NYSEArca - Delayed Quote • USD
iShares S&P Mid-Cap 400 Value ETF (IJJ)
At close: June 14 at 4:00 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 112.19 | 112.27 | 111.17 | 111.85 | 111.85 | 108,400 |
Jun 13, 2024 | 113.77 | 113.77 | 112.43 | 112.96 | 112.96 | 112,600 |
Jun 12, 2024 | 114.72 | 115.47 | 113.55 | 113.72 | 113.72 | 87,800 |
Jun 11, 2024 | 0.52 Dividend | |||||
Jun 11, 2024 | 112.83 | 113.02 | 111.87 | 112.86 | 112.86 | 92,800 |
Jun 10, 2024 | 113.25 | 114.20 | 112.70 | 113.89 | 113.37 | 91,600 |
Jun 7, 2024 | 114.11 | 114.64 | 113.75 | 113.96 | 113.44 | 62,700 |
Jun 6, 2024 | 114.93 | 115.27 | 114.58 | 115.10 | 114.58 | 88,300 |
Jun 5, 2024 | 114.76 | 115.16 | 114.17 | 115.04 | 114.52 | 90,800 |
Jun 4, 2024 | 115.21 | 115.35 | 114.28 | 114.28 | 113.76 | 115,200 |
Jun 3, 2024 | 117.31 | 117.31 | 115.32 | 115.85 | 115.33 | 224,500 |
May 31, 2024 | 115.09 | 116.43 | 114.70 | 116.37 | 115.84 | 177,000 |
May 30, 2024 | 113.58 | 114.69 | 113.58 | 114.43 | 113.91 | 96,200 |
May 29, 2024 | 113.59 | 113.59 | 113.02 | 113.13 | 112.62 | 144,700 |
May 28, 2024 | 115.83 | 115.83 | 114.41 | 114.69 | 114.17 | 129,600 |
May 24, 2024 | 115.10 | 115.40 | 114.87 | 115.40 | 114.88 | 89,100 |
May 23, 2024 | 116.70 | 116.70 | 114.25 | 114.42 | 113.90 | 80,400 |
May 22, 2024 | 116.79 | 117.08 | 115.95 | 116.25 | 115.72 | 107,400 |
May 21, 2024 | 117.14 | 117.46 | 116.93 | 117.16 | 116.63 | 108,800 |
May 20, 2024 | 117.66 | 118.00 | 117.23 | 117.38 | 116.85 | 59,800 |
May 17, 2024 | 117.48 | 117.76 | 117.37 | 117.71 | 117.18 | 116,300 |
May 16, 2024 | 118.12 | 118.41 | 117.63 | 117.63 | 117.10 | 114,300 |
May 15, 2024 | 118.65 | 118.89 | 117.93 | 118.40 | 117.86 | 87,300 |
May 14, 2024 | 118.00 | 118.52 | 117.22 | 117.81 | 117.28 | 131,300 |
May 13, 2024 | 116.97 | 117.74 | 116.60 | 116.60 | 116.07 | 132,900 |
May 10, 2024 | 116.54 | 116.76 | 116.01 | 116.25 | 115.72 | 99,200 |
May 9, 2024 | 115.24 | 116.36 | 115.14 | 116.32 | 115.79 | 110,400 |
May 8, 2024 | 114.60 | 115.34 | 114.59 | 115.11 | 114.59 | 1,006,300 |
May 7, 2024 | 115.30 | 115.88 | 115.22 | 115.22 | 114.70 | 137,400 |
May 6, 2024 | 114.64 | 115.27 | 114.61 | 115.01 | 114.49 | 90,100 |
May 3, 2024 | 114.23 | 114.64 | 113.25 | 113.77 | 113.25 | 146,700 |
May 2, 2024 | 112.34 | 112.96 | 111.59 | 112.69 | 112.18 | 121,000 |
May 1, 2024 | 111.07 | 113.13 | 111.06 | 111.28 | 110.78 | 201,500 |
Apr 30, 2024 | 112.42 | 112.45 | 111.06 | 111.06 | 110.56 | 137,400 |
Apr 29, 2024 | 112.55 | 113.23 | 112.55 | 112.85 | 112.34 | 115,200 |
Apr 26, 2024 | 111.94 | 112.76 | 111.90 | 112.23 | 111.72 | 110,700 |
Apr 25, 2024 | 111.73 | 112.22 | 110.94 | 111.95 | 111.44 | 104,700 |
Apr 24, 2024 | 112.18 | 112.84 | 111.88 | 112.59 | 112.08 | 168,500 |
Apr 23, 2024 | 111.55 | 112.98 | 111.49 | 112.47 | 111.96 | 328,800 |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 111.03 | 88,900 |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 110.05 | 89,100 |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 108.96 | 98,800 |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 108.94 | 142,600 |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 109.70 | 146,200 |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 110.08 | 116,000 |
Apr 12, 2024 | 113.12 | 113.52 | 111.62 | 111.99 | 111.48 | 109,900 |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 113.16 | 76,300 |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 113.29 | 100,500 |
Apr 9, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 116.12 | 95,500 |
Apr 8, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 115.59 | 80,800 |
Apr 5, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 114.83 | 83,900 |
Apr 4, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 114.29 | 98,200 |
Apr 3, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 115.49 | 116,300 |
Apr 2, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 115.12 | 70,800 |
Apr 1, 2024 | 118.43 | 118.43 | 117.18 | 117.26 | 116.73 | 124,200 |
Mar 28, 2024 | 117.79 | 118.63 | 117.79 | 118.29 | 117.75 | 146,600 |
Mar 27, 2024 | 115.81 | 117.81 | 115.81 | 117.81 | 117.28 | 134,500 |
Mar 26, 2024 | 115.79 | 115.96 | 115.13 | 115.21 | 114.69 | 115,700 |
Mar 25, 2024 | 115.40 | 116.09 | 115.40 | 115.45 | 114.93 | 132,100 |
Mar 22, 2024 | 116.43 | 116.73 | 115.25 | 115.27 | 114.75 | 120,100 |
Mar 21, 2024 | 0.37 Dividend | |||||
Mar 21, 2024 | 115.87 | 116.69 | 115.80 | 116.47 | 115.94 | 95,700 |
Mar 20, 2024 | 113.68 | 115.95 | 113.68 | 115.68 | 114.79 | 130,400 |
Mar 19, 2024 | 112.91 | 114.08 | 112.91 | 113.99 | 113.11 | 86,600 |
Mar 18, 2024 | 113.66 | 113.95 | 113.09 | 113.09 | 112.22 | 111,800 |
Mar 15, 2024 | 112.99 | 114.11 | 112.99 | 113.52 | 112.65 | 220,800 |
Mar 14, 2024 | 114.82 | 115.02 | 112.60 | 113.48 | 112.61 | 169,600 |
Mar 13, 2024 | 114.77 | 115.64 | 114.77 | 115.11 | 114.22 | 100,900 |
Mar 12, 2024 | 114.72 | 115.20 | 114.09 | 114.90 | 114.02 | 115,400 |
Mar 11, 2024 | 114.55 | 115.10 | 114.24 | 114.83 | 113.95 | 78,100 |
Mar 8, 2024 | 115.53 | 116.15 | 114.64 | 114.90 | 114.02 | 141,200 |
Mar 7, 2024 | 114.53 | 115.29 | 114.53 | 114.90 | 114.02 | 132,000 |
Mar 6, 2024 | 114.07 | 114.27 | 113.33 | 113.96 | 113.08 | 177,200 |
Mar 5, 2024 | 112.99 | 114.23 | 112.86 | 113.61 | 112.74 | 134,700 |
Mar 4, 2024 | 113.54 | 114.00 | 113.26 | 113.49 | 112.62 | 157,400 |
Mar 1, 2024 | 112.57 | 113.15 | 111.77 | 113.13 | 112.26 | 141,200 |
Feb 29, 2024 | 112.63 | 113.00 | 111.85 | 112.45 | 111.59 | 185,900 |
Feb 28, 2024 | 111.63 | 112.47 | 111.61 | 112.04 | 111.18 | 81,900 |
Feb 27, 2024 | 112.12 | 112.45 | 112.01 | 112.37 | 111.51 | 96,500 |
Feb 26, 2024 | 112.10 | 112.53 | 111.44 | 111.79 | 110.93 | 111,100 |
Feb 23, 2024 | 112.04 | 112.72 | 111.79 | 112.34 | 111.48 | 166,600 |
Feb 22, 2024 | 111.83 | 112.26 | 111.64 | 112.13 | 111.27 | 105,900 |
Feb 21, 2024 | 110.88 | 111.58 | 110.73 | 111.53 | 110.67 | 116,200 |
Feb 20, 2024 | 110.92 | 111.47 | 110.79 | 111.21 | 110.35 | 111,600 |
Feb 16, 2024 | 111.91 | 112.78 | 111.73 | 111.86 | 111.00 | 114,100 |
Feb 15, 2024 | 111.42 | 112.87 | 111.18 | 112.62 | 111.75 | 115,600 |
Feb 14, 2024 | 110.37 | 111.09 | 109.62 | 110.83 | 109.98 | 107,600 |
Feb 13, 2024 | 110.23 | 110.48 | 108.67 | 109.49 | 108.65 | 267,200 |
Feb 12, 2024 | 111.60 | 113.25 | 111.60 | 112.86 | 111.99 | 169,400 |
Feb 9, 2024 | 110.80 | 111.47 | 110.34 | 111.42 | 110.56 | 131,200 |
Feb 8, 2024 | 109.87 | 110.80 | 109.76 | 110.74 | 109.89 | 135,300 |
Feb 7, 2024 | 110.16 | 110.35 | 109.07 | 109.89 | 109.05 | 187,700 |
Feb 6, 2024 | 109.45 | 110.25 | 109.20 | 109.78 | 108.94 | 183,300 |
Feb 5, 2024 | 110.11 | 110.11 | 108.76 | 109.40 | 108.56 | 387,200 |
Feb 2, 2024 | 110.44 | 111.54 | 109.79 | 110.97 | 110.12 | 357,600 |
Feb 1, 2024 | 111.08 | 111.56 | 109.34 | 111.50 | 110.64 | 307,300 |
Jan 31, 2024 | 112.17 | 112.95 | 110.39 | 110.39 | 109.54 | 255,800 |
Jan 30, 2024 | 112.66 | 113.20 | 112.46 | 112.75 | 111.88 | 219,600 |
Jan 29, 2024 | 112.20 | 113.21 | 111.77 | 113.16 | 112.29 | 138,800 |
Jan 26, 2024 | 112.40 | 112.89 | 112.05 | 112.27 | 111.41 | 129,800 |
Jan 25, 2024 | 112.11 | 112.56 | 111.15 | 111.92 | 111.06 | 150,600 |
Jan 24, 2024 | 112.80 | 112.89 | 111.20 | 111.35 | 110.49 | 297,100 |
Jan 23, 2024 | 112.85 | 113.28 | 111.51 | 111.90 | 111.04 | 199,500 |
Jan 22, 2024 | 111.51 | 112.51 | 111.51 | 112.15 | 111.29 | 225,200 |
Jan 19, 2024 | 110.12 | 111.14 | 109.37 | 110.90 | 110.05 | 184,100 |
Jan 18, 2024 | 109.72 | 109.99 | 108.88 | 109.91 | 109.06 | 172,100 |
Jan 17, 2024 | 109.02 | 109.86 | 108.60 | 109.27 | 108.43 | 228,200 |
Jan 16, 2024 | 110.35 | 110.65 | 109.79 | 110.26 | 109.41 | 209,900 |
Jan 12, 2024 | 112.44 | 112.58 | 110.99 | 111.22 | 110.36 | 114,000 |
Jan 11, 2024 | 111.79 | 111.79 | 110.50 | 111.43 | 110.57 | 121,800 |
Jan 10, 2024 | 111.77 | 112.29 | 111.26 | 112.13 | 111.27 | 172,600 |
Jan 9, 2024 | 111.82 | 112.29 | 111.40 | 111.96 | 111.10 | 153,600 |
Jan 8, 2024 | 111.56 | 112.88 | 111.23 | 112.85 | 111.98 | 193,500 |
Jan 5, 2024 | 110.68 | 112.47 | 110.68 | 111.65 | 110.79 | 189,600 |
Jan 4, 2024 | 111.26 | 111.81 | 111.06 | 111.06 | 110.21 | 398,700 |
Jan 3, 2024 | 113.08 | 113.08 | 111.30 | 111.32 | 110.46 | 404,300 |
Jan 2, 2024 | 113.43 | 114.83 | 113.18 | 114.08 | 113.20 | 794,900 |
Dec 29, 2023 | 114.79 | 114.97 | 114.00 | 114.04 | 113.16 | 93,700 |
Dec 28, 2023 | 114.68 | 115.31 | 114.67 | 115.17 | 114.28 | 130,500 |
Dec 27, 2023 | 115.18 | 115.36 | 114.61 | 115.03 | 114.15 | 146,400 |
Dec 26, 2023 | 114.25 | 115.39 | 114.18 | 114.99 | 114.11 | 117,100 |
Dec 22, 2023 | 114.04 | 114.86 | 113.66 | 114.06 | 113.18 | 268,900 |
Dec 21, 2023 | 113.20 | 113.73 | 112.59 | 113.62 | 112.75 | 127,800 |
Dec 20, 2023 | 0.54 Dividend | |||||
Dec 20, 2023 | 113.84 | 114.75 | 112.21 | 112.21 | 111.35 | 213,300 |
Dec 19, 2023 | 113.58 | 114.70 | 113.46 | 114.54 | 113.12 | 209,000 |
Dec 18, 2023 | 113.42 | 113.62 | 112.89 | 112.95 | 111.55 | 117,500 |
Dec 15, 2023 | 113.94 | 114.13 | 112.44 | 112.69 | 111.29 | 175,400 |
Dec 14, 2023 | 112.12 | 114.31 | 112.12 | 113.90 | 112.49 | 175,800 |
Dec 13, 2023 | 107.50 | 110.68 | 107.03 | 110.66 | 109.29 | 290,700 |
Dec 12, 2023 | 107.79 | 108.06 | 107.33 | 107.61 | 106.28 | 183,600 |
Dec 11, 2023 | 107.27 | 108.17 | 107.24 | 107.93 | 106.59 | 122,700 |
Dec 8, 2023 | 106.64 | 107.81 | 106.64 | 107.35 | 106.02 | 143,900 |
Dec 7, 2023 | 106.26 | 106.94 | 106.00 | 106.90 | 105.58 | 164,100 |
Dec 6, 2023 | 106.90 | 107.94 | 106.09 | 106.21 | 104.89 | 128,000 |
Dec 5, 2023 | 107.28 | 107.28 | 105.97 | 106.15 | 104.84 | 184,900 |
Dec 4, 2023 | 106.33 | 107.93 | 106.33 | 107.82 | 106.48 | 197,100 |
Dec 1, 2023 | 103.85 | 106.87 | 103.60 | 106.78 | 105.46 | 454,900 |
Nov 30, 2023 | 103.80 | 104.28 | 103.12 | 103.98 | 102.69 | 140,900 |
Nov 29, 2023 | 103.77 | 104.58 | 103.36 | 103.44 | 102.16 | 150,800 |
Nov 28, 2023 | 103.27 | 103.74 | 102.74 | 103.10 | 101.82 | 161,700 |
Nov 27, 2023 | 103.19 | 103.73 | 102.85 | 103.56 | 102.28 | 173,600 |
Nov 24, 2023 | 103.10 | 103.82 | 103.10 | 103.65 | 102.37 | 42,500 |
Nov 22, 2023 | 103.14 | 103.59 | 102.86 | 103.17 | 101.89 | 112,300 |
Nov 21, 2023 | 102.80 | 102.93 | 102.51 | 102.61 | 101.34 | 160,400 |
Nov 20, 2023 | 102.89 | 103.47 | 102.34 | 103.22 | 101.94 | 146,200 |
Nov 17, 2023 | 102.58 | 102.95 | 102.50 | 102.90 | 101.63 | 111,400 |
Nov 16, 2023 | 102.63 | 102.92 | 101.61 | 101.89 | 100.63 | 111,900 |
Nov 15, 2023 | 102.14 | 103.86 | 102.14 | 102.98 | 101.70 | 198,800 |
Nov 14, 2023 | 100.11 | 102.51 | 100.09 | 102.07 | 100.81 | 218,100 |
Nov 13, 2023 | 97.75 | 98.21 | 97.37 | 97.82 | 96.61 | 187,200 |
Nov 10, 2023 | 97.39 | 98.20 | 96.81 | 98.20 | 96.98 | 125,300 |
Nov 9, 2023 | 98.73 | 98.73 | 96.75 | 96.94 | 95.74 | 141,000 |
Nov 8, 2023 | 98.73 | 99.01 | 98.05 | 98.29 | 97.07 | 109,000 |
Nov 7, 2023 | 98.52 | 98.98 | 98.06 | 98.66 | 97.44 | 121,600 |
Nov 6, 2023 | 100.01 | 100.01 | 98.64 | 98.90 | 97.68 | 144,300 |
Nov 3, 2023 | 99.11 | 100.55 | 99.11 | 100.04 | 98.80 | 124,400 |
Nov 2, 2023 | 96.44 | 97.74 | 96.39 | 97.68 | 96.47 | 263,000 |
Nov 1, 2023 | 94.77 | 95.33 | 94.08 | 95.32 | 94.14 | 672,900 |
Oct 31, 2023 | 94.29 | 95.09 | 94.00 | 94.92 | 93.74 | 227,100 |
Oct 30, 2023 | 94.04 | 94.62 | 93.15 | 94.04 | 92.88 | 253,300 |
Oct 27, 2023 | 94.85 | 94.85 | 92.79 | 93.05 | 91.90 | 195,800 |
Oct 26, 2023 | 94.18 | 95.34 | 94.15 | 94.55 | 93.38 | 310,600 |
Oct 25, 2023 | 94.82 | 94.82 | 93.88 | 94.04 | 92.88 | 201,100 |
Oct 24, 2023 | 95.39 | 95.98 | 94.86 | 95.40 | 94.22 | 194,300 |
Oct 23, 2023 | 95.20 | 96.17 | 94.78 | 94.87 | 93.70 | 212,800 |
Oct 20, 2023 | 96.86 | 97.05 | 95.70 | 95.80 | 94.61 | 172,700 |
Oct 19, 2023 | 98.01 | 98.71 | 96.43 | 96.74 | 95.54 | 432,900 |
Oct 18, 2023 | 99.91 | 99.91 | 98.26 | 98.37 | 97.15 | 111,200 |
Oct 17, 2023 | 98.79 | 101.50 | 98.73 | 100.66 | 99.41 | 150,900 |
Oct 16, 2023 | 98.60 | 99.66 | 98.43 | 99.38 | 98.15 | 138,300 |
Oct 13, 2023 | 98.81 | 98.93 | 97.43 | 97.84 | 96.63 | 116,600 |
Oct 12, 2023 | 100.57 | 100.57 | 97.91 | 98.49 | 97.27 | 120,800 |
Oct 11, 2023 | 100.35 | 100.94 | 99.76 | 100.56 | 99.31 | 107,100 |
Oct 10, 2023 | 99.39 | 100.78 | 99.39 | 100.05 | 98.81 | 135,200 |
Oct 9, 2023 | 97.99 | 99.30 | 97.73 | 99.04 | 97.81 | 149,000 |
Oct 6, 2023 | 97.32 | 99.13 | 96.80 | 98.60 | 97.38 | 209,700 |
Oct 5, 2023 | 97.93 | 98.39 | 97.20 | 97.87 | 96.66 | 687,700 |
Oct 4, 2023 | 97.68 | 98.28 | 96.79 | 98.10 | 96.89 | 334,900 |
Oct 3, 2023 | 98.92 | 99.08 | 97.15 | 97.64 | 96.43 | 381,000 |
Oct 2, 2023 | 100.70 | 100.86 | 99.03 | 99.49 | 98.26 | 1,038,500 |
Sep 29, 2023 | 101.84 | 102.09 | 100.69 | 100.93 | 99.68 | 234,400 |
Sep 28, 2023 | 99.70 | 101.41 | 99.70 | 101.00 | 99.75 | 298,400 |
Sep 27, 2023 | 99.92 | 100.18 | 98.94 | 99.71 | 98.48 | 148,600 |
Sep 26, 2023 | 0.57 Dividend | |||||
Sep 26, 2023 | 100.57 | 101.01 | 99.38 | 99.46 | 98.23 | 113,500 |
Sep 25, 2023 | 100.84 | 101.96 | 100.84 | 101.86 | 100.03 | 123,200 |
Sep 22, 2023 | 101.78 | 102.13 | 101.24 | 101.34 | 99.52 | 130,200 |
Sep 21, 2023 | 102.61 | 102.62 | 101.46 | 101.46 | 99.64 | 255,600 |
Sep 20, 2023 | 104.23 | 104.83 | 103.30 | 103.38 | 101.52 | 114,800 |
Sep 19, 2023 | 103.90 | 104.37 | 103.32 | 103.79 | 101.93 | 94,600 |
Sep 18, 2023 | 104.22 | 104.37 | 103.69 | 103.85 | 101.99 | 128,500 |
Sep 15, 2023 | 104.74 | 104.77 | 103.92 | 104.19 | 102.32 | 118,000 |
Sep 14, 2023 | 104.53 | 105.30 | 104.50 | 105.23 | 103.34 | 103,200 |
Sep 13, 2023 | 104.52 | 104.61 | 103.29 | 103.77 | 101.91 | 213,200 |
Sep 12, 2023 | 104.30 | 105.00 | 104.16 | 104.51 | 102.63 | 70,000 |
Sep 11, 2023 | 105.15 | 105.34 | 104.38 | 104.43 | 102.56 | 130,700 |
Sep 8, 2023 | 104.71 | 104.88 | 104.21 | 104.59 | 102.71 | 110,900 |
Sep 7, 2023 | 105.22 | 105.58 | 104.48 | 104.73 | 102.85 | 94,400 |
Sep 6, 2023 | 106.35 | 106.83 | 105.32 | 105.82 | 103.92 | 120,400 |
Sep 5, 2023 | 107.90 | 108.01 | 106.32 | 106.32 | 104.41 | 123,100 |
Sep 1, 2023 | 108.42 | 109.00 | 108.28 | 108.71 | 106.76 | 316,100 |
Aug 31, 2023 | 107.69 | 108.20 | 107.62 | 107.62 | 105.69 | 81,400 |
Aug 30, 2023 | 107.08 | 107.90 | 107.08 | 107.50 | 105.57 | 168,100 |
Aug 29, 2023 | 105.80 | 107.32 | 105.46 | 107.32 | 105.39 | 112,500 |
Aug 28, 2023 | 105.22 | 106.36 | 105.22 | 105.73 | 103.83 | 188,100 |
Aug 25, 2023 | 104.88 | 105.30 | 103.72 | 104.60 | 102.72 | 239,600 |
Aug 24, 2023 | 105.26 | 106.22 | 104.50 | 104.53 | 102.65 | 216,300 |
Aug 23, 2023 | 104.17 | 105.49 | 103.89 | 105.40 | 103.51 | 127,300 |
Aug 22, 2023 | 104.97 | 105.11 | 103.98 | 104.14 | 102.27 | 174,200 |
Aug 21, 2023 | 104.98 | 105.32 | 104.08 | 104.90 | 103.02 | 191,400 |
Aug 18, 2023 | 104.00 | 105.17 | 103.81 | 104.86 | 102.98 | 148,500 |
Aug 17, 2023 | 106.17 | 106.38 | 104.63 | 104.63 | 102.75 | 145,700 |
Aug 16, 2023 | 106.73 | 107.38 | 105.87 | 105.92 | 104.02 | 205,000 |
Aug 15, 2023 | 108.01 | 108.01 | 107.04 | 107.06 | 105.14 | 139,100 |
Aug 14, 2023 | 108.22 | 108.73 | 107.66 | 108.68 | 106.73 | 107,800 |
Aug 11, 2023 | 108.28 | 109.02 | 108.24 | 108.68 | 106.73 | 353,300 |
Aug 10, 2023 | 109.71 | 110.48 | 108.45 | 108.73 | 106.78 | 253,300 |
Aug 9, 2023 | 109.56 | 109.75 | 108.84 | 109.02 | 107.06 | 147,900 |
Aug 8, 2023 | 109.42 | 109.70 | 108.36 | 109.67 | 107.70 | 289,600 |
Aug 7, 2023 | 110.08 | 110.71 | 109.84 | 110.63 | 108.64 | 105,800 |
Aug 4, 2023 | 110.14 | 110.93 | 109.61 | 109.76 | 107.79 | 170,200 |
Aug 3, 2023 | 109.78 | 110.35 | 109.05 | 109.90 | 107.93 | 186,900 |
Aug 2, 2023 | 110.44 | 110.84 | 109.93 | 110.39 | 108.41 | 611,200 |
Aug 1, 2023 | 111.36 | 111.84 | 110.86 | 111.52 | 109.52 | 538,700 |
Jul 31, 2023 | 111.50 | 112.09 | 111.38 | 111.92 | 109.91 | 151,500 |
Jul 28, 2023 | 111.34 | 111.68 | 110.76 | 111.21 | 109.21 | 281,900 |
Jul 27, 2023 | 112.39 | 112.39 | 110.07 | 110.39 | 108.41 | 294,700 |
Jul 26, 2023 | 110.72 | 112.00 | 110.72 | 111.74 | 109.73 | 183,000 |
Jul 25, 2023 | 110.59 | 111.44 | 110.57 | 110.88 | 108.89 | 249,100 |
Jul 24, 2023 | 110.36 | 111.24 | 110.34 | 110.73 | 108.74 | 275,300 |
Jul 21, 2023 | 111.53 | 111.55 | 110.43 | 110.45 | 108.47 | 175,900 |
Jul 20, 2023 | 111.69 | 111.95 | 110.57 | 110.98 | 108.99 | 259,600 |
Jul 19, 2023 | 111.34 | 111.76 | 111.04 | 111.76 | 109.75 | 233,400 |
Jul 18, 2023 | 109.94 | 111.21 | 109.85 | 110.96 | 108.97 | 178,700 |
Jul 17, 2023 | 109.15 | 110.17 | 108.84 | 109.85 | 107.88 | 375,100 |
Jul 14, 2023 | 110.68 | 110.68 | 108.84 | 109.32 | 107.36 | 170,300 |
Jul 13, 2023 | 110.30 | 110.69 | 109.87 | 110.65 | 108.66 | 128,900 |
Jul 12, 2023 | 110.52 | 110.56 | 109.74 | 109.87 | 107.90 | 177,900 |
Jul 11, 2023 | 108.05 | 109.23 | 108.05 | 109.07 | 107.11 | 157,700 |
Jul 10, 2023 | 106.40 | 107.89 | 106.40 | 107.79 | 105.86 | 134,900 |
Jul 7, 2023 | 105.52 | 107.50 | 105.52 | 106.54 | 104.63 | 214,200 |
Jul 6, 2023 | 105.55 | 105.55 | 104.33 | 105.45 | 103.56 | 328,000 |
Jul 5, 2023 | 107.13 | 107.35 | 106.35 | 106.62 | 104.71 | 457,000 |
Jul 3, 2023 | 106.94 | 107.93 | 106.91 | 107.61 | 105.68 | 464,600 |
Jun 30, 2023 | 107.26 | 107.49 | 106.69 | 107.13 | 105.21 | 171,000 |
Jun 29, 2023 | 105.39 | 106.57 | 105.20 | 106.52 | 104.61 | 153,100 |
Jun 28, 2023 | 105.04 | 105.27 | 104.48 | 105.23 | 103.34 | 194,400 |
Jun 27, 2023 | 103.57 | 105.54 | 103.22 | 105.30 | 103.41 | 137,500 |
Jun 26, 2023 | 102.59 | 103.96 | 102.56 | 103.40 | 101.54 | 261,400 |
Jun 23, 2023 | 102.65 | 103.25 | 102.32 | 102.48 | 100.64 | 113,800 |
Jun 22, 2023 | 104.14 | 104.20 | 103.29 | 103.72 | 101.86 | 118,100 |
Jun 21, 2023 | 104.43 | 104.95 | 104.02 | 104.45 | 102.58 | 177,000 |
Jun 20, 2023 | 105.22 | 105.22 | 104.31 | 104.87 | 102.99 | 135,700 |
Jun 16, 2023 | 106.47 | 106.69 | 105.22 | 105.64 | 103.74 | 162,600 |
Jun 15, 2023 | 104.65 | 106.17 | 104.65 | 106.14 | 104.23 | 166,400 |
Related Tickers
EZA iShares MSCI South Africa ETF
41.31
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
26.68
+1.37%
GLD SPDR Gold Shares
215.73
+1.30%
IAU iShares Gold Trust
44.08
+1.26%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.15%
FLIN Franklin FTSE India ETF
39.90
+1.14%
FLTW Franklin FTSE Taiwan ETF
47.84
+1.12%
EPI WisdomTree India Earnings Fund
47.81
+1.08%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.86
+1.04%
QLD ProShares Ultra QQQ
99.97
+0.99%
EWT iShares MSCI Taiwan ETF
53.12
+0.91%
DRSK Aptus Defined Risk ETF
27.24
+0.89%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.19
+0.79%
GDX VanEck Gold Miners ETF
33.41
+0.78%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.90
+0.75%
IETC iShares U.S. Tech Independence Focused ETF
74.67
+0.70%
CNXT VanEck ChiNext ETF
22.88
+0.65%
IGM iShares Expanded Tech Sector ETF
94.16
+0.64%
SPHQ Invesco S&P 500 Quality ETF
64.43
+0.62%
CNYA iShares MSCI China A ETF
26.06
+0.58%
IYW iShares U.S. Technology ETF
151.08
+0.56%
SPMO Invesco S&P 500 Momentum ETF
87.43
+0.54%
QQQ Invesco QQQ Trust
479.19
+0.52%
REZ iShares Residential and Multisector Real Estate ETF
75.80
+0.52%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.90
+0.51%
NULG Nuveen ESG Large-Cap Growth ETF
80.87
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.33
+0.50%
EYLD Cambria Emerging Shareholder Yield ETF
35.32
+0.46%
IWY iShares Russell Top 200 Growth ETF
213.74
+0.44%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.68
+0.43%
LGOV First Trust Long Duration Opportunities ETF
21.44
+0.42%
DXJ WisdomTree Japan Hedged Equity Fund
108.77
+0.41%
TMFC Motley Fool 100 Index ETF
53.61
+0.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.85
+0.39%
VGT Vanguard Information Technology Index Fund ETF Shares
579.41
+0.39%
FTEC Fidelity MSCI Information Technology Index ETF
172.39
+0.38%
XLK The Technology Select Sector SPDR Fund
227.67
+0.37%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.07
+0.37%
SCHG Schwab U.S. Large-Cap Growth ETF
100.46
+0.36%
MGK Vanguard Mega Cap Growth Index Fund
312.70
+0.36%
VUG Vanguard Growth Index Fund ETF Shares
372.50
+0.34%
IWF iShares Russell 1000 Growth ETF
363.10
+0.34%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.39
+0.34%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.94
+0.34%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.53
+0.33%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.78
+0.33%
XLG Invesco S&P 500 Top 50 ETF
45.70
+0.33%
EMXC iShares MSCI Emerging Markets ex China ETF
57.99
+0.33%
SPEM SPDR Portfolio Emerging Markets ETF
37.88
+0.32%
OEF iShares S&P 100 ETF
262.92
+0.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.83
+0.31%
IVW iShares S&P 500 Growth ETF
92.21
+0.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.23
+0.28%
PTNQ Pacer Trendpilot 100 ETF
71.93
+0.28%
DSI iShares MSCI KLD 400 Social ETF
103.62
+0.26%
IUSG iShares Core S&P U.S. Growth ETF
127.05
+0.26%
EWJV iShares MSCI Japan Value ETF
31.23
+0.26%
SMH VanEck Semiconductor ETF
267.89
+0.25%
IXN iShares Global Tech ETF
83.27
+0.25%
IWL iShares Russell Top 200 ETF
133.23
+0.25%
ICF iShares Cohen & Steers REIT ETF
56.77
+0.25%
MFLX First Trust Flexible Municipal High Income ETF
17.09
+0.23%
IEF iShares 7-10 Year Treasury Bond ETF
94.60
+0.23%
ONEQ Fidelity Nasdaq Composite Index ETF
69.75
+0.23%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.23%
BAB Invesco Taxable Municipal Bond ETF
26.82
+0.22%
IAGG iShares Core International Aggregate Bond ETF
50.10
+0.22%
VV Vanguard Large Cap Index Fund
249.26
+0.22%
VPC Virtus Private Credit ETF
23.14
+0.22%
MGC Vanguard Mega Cap Index Fund
196.63
+0.21%
NURE Nuveen Short-Term REIT ETF
30.68
+0.21%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.21%
AGZ iShares Agency Bond ETF
108.13
+0.20%
UITB VictoryShares Core Intermediate Bond ETF
46.43
+0.19%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.72
+0.18%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.92
+0.17%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.64
+0.16%
FCOR Fidelity Corporate Bond ETF
46.64
+0.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.65
+0.15%
FCOM Fidelity MSCI Communication Services Index ETF
51.16
+0.15%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.16
+0.14%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.76
+0.14%
JQUA JPMorgan U.S. Quality Factor ETF
52.77
+0.13%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.53
+0.12%
IHI iShares U.S. Medical Devices ETF
55.90
+0.11%
BIV Vanguard Intermediate-Term Bond Index Fund
75.43
+0.11%
HMOP Hartford Municipal Opportunities ETF
38.88
+0.10%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.54
+0.10%
FCAL First Trust California Municipal High Income ETF
49.71
+0.10%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.93
+0.10%
MBB iShares MBS ETF
92.61
+0.10%
SCHP Schwab U.S. TIPS ETF
52.06
+0.10%
ILCG iShares Morningstar Growth ETF
81.15
+0.09%
FBND Fidelity Total Bond ETF
45.44
+0.09%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.09%
CMBS iShares CMBS ETF
47.08
+0.09%
GRNB VanEck Green Bond ETF
23.77
+0.08%
MMIN IQ MacKay Municipal Insured ETF
24.17
+0.08%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.99
+0.08%
VOO Vanguard S&P 500 ETF
498.98
+0.08%