 |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 43.81 | 283,500 |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 43.48 | 446,700 |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 43.53 | 853,300 |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 42.77 | 461,900 |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 42.67 | 437,200 |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 43.43 | 320,600 |
Feb 9, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 43.18 | 481,700 |
Feb 8, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 43.37 | 596,200 |
Feb 7, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 43.68 | 179,900 |
Feb 6, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 43.86 | 657,800 |
Feb 5, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 43.57 | 555,500 |
Feb 2, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 43.93 | 487,100 |
Feb 1, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 44.42 | 579,200 |
Jan 31, 2024 | 45.77 | 45.96 | 45.29 | 45.37 | 43.90 | 490,000 |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 44.22 | 265,100 |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 44.20 | 477,700 |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 44.15 | 217,500 |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 44.02 | 416,400 |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 43.50 | 372,600 |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 43.57 | 475,700 |
Jan 22, 2024 | 45.39 | 45.49 | 45.06 | 45.19 | 43.73 | 336,000 |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 43.84 | 222,800 |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 43.77 | 1,052,400 |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 43.95 | 277,600 |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 44.57 | 374,600 |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%