Cboe US - Delayed Quote USD
iShares Expanded Tech-Software Sector ETF (IGV)
98.78
+0.82
+(0.84%)
At close: May 7 at 4:00:00 PM EDT
98.79
+0.01
+(0.01%)
After hours: May 7 at 7:53:49 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 |
---|---|---|---|---|---|---|
May 7, 2025 | 98.14 | 99.19 | 97.60 | 98.78 | 98.78 | 6,146,500 |
May 6, 2025 | 97.39 | 98.69 | 96.92 | 97.96 | 97.96 | 3,653,700 |
May 5, 2025 | 98.65 | 100.21 | 98.49 | 99.37 | 99.37 | 3,723,600 |
May 2, 2025 | 98.70 | 99.87 | 98.50 | 99.47 | 99.47 | 4,452,500 |
May 1, 2025 | 98.16 | 98.90 | 97.00 | 97.01 | 97.01 | 5,903,800 |
Apr 30, 2025 | 94.00 | 96.41 | 93.44 | 96.07 | 96.07 | 3,513,000 |
Apr 29, 2025 | 94.79 | 96.29 | 94.68 | 96.10 | 96.10 | 2,914,500 |
Apr 28, 2025 | 94.90 | 95.42 | 93.53 | 94.88 | 94.88 | 4,715,700 |
Apr 25, 2025 | 93.15 | 94.78 | 93.08 | 94.76 | 94.76 | 7,125,900 |
Apr 24, 2025 | 90.05 | 93.40 | 89.87 | 93.20 | 93.20 | 9,264,200 |
Apr 23, 2025 | 89.52 | 90.95 | 88.52 | 88.81 | 88.81 | 7,819,500 |
Apr 22, 2025 | 85.00 | 86.86 | 84.50 | 86.16 | 86.16 | 3,797,200 |
Apr 21, 2025 | 85.29 | 85.75 | 82.78 | 83.91 | 83.91 | 8,123,400 |
Apr 17, 2025 | 87.50 | 87.54 | 86.20 | 86.59 | 86.59 | 2,814,800 |
Apr 16, 2025 | 87.57 | 88.80 | 85.76 | 86.94 | 86.94 | 4,376,800 |
Apr 15, 2025 | 88.11 | 89.51 | 88.11 | 89.09 | 89.09 | 5,138,000 |
Apr 14, 2025 | 89.48 | 89.73 | 87.01 | 87.98 | 87.98 | 3,592,300 |
Apr 11, 2025 | 86.34 | 87.45 | 84.47 | 87.20 | 87.20 | 7,302,000 |
Apr 10, 2025 | 87.38 | 87.79 | 83.70 | 86.49 | 86.49 | 6,690,500 |
Apr 9, 2025 | 79.70 | 90.18 | 79.55 | 89.49 | 89.49 | 10,182,700 |
Apr 8, 2025 | 84.50 | 85.19 | 78.86 | 80.15 | 80.15 | 8,433,200 |
Apr 7, 2025 | 77.50 | 84.91 | 76.68 | 81.25 | 81.25 | 18,136,900 |
Apr 4, 2025 | 83.95 | 84.45 | 80.90 | 81.30 | 81.30 | 10,325,500 |
Apr 3, 2025 | 87.54 | 88.42 | 85.92 | 86.63 | 86.63 | 10,347,200 |
Apr 2, 2025 | 88.62 | 92.24 | 88.62 | 91.52 | 91.52 | 3,323,400 |
Apr 1, 2025 | 88.93 | 90.48 | 88.09 | 90.32 | 90.32 | 3,615,200 |
Mar 31, 2025 | 88.00 | 89.27 | 86.45 | 88.99 | 88.99 | 10,375,700 |
Mar 28, 2025 | 92.26 | 92.26 | 89.37 | 89.87 | 89.87 | 10,229,600 |
Mar 27, 2025 | 93.42 | 93.97 | 92.36 | 92.52 | 92.52 | 3,411,500 |
Mar 26, 2025 | 96.28 | 96.30 | 93.61 | 94.13 | 94.13 | 3,987,700 |
Mar 25, 2025 | 95.70 | 96.50 | 95.58 | 96.37 | 96.37 | 3,283,100 |
Mar 24, 2025 | 94.53 | 95.60 | 94.43 | 95.41 | 95.41 | 4,240,200 |
Mar 21, 2025 | 91.34 | 93.20 | 90.88 | 93.11 | 93.11 | 5,564,000 |
Mar 20, 2025 | 91.92 | 93.71 | 91.92 | 92.57 | 92.57 | 3,785,600 |
Mar 19, 2025 | 92.01 | 93.89 | 91.60 | 92.95 | 92.95 | 4,215,900 |
Mar 18, 2025 | 91.96 | 92.25 | 90.61 | 91.51 | 91.51 | 3,295,100 |
Mar 17, 2025 | 91.69 | 93.61 | 91.36 | 92.87 | 92.87 | 7,010,200 |
Mar 14, 2025 | 89.59 | 91.79 | 89.39 | 91.66 | 91.66 | 13,943,000 |
Mar 13, 2025 | 90.41 | 90.45 | 87.81 | 88.30 | 88.30 | 7,486,500 |
Mar 12, 2025 | 91.45 | 92.24 | 90.00 | 91.33 | 91.33 | 6,225,800 |
Mar 11, 2025 | 88.24 | 90.89 | 88.24 | 89.54 | 89.54 | 10,849,900 |
Mar 10, 2025 | 91.14 | 91.45 | 87.82 | 88.68 | 88.68 | 7,519,100 |
Mar 7, 2025 | 93.06 | 94.30 | 90.62 | 93.42 | 93.42 | 5,147,400 |
Mar 6, 2025 | 95.28 | 96.66 | 93.05 | 93.44 | 93.44 | 5,749,600 |
Mar 5, 2025 | 95.05 | 97.38 | 94.58 | 97.10 | 97.10 | 3,655,800 |
Mar 4, 2025 | 94.53 | 97.00 | 92.78 | 95.44 | 95.44 | 9,339,000 |
Mar 3, 2025 | 98.78 | 99.18 | 95.09 | 95.63 | 95.63 | 3,997,900 |
Feb 28, 2025 | 95.79 | 97.47 | 95.04 | 97.47 | 97.47 | 4,127,300 |
Feb 27, 2025 | 99.77 | 99.99 | 96.28 | 96.33 | 96.33 | 5,174,000 |
Feb 26, 2025 | 98.82 | 99.95 | 98.27 | 98.95 | 98.95 | 8,719,000 |
Feb 25, 2025 | 98.65 | 98.75 | 96.18 | 97.59 | 97.59 | 11,567,100 |
Feb 24, 2025 | 100.80 | 100.83 | 97.57 | 99.20 | 99.20 | 9,808,900 |
Feb 21, 2025 | 104.17 | 104.26 | 100.30 | 100.45 | 100.45 | 6,026,700 |
Feb 20, 2025 | 105.25 | 105.31 | 102.49 | 104.00 | 104.00 | 12,498,300 |
Feb 19, 2025 | 107.56 | 107.63 | 105.57 | 105.94 | 105.94 | 6,146,500 |
Feb 18, 2025 | 107.30 | 107.86 | 106.29 | 107.83 | 107.83 | 5,855,500 |
Feb 14, 2025 | 106.50 | 106.84 | 105.67 | 106.76 | 106.76 | 3,288,900 |
Feb 13, 2025 | 106.00 | 106.75 | 105.35 | 106.67 | 106.67 | 4,198,000 |
Feb 12, 2025 | 103.76 | 105.23 | 103.50 | 104.96 | 104.96 | 8,844,100 |
Feb 11, 2025 | 105.97 | 106.50 | 104.77 | 105.32 | 105.32 | 3,085,800 |
Feb 10, 2025 | 105.71 | 106.77 | 105.36 | 106.40 | 106.40 | 4,192,800 |
Feb 7, 2025 | 105.98 | 106.83 | 104.53 | 104.62 | 104.62 | 5,370,700 |
Feb 6, 2025 | 105.07 | 105.76 | 104.48 | 105.24 | 105.24 | 4,742,000 |
Feb 5, 2025 | 104.38 | 105.04 | 103.58 | 104.97 | 104.97 | 3,206,000 |
Feb 4, 2025 | 104.11 | 104.83 | 103.51 | 104.31 | 104.31 | 8,319,500 |
Feb 3, 2025 | 100.72 | 103.03 | 100.18 | 102.49 | 102.49 | 12,185,800 |
Jan 31, 2025 | 103.84 | 104.42 | 102.54 | 102.89 | 102.89 | 5,231,900 |
Jan 30, 2025 | 102.49 | 103.43 | 102.03 | 102.76 | 102.76 | 5,830,400 |
Jan 29, 2025 | 104.73 | 104.85 | 102.80 | 103.48 | 103.48 | 6,310,200 |
Jan 28, 2025 | 102.63 | 105.57 | 101.69 | 104.99 | 104.99 | 13,339,900 |
Jan 27, 2025 | 100.85 | 103.74 | 100.51 | 102.13 | 102.13 | 10,141,800 |
Jan 24, 2025 | 104.78 | 104.96 | 103.57 | 103.85 | 103.85 | 2,380,700 |
Jan 23, 2025 | 103.35 | 104.36 | 103.21 | 104.29 | 104.29 | 3,530,800 |
Jan 22, 2025 | 103.73 | 104.34 | 103.01 | 104.11 | 104.11 | 5,023,400 |
Jan 21, 2025 | 101.48 | 102.27 | 100.32 | 101.95 | 101.95 | 4,261,700 |
Jan 17, 2025 | 101.43 | 101.43 | 100.01 | 100.32 | 100.32 | 3,143,900 |
Jan 16, 2025 | 99.79 | 100.36 | 98.97 | 99.35 | 99.35 | 2,913,100 |
Jan 15, 2025 | 99.55 | 99.76 | 98.80 | 99.17 | 99.17 | 4,785,700 |
Jan 14, 2025 | 97.37 | 98.07 | 96.64 | 97.41 | 97.41 | 4,805,000 |
Jan 13, 2025 | 96.03 | 96.59 | 95.48 | 96.36 | 96.36 | 5,716,800 |
Jan 10, 2025 | 97.89 | 98.17 | 96.71 | 97.21 | 97.21 | 7,773,900 |
Jan 8, 2025 | 98.73 | 99.57 | 98.03 | 99.20 | 99.20 | 4,696,700 |
Jan 7, 2025 | 101.62 | 101.70 | 98.62 | 99.19 | 99.19 | 6,024,300 |
Jan 6, 2025 | 102.37 | 102.74 | 101.02 | 101.68 | 101.68 | 4,211,800 |
Jan 3, 2025 | 100.38 | 101.58 | 99.99 | 101.47 | 101.47 | 3,675,000 |
Jan 2, 2025 | 101.26 | 101.48 | 98.98 | 99.91 | 99.91 | 4,741,500 |
Dec 31, 2024 | 101.26 | 101.44 | 99.67 | 100.12 | 100.12 | 3,587,500 |
Dec 30, 2024 | 100.67 | 101.66 | 99.73 | 100.94 | 100.94 | 5,965,900 |
Dec 27, 2024 | 103.26 | 103.32 | 101.14 | 102.28 | 102.28 | 7,467,600 |
Dec 26, 2024 | 103.80 | 104.39 | 103.23 | 103.87 | 103.87 | 2,311,500 |
Dec 24, 2024 | 103.13 | 104.14 | 103.10 | 104.10 | 104.10 | 1,584,200 |
Dec 23, 2024 | 103.38 | 103.63 | 101.93 | 102.92 | 102.92 | 3,653,800 |
Dec 20, 2024 | 100.42 | 104.20 | 100.04 | 103.62 | 103.62 | 5,981,800 |
Dec 19, 2024 | 103.05 | 103.48 | 101.52 | 101.57 | 101.57 | 7,808,100 |
Dec 18, 2024 | 105.91 | 105.99 | 100.88 | 101.18 | 101.18 | 8,398,200 |
Dec 17, 2024 | 106.52 | 106.90 | 105.61 | 105.94 | 105.94 | 6,660,800 |
Dec 16, 2024 | 105.94 | 107.11 | 105.62 | 106.91 | 106.91 | 4,956,800 |
Dec 13, 2024 | 106.94 | 107.07 | 105.12 | 105.77 | 105.77 | 4,477,200 |
Dec 12, 2024 | 106.95 | 107.61 | 106.50 | 106.85 | 106.85 | 3,366,500 |
Dec 11, 2024 | 107.05 | 108.21 | 106.59 | 107.82 | 107.82 | 7,791,400 |
Dec 10, 2024 | 107.16 | 107.92 | 105.68 | 106.17 | 106.17 | 4,464,400 |
Dec 9, 2024 | 110.59 | 110.84 | 107.50 | 107.77 | 107.77 | 9,095,700 |
Dec 6, 2024 | 109.37 | 110.55 | 109.17 | 110.05 | 110.05 | 6,127,400 |
Dec 5, 2024 | 109.26 | 109.78 | 108.46 | 108.55 | 108.55 | 7,697,100 |
Dec 4, 2024 | 108.14 | 109.88 | 107.70 | 109.88 | 109.88 | 8,550,000 |
Dec 3, 2024 | 104.31 | 105.84 | 103.92 | 105.77 | 105.77 | 4,002,300 |
Dec 2, 2024 | 105.00 | 105.23 | 104.57 | 104.86 | 104.86 | 5,737,900 |
Nov 29, 2024 | 104.65 | 105.27 | 104.38 | 104.76 | 104.76 | 1,960,800 |
Nov 27, 2024 | 105.59 | 105.69 | 103.54 | 104.30 | 104.30 | 8,332,700 |
Nov 26, 2024 | 105.74 | 106.60 | 105.66 | 106.19 | 106.19 | 3,156,800 |
Nov 25, 2024 | 107.40 | 107.54 | 105.62 | 105.79 | 105.79 | 7,199,800 |
Nov 22, 2024 | 104.79 | 106.16 | 104.53 | 106.04 | 106.04 | 6,795,700 |
Nov 21, 2024 | 104.59 | 105.75 | 103.70 | 104.54 | 104.54 | 6,883,500 |
Nov 20, 2024 | 103.24 | 103.54 | 101.80 | 103.31 | 103.31 | 6,153,700 |
Nov 19, 2024 | 100.17 | 102.67 | 99.82 | 102.52 | 102.52 | 5,866,800 |
Nov 18, 2024 | 101.41 | 101.77 | 100.57 | 101.12 | 101.12 | 2,827,200 |
Nov 15, 2024 | 102.06 | 102.35 | 100.65 | 101.13 | 101.13 | 6,674,800 |
Nov 14, 2024 | 104.13 | 104.66 | 102.92 | 103.05 | 103.05 | 6,237,600 |
Nov 13, 2024 | 104.33 | 105.90 | 104.18 | 104.42 | 104.42 | 7,266,900 |
Nov 12, 2024 | 102.85 | 104.29 | 102.80 | 104.09 | 104.09 | 5,093,300 |
Nov 11, 2024 | 102.37 | 103.68 | 101.99 | 103.59 | 103.59 | 11,509,000 |
Nov 8, 2024 | 100.07 | 101.41 | 99.94 | 101.24 | 101.24 | 4,941,100 |
Nov 7, 2024 | 98.60 | 100.34 | 98.33 | 100.16 | 100.16 | 5,536,700 |
Nov 6, 2024 | 96.47 | 97.74 | 96.27 | 97.71 | 97.71 | 7,199,800 |
Nov 5, 2024 | 92.99 | 94.05 | 92.98 | 93.86 | 93.86 | 2,636,400 |
Nov 4, 2024 | 91.86 | 92.64 | 91.56 | 92.25 | 92.25 | 1,721,600 |
Nov 1, 2024 | 91.54 | 92.93 | 91.48 | 92.26 | 92.26 | 3,116,700 |
Oct 31, 2024 | 92.57 | 92.91 | 91.26 | 91.26 | 91.26 | 3,307,100 |
Oct 30, 2024 | 93.90 | 94.55 | 93.52 | 93.67 | 93.67 | 2,187,400 |
Oct 29, 2024 | 92.45 | 94.06 | 92.37 | 93.89 | 93.89 | 2,185,100 |
Oct 28, 2024 | 92.77 | 93.00 | 92.28 | 92.34 | 92.34 | 2,344,700 |
Oct 25, 2024 | 92.24 | 93.29 | 91.89 | 92.20 | 92.20 | 2,555,400 |
Oct 24, 2024 | 91.53 | 92.28 | 91.38 | 91.79 | 91.79 | 1,458,100 |
Oct 23, 2024 | 91.86 | 92.03 | 90.32 | 90.79 | 90.79 | 3,619,700 |
Oct 22, 2024 | 91.90 | 92.38 | 91.78 | 92.11 | 92.11 | 1,680,300 |
Oct 21, 2024 | 91.72 | 92.69 | 91.57 | 92.28 | 92.28 | 2,125,800 |
Oct 18, 2024 | 92.23 | 92.68 | 92.00 | 92.31 | 92.31 | 2,617,500 |
Oct 17, 2024 | 92.73 | 92.78 | 91.73 | 92.07 | 92.07 | 1,426,800 |
Oct 16, 2024 | 92.38 | 92.38 | 91.17 | 92.00 | 92.00 | 1,738,900 |
Oct 15, 2024 | 93.50 | 93.57 | 92.24 | 92.43 | 92.43 | 2,487,400 |
Oct 14, 2024 | 93.44 | 93.69 | 92.85 | 93.33 | 93.33 | 5,191,800 |
Oct 11, 2024 | 92.42 | 92.99 | 92.37 | 92.82 | 92.82 | 2,588,100 |
Oct 10, 2024 | 91.38 | 92.42 | 91.24 | 92.36 | 92.36 | 6,154,800 |
Oct 9, 2024 | 90.79 | 91.89 | 90.59 | 91.73 | 91.73 | 4,216,800 |
Oct 8, 2024 | 89.07 | 90.70 | 89.07 | 90.58 | 90.58 | 2,657,200 |
Oct 7, 2024 | 89.55 | 89.82 | 88.50 | 88.68 | 88.68 | 3,368,500 |
Oct 4, 2024 | 89.32 | 89.92 | 88.71 | 89.90 | 89.90 | 2,124,100 |
Oct 3, 2024 | 87.68 | 88.64 | 87.68 | 88.31 | 88.31 | 3,772,900 |
Oct 2, 2024 | 87.45 | 88.60 | 87.31 | 88.22 | 88.22 | 3,442,700 |
Oct 1, 2024 | 89.39 | 89.52 | 87.23 | 87.48 | 87.48 | 2,830,500 |
Sep 30, 2024 | 88.85 | 89.46 | 88.48 | 89.37 | 89.37 | 2,796,000 |
Sep 27, 2024 | 89.32 | 89.55 | 88.90 | 89.24 | 89.24 | 4,171,600 |
Sep 26, 2024 | 89.84 | 89.99 | 88.55 | 89.32 | 89.32 | 2,506,900 |
Sep 25, 2024 | 89.06 | 89.44 | 88.72 | 88.86 | 88.86 | 1,675,900 |
Sep 24, 2024 | 89.48 | 89.50 | 88.45 | 89.32 | 89.32 | 2,183,500 |
Sep 23, 2024 | 89.39 | 89.53 | 89.04 | 89.21 | 89.21 | 1,528,700 |
Sep 20, 2024 | 88.80 | 89.32 | 88.33 | 89.20 | 89.20 | 6,398,600 |
Sep 19, 2024 | 88.98 | 89.58 | 88.51 | 89.19 | 89.19 | 3,285,300 |
Sep 18, 2024 | 87.64 | 88.02 | 86.66 | 86.87 | 86.87 | 3,005,900 |
Sep 17, 2024 | 88.66 | 88.66 | 87.34 | 87.62 | 87.62 | 2,641,500 |
Sep 16, 2024 | 87.52 | 88.35 | 87.52 | 88.02 | 88.02 | 4,878,600 |
Sep 13, 2024 | 87.33 | 87.72 | 86.96 | 87.33 | 87.33 | 3,664,000 |
Sep 12, 2024 | 86.86 | 87.76 | 86.68 | 87.59 | 87.59 | 2,900,700 |
Sep 11, 2024 | 85.44 | 86.82 | 84.20 | 86.67 | 86.67 | 3,133,700 |
Sep 10, 2024 | 85.58 | 85.83 | 84.68 | 85.75 | 85.75 | 4,886,100 |
Sep 9, 2024 | 83.96 | 84.90 | 83.84 | 84.41 | 84.41 | 4,426,000 |
Sep 6, 2024 | 84.76 | 85.12 | 82.83 | 83.36 | 83.36 | 10,428,700 |
Sep 5, 2024 | 84.20 | 84.89 | 83.73 | 84.39 | 84.39 | 1,893,400 |
Sep 4, 2024 | 83.92 | 85.15 | 83.84 | 84.71 | 84.71 | 2,658,600 |
Sep 3, 2024 | 86.56 | 87.14 | 84.46 | 84.90 | 84.90 | 2,432,100 |
Aug 30, 2024 | 86.89 | 87.00 | 85.91 | 86.80 | 86.80 | 2,864,600 |
Aug 29, 2024 | 86.36 | 87.61 | 86.19 | 86.29 | 86.29 | 3,924,400 |
Aug 28, 2024 | 85.96 | 86.31 | 84.79 | 85.25 | 85.25 | 3,112,200 |
Aug 27, 2024 | 85.31 | 86.46 | 85.31 | 86.32 | 86.32 | 1,908,100 |
Aug 26, 2024 | 86.18 | 86.73 | 85.91 | 86.09 | 86.09 | 2,748,600 |
Aug 23, 2024 | 86.72 | 86.83 | 85.45 | 86.37 | 86.37 | 3,014,700 |
Aug 22, 2024 | 87.32 | 87.74 | 85.78 | 85.88 | 85.88 | 1,732,800 |
Aug 21, 2024 | 86.65 | 87.26 | 86.44 | 87.22 | 87.22 | 3,858,900 |
Aug 20, 2024 | 86.53 | 87.07 | 86.46 | 86.69 | 86.69 | 1,807,000 |
Aug 19, 2024 | 85.52 | 86.50 | 85.40 | 86.50 | 86.50 | 1,983,400 |
Aug 16, 2024 | 85.18 | 85.72 | 84.95 | 85.52 | 85.52 | 1,467,200 |
Aug 15, 2024 | 84.66 | 85.51 | 84.66 | 85.42 | 85.42 | 2,546,500 |
Aug 14, 2024 | 83.40 | 84.28 | 83.13 | 83.88 | 83.88 | 1,749,200 |
Aug 13, 2024 | 82.38 | 83.60 | 82.37 | 83.41 | 83.41 | 6,022,300 |
Aug 12, 2024 | 82.56 | 82.72 | 81.60 | 81.94 | 81.94 | 2,112,200 |
Aug 9, 2024 | 81.46 | 82.63 | 81.39 | 82.47 | 82.47 | 2,404,100 |
Aug 8, 2024 | 80.24 | 81.72 | 79.67 | 81.56 | 81.56 | 5,824,000 |
Aug 7, 2024 | 80.66 | 81.55 | 78.89 | 78.95 | 78.95 | 3,166,400 |
Aug 6, 2024 | 79.09 | 80.21 | 78.51 | 79.11 | 79.11 | 5,303,900 |
Aug 5, 2024 | 75.96 | 79.12 | 75.96 | 77.94 | 77.94 | 6,484,400 |
Aug 2, 2024 | 80.67 | 80.82 | 79.17 | 80.21 | 80.21 | 11,362,700 |
Aug 1, 2024 | 84.58 | 85.52 | 82.26 | 82.98 | 82.98 | 3,590,000 |
Jul 31, 2024 | 84.61 | 85.25 | 84.30 | 84.62 | 84.62 | 3,591,000 |
Jul 30, 2024 | 84.47 | 84.97 | 82.65 | 83.46 | 83.46 | 3,014,500 |
Jul 29, 2024 | 85.10 | 85.33 | 84.23 | 84.27 | 84.27 | 4,303,200 |
Jul 26, 2024 | 84.29 | 85.29 | 84.09 | 84.77 | 84.77 | 2,456,500 |
Jul 25, 2024 | 83.82 | 85.41 | 82.73 | 83.72 | 83.72 | 5,082,500 |
Jul 24, 2024 | 84.75 | 85.30 | 82.77 | 82.89 | 82.89 | 3,675,200 |
Jul 23, 2024 | 85.87 | 86.54 | 85.67 | 85.80 | 85.80 | 5,813,900 |
Jul 22, 2024 | 85.32 | 85.83 | 84.84 | 85.62 | 85.62 | 4,321,100 |
Jul 19, 2024 | 84.52 | 85.24 | 84.42 | 84.85 | 84.85 | 3,342,000 |
Jul 18, 2024 | 86.54 | 86.65 | 84.51 | 85.03 | 85.03 | 3,888,500 |
Jul 17, 2024 | 87.27 | 87.27 | 86.02 | 86.32 | 86.32 | 5,830,100 |
Jul 16, 2024 | 87.81 | 88.37 | 87.58 | 88.24 | 88.24 | 6,213,900 |
Jul 15, 2024 | 87.47 | 88.50 | 87.30 | 87.95 | 87.95 | 5,083,500 |
Jul 12, 2024 | 86.30 | 87.64 | 86.20 | 87.32 | 87.32 | 6,838,300 |
Jul 11, 2024 | 86.93 | 87.73 | 86.18 | 86.42 | 86.42 | 4,911,200 |
Jul 10, 2024 | 86.62 | 86.74 | 85.67 | 86.67 | 86.67 | 6,804,900 |
Jul 9, 2024 | 87.83 | 88.04 | 86.49 | 86.68 | 86.68 | 4,585,300 |
Jul 8, 2024 | 88.59 | 88.77 | 87.79 | 88.08 | 88.08 | 3,729,600 |
Jul 5, 2024 | 87.82 | 88.97 | 87.81 | 88.93 | 88.93 | 2,282,100 |
Jul 3, 2024 | 87.73 | 88.11 | 87.67 | 87.88 | 87.88 | 2,319,900 |
Jul 2, 2024 | 86.92 | 87.87 | 86.90 | 87.77 | 87.77 | 2,483,700 |
Jul 1, 2024 | 87.04 | 87.42 | 86.14 | 87.34 | 87.34 | 3,467,300 |
Jun 28, 2024 | 86.77 | 87.51 | 86.54 | 86.90 | 86.90 | 5,720,200 |
Jun 27, 2024 | 84.91 | 86.91 | 84.73 | 86.46 | 86.46 | 5,988,800 |
Jun 26, 2024 | 84.23 | 84.97 | 84.13 | 84.66 | 84.66 | 1,630,100 |
Jun 25, 2024 | 84.20 | 84.61 | 83.91 | 84.56 | 84.56 | 2,143,900 |
Jun 24, 2024 | 84.23 | 84.69 | 83.88 | 83.90 | 83.90 | 4,082,800 |
Jun 21, 2024 | 84.28 | 84.81 | 83.70 | 84.77 | 84.77 | 3,436,700 |
Jun 20, 2024 | 84.16 | 84.40 | 83.70 | 83.93 | 83.93 | 3,019,600 |
Jun 18, 2024 | 83.57 | 84.13 | 83.51 | 84.04 | 84.04 | 2,420,400 |
Jun 17, 2024 | 83.00 | 83.99 | 82.36 | 83.76 | 83.76 | 3,840,600 |
Jun 14, 2024 | 82.50 | 83.13 | 82.50 | 83.04 | 83.04 | 4,250,200 |
Jun 13, 2024 | 82.76 | 82.85 | 81.68 | 81.85 | 81.85 | 3,577,100 |
Jun 12, 2024 | 82.45 | 83.15 | 82.25 | 82.72 | 82.72 | 4,387,000 |
Jun 11, 2024 | 80.22 | 80.97 | 79.79 | 80.88 | 80.88 | 3,778,000 |
Jun 10, 2024 | 80.15 | 80.78 | 80.00 | 80.61 | 80.61 | 8,923,000 |
Jun 7, 2024 | 80.00 | 80.67 | 79.76 | 80.38 | 80.38 | 2,933,500 |
Jun 6, 2024 | 79.93 | 80.86 | 79.93 | 80.27 | 80.27 | 4,067,000 |
Jun 5, 2024 | 79.04 | 80.05 | 78.52 | 80.04 | 80.04 | 9,787,400 |
Jun 4, 2024 | 77.88 | 78.42 | 77.74 | 78.27 | 78.27 | 6,180,100 |
Jun 3, 2024 | 78.43 | 78.91 | 77.08 | 77.94 | 77.94 | 4,237,500 |
May 31, 2024 | 77.65 | 78.09 | 76.10 | 78.09 | 78.09 | 9,925,600 |
May 30, 2024 | 79.78 | 79.78 | 77.25 | 77.36 | 77.36 | 11,835,800 |
May 29, 2024 | 81.36 | 82.38 | 81.35 | 82.11 | 82.11 | 5,058,200 |
May 28, 2024 | 82.80 | 82.80 | 81.91 | 82.34 | 82.34 | 4,628,100 |
May 24, 2024 | 82.88 | 83.27 | 82.24 | 82.90 | 82.90 | 2,957,400 |
May 23, 2024 | 85.20 | 85.22 | 83.39 | 83.72 | 83.72 | 2,855,500 |
May 22, 2024 | 84.42 | 84.92 | 83.99 | 84.48 | 84.48 | 2,473,200 |
May 21, 2024 | 84.59 | 84.80 | 84.21 | 84.47 | 84.47 | 2,439,500 |
May 20, 2024 | 84.36 | 85.13 | 84.16 | 85.13 | 85.13 | 2,111,600 |
May 17, 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 84.27 | 2,293,700 |
May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 83.79 | 3,163,400 |
May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 84.03 | 4,114,100 |
May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 81.97 | 6,244,500 |
May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 81.49 | 1,999,000 |
May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 81.39 | 2,025,100 |
May 9, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 81.16 | 2,617,100 |
May 8, 2024 | 81.15 | 81.52 | 81.01 | 81.21 | 81.21 | 2,488,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%