Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares S&P Small-Cap 600 Value ETF (IJS)
97.62
+0.14
+(0.14%)
At close: April 1 at 4:00:00 PM EDT
97.64
+0.02
+(0.02%)
Pre-Market: 4:09:30 AM 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 | 97.20 | 98.23 | 96.38 | 97.62 | 97.62 | 756,200 |
Mar 31, 2025 | 96.42 | 98.00 | 95.73 | 97.48 | 97.48 | 259,900 |
Mar 28, 2025 | 99.20 | 99.39 | 96.77 | 97.19 | 97.19 | 187,200 |
Mar 27, 2025 | 99.69 | 99.98 | 99.01 | 99.50 | 99.50 | 198,000 |
Mar 26, 2025 | 100.25 | 100.67 | 99.19 | 99.87 | 99.87 | 250,400 |
Mar 25, 2025 | 100.71 | 100.80 | 99.73 | 100.04 | 100.04 | 158,500 |
Mar 24, 2025 | 99.83 | 100.90 | 99.81 | 100.65 | 100.65 | 217,400 |
Mar 21, 2025 | 98.39 | 98.97 | 97.79 | 98.54 | 98.54 | 196,700 |
Mar 20, 2025 | 98.96 | 100.30 | 98.72 | 99.41 | 99.41 | 152,800 |
Mar 19, 2025 | 98.84 | 100.26 | 98.71 | 99.74 | 99.74 | 194,200 |
Mar 18, 2025 | 0.36 Dividend | |||||
Mar 18, 2025 | 98.75 | 98.87 | 98.23 | 98.75 | 98.75 | 155,100 |
Mar 17, 2025 | 98.28 | 99.78 | 98.23 | 99.59 | 99.23 | 207,600 |
Mar 14, 2025 | 97.26 | 98.42 | 96.95 | 98.40 | 98.05 | 239,100 |
Mar 13, 2025 | 97.87 | 98.33 | 95.73 | 96.30 | 95.95 | 369,000 |
Mar 12, 2025 | 99.10 | 99.10 | 97.21 | 97.59 | 97.24 | 321,800 |
Mar 11, 2025 | 99.33 | 99.54 | 97.45 | 98.19 | 97.84 | 898,200 |
Mar 10, 2025 | 100.31 | 101.18 | 98.45 | 99.18 | 98.82 | 2,743,000 |
Mar 7, 2025 | 100.51 | 101.86 | 99.79 | 101.49 | 101.12 | 253,100 |
Mar 6, 2025 | 100.21 | 101.43 | 99.94 | 100.65 | 100.29 | 176,300 |
Mar 5, 2025 | 100.42 | 101.55 | 99.62 | 101.44 | 101.07 | 309,200 |
Mar 4, 2025 | 100.94 | 101.91 | 99.22 | 100.25 | 99.89 | 947,000 |
Mar 3, 2025 | 104.88 | 105.14 | 101.37 | 101.96 | 101.59 | 786,700 |
Feb 28, 2025 | 103.75 | 104.56 | 103.23 | 104.51 | 104.13 | 287,200 |
Feb 27, 2025 | 105.12 | 105.14 | 103.77 | 103.83 | 103.46 | 180,400 |
Feb 26, 2025 | 105.93 | 106.52 | 104.84 | 105.13 | 104.75 | 163,700 |
Feb 25, 2025 | 105.64 | 106.45 | 105.30 | 105.75 | 105.37 | 270,600 |
Feb 24, 2025 | 106.39 | 106.55 | 105.47 | 105.57 | 105.19 | 312,500 |
Feb 21, 2025 | 109.05 | 109.05 | 105.66 | 105.97 | 105.59 | 230,300 |
Feb 20, 2025 | 108.79 | 108.97 | 107.56 | 108.25 | 107.86 | 164,000 |
Feb 19, 2025 | 108.96 | 109.49 | 108.63 | 109.12 | 108.73 | 157,600 |
Feb 18, 2025 | 109.21 | 109.66 | 108.84 | 109.65 | 109.25 | 237,100 |
Feb 14, 2025 | 109.56 | 110.25 | 108.81 | 108.93 | 108.54 | 149,300 |
Feb 13, 2025 | 108.24 | 109.08 | 107.96 | 109.01 | 108.62 | 170,100 |
Feb 12, 2025 | 107.58 | 108.04 | 107.11 | 107.58 | 107.19 | 202,000 |
Feb 11, 2025 | 107.94 | 109.31 | 107.76 | 109.25 | 108.86 | 206,100 |
Feb 10, 2025 | 108.90 | 109.00 | 108.23 | 108.74 | 108.35 | 223,100 |
Feb 7, 2025 | 110.08 | 110.08 | 108.25 | 108.55 | 108.16 | 230,400 |
Feb 6, 2025 | 111.06 | 111.19 | 109.67 | 110.37 | 109.97 | 217,900 |
Feb 5, 2025 | 110.23 | 110.62 | 109.56 | 110.58 | 110.18 | 191,400 |
Feb 4, 2025 | 108.40 | 109.86 | 108.15 | 109.82 | 109.42 | 241,800 |
Feb 3, 2025 | 108.39 | 109.71 | 107.40 | 108.52 | 108.13 | 802,700 |
Jan 31, 2025 | 111.74 | 112.08 | 109.99 | 110.47 | 110.07 | 209,500 |
Jan 30, 2025 | 111.60 | 112.36 | 110.88 | 111.51 | 111.11 | 217,500 |
Jan 29, 2025 | 111.12 | 111.84 | 109.91 | 110.56 | 110.16 | 220,600 |
Jan 28, 2025 | 111.86 | 112.11 | 111.05 | 111.29 | 110.89 | 309,900 |
Jan 27, 2025 | 111.17 | 112.86 | 111.17 | 111.91 | 111.51 | 226,200 |
Jan 24, 2025 | 111.55 | 112.10 | 111.16 | 111.60 | 111.20 | 153,000 |
Jan 23, 2025 | 110.79 | 111.73 | 110.45 | 111.51 | 111.11 | 367,100 |
Jan 22, 2025 | 111.97 | 111.98 | 111.07 | 111.17 | 110.77 | 195,500 |
Jan 21, 2025 | 111.36 | 112.33 | 111.33 | 112.23 | 111.83 | 234,300 |
Jan 17, 2025 | 111.00 | 111.09 | 110.06 | 110.46 | 110.06 | 207,400 |
Jan 16, 2025 | 109.74 | 110.24 | 108.88 | 109.97 | 109.57 | 248,000 |
Jan 15, 2025 | 110.77 | 110.77 | 109.19 | 109.65 | 109.25 | 239,000 |
Jan 14, 2025 | 107.22 | 108.01 | 106.56 | 108.00 | 107.61 | 220,600 |
Jan 13, 2025 | 104.92 | 106.55 | 104.79 | 106.45 | 106.07 | 355,800 |
Jan 10, 2025 | 106.46 | 106.60 | 105.10 | 105.81 | 105.43 | 368,900 |
Jan 8, 2025 | 107.65 | 108.16 | 106.64 | 107.96 | 107.57 | 270,800 |
Jan 7, 2025 | 109.42 | 109.83 | 107.67 | 108.25 | 107.86 | 392,100 |
Jan 6, 2025 | 109.68 | 110.59 | 108.80 | 108.93 | 108.54 | 726,200 |
Jan 3, 2025 | 108.55 | 109.20 | 107.43 | 109.04 | 108.65 | 763,000 |
Jan 2, 2025 | 109.54 | 110.15 | 107.67 | 108.14 | 107.75 | 4,458,400 |
Dec 31, 2024 | 108.69 | 109.70 | 108.28 | 108.61 | 108.22 | 213,100 |
Dec 30, 2024 | 108.07 | 108.65 | 106.95 | 108.19 | 107.80 | 284,800 |
Dec 27, 2024 | 109.61 | 110.30 | 108.08 | 108.88 | 108.49 | 240,200 |
Dec 26, 2024 | 108.80 | 110.35 | 108.40 | 110.20 | 109.80 | 147,000 |
Dec 24, 2024 | 108.74 | 109.54 | 108.16 | 109.39 | 109.00 | 95,000 |
Dec 23, 2024 | 108.57 | 108.88 | 107.90 | 108.61 | 108.22 | 262,700 |
Dec 20, 2024 | 107.30 | 110.07 | 107.19 | 108.86 | 108.47 | 702,700 |
Dec 19, 2024 | 109.31 | 110.06 | 107.63 | 107.95 | 107.56 | 298,100 |
Dec 18, 2024 | 113.48 | 113.89 | 107.69 | 108.35 | 107.96 | 352,100 |
Dec 17, 2024 | 0.54 Dividend | |||||
Dec 17, 2024 | 114.03 | 114.36 | 112.86 | 113.04 | 112.63 | 230,900 |
Dec 16, 2024 | 114.89 | 115.69 | 114.50 | 115.21 | 114.26 | 106,100 |
Dec 13, 2024 | 115.60 | 115.60 | 114.19 | 114.87 | 113.92 | 144,800 |
Dec 12, 2024 | 116.03 | 116.32 | 115.44 | 115.51 | 114.56 | 129,300 |
Dec 11, 2024 | 116.47 | 116.84 | 115.80 | 116.25 | 115.29 | 101,000 |
Dec 10, 2024 | 116.15 | 116.50 | 115.05 | 115.66 | 114.71 | 184,400 |
Dec 9, 2024 | 116.44 | 117.51 | 116.01 | 116.12 | 115.16 | 243,100 |
Dec 6, 2024 | 116.52 | 116.59 | 115.50 | 115.90 | 114.95 | 206,400 |
Dec 5, 2024 | 117.15 | 117.15 | 115.58 | 115.68 | 114.73 | 144,700 |
Dec 4, 2024 | 116.69 | 117.25 | 116.24 | 117.12 | 116.16 | 327,300 |
Dec 3, 2024 | 117.59 | 117.69 | 116.23 | 116.56 | 115.60 | 266,100 |
Dec 2, 2024 | 117.40 | 117.94 | 116.37 | 117.58 | 116.61 | 869,300 |
Nov 29, 2024 | 117.62 | 118.15 | 117.00 | 117.16 | 116.20 | 108,700 |
Nov 27, 2024 | 117.68 | 118.63 | 116.97 | 117.11 | 116.15 | 178,300 |
Nov 26, 2024 | 117.50 | 117.50 | 116.28 | 116.97 | 116.01 | 208,200 |
Nov 25, 2024 | 117.07 | 119.28 | 117.07 | 118.05 | 117.08 | 281,600 |
Nov 22, 2024 | 114.05 | 115.97 | 114.05 | 115.66 | 114.71 | 233,600 |
Nov 21, 2024 | 112.19 | 114.03 | 112.07 | 113.72 | 112.78 | 355,200 |
Nov 20, 2024 | 111.73 | 111.90 | 110.84 | 111.90 | 110.98 | 239,400 |
Nov 19, 2024 | 110.86 | 112.03 | 110.46 | 112.00 | 111.08 | 221,600 |
Nov 18, 2024 | 112.16 | 112.67 | 111.83 | 111.93 | 111.01 | 257,200 |
Nov 15, 2024 | 112.97 | 113.15 | 111.60 | 112.03 | 111.11 | 246,800 |
Nov 14, 2024 | 114.47 | 114.88 | 112.51 | 112.92 | 111.99 | 332,900 |
Nov 13, 2024 | 115.83 | 116.30 | 114.02 | 114.17 | 113.23 | 221,500 |
Nov 12, 2024 | 116.51 | 117.05 | 114.78 | 115.07 | 114.12 | 246,500 |
Nov 11, 2024 | 116.46 | 117.72 | 116.32 | 117.09 | 116.13 | 401,700 |
Nov 8, 2024 | 114.84 | 115.69 | 114.63 | 115.28 | 114.33 | 629,700 |
Nov 7, 2024 | 115.29 | 115.98 | 114.33 | 114.74 | 113.80 | 426,800 |
Nov 6, 2024 | 113.34 | 115.76 | 113.34 | 115.53 | 114.58 | 504,600 |
Nov 5, 2024 | 106.69 | 108.85 | 106.69 | 108.81 | 107.91 | 292,400 |
Nov 4, 2024 | 106.04 | 107.52 | 105.87 | 106.72 | 105.84 | 381,700 |
Nov 1, 2024 | 106.54 | 107.16 | 105.91 | 106.10 | 105.23 | 532,400 |
Oct 31, 2024 | 107.39 | 107.67 | 105.77 | 105.77 | 104.90 | 194,800 |
Oct 30, 2024 | 106.87 | 108.93 | 106.87 | 107.57 | 106.68 | 169,300 |
Oct 29, 2024 | 106.87 | 107.40 | 106.63 | 107.24 | 106.36 | 143,800 |
Oct 28, 2024 | 106.46 | 107.82 | 106.46 | 107.57 | 106.68 | 137,500 |
Oct 25, 2024 | 107.00 | 107.17 | 105.54 | 105.79 | 104.92 | 109,400 |
Oct 24, 2024 | 106.26 | 106.52 | 105.59 | 106.24 | 105.37 | 129,900 |
Oct 23, 2024 | 106.17 | 106.54 | 105.08 | 105.99 | 105.12 | 148,000 |
Oct 22, 2024 | 106.69 | 106.93 | 106.20 | 106.70 | 105.82 | 149,000 |
Oct 21, 2024 | 109.30 | 109.30 | 107.05 | 107.15 | 106.27 | 139,200 |
Oct 18, 2024 | 109.58 | 109.67 | 109.15 | 109.43 | 108.53 | 189,600 |
Oct 17, 2024 | 109.57 | 109.57 | 108.65 | 109.43 | 108.53 | 101,800 |
Oct 16, 2024 | 108.61 | 109.73 | 108.60 | 109.56 | 108.66 | 166,100 |
Oct 15, 2024 | 107.26 | 109.17 | 107.12 | 107.81 | 106.92 | 505,100 |
Oct 14, 2024 | 106.61 | 107.38 | 106.02 | 107.26 | 106.38 | 137,500 |
Oct 11, 2024 | 104.90 | 106.71 | 104.90 | 106.62 | 105.74 | 167,900 |
Oct 10, 2024 | 104.54 | 104.75 | 103.85 | 104.75 | 103.89 | 127,900 |
Oct 9, 2024 | 104.81 | 106.06 | 104.56 | 105.33 | 104.46 | 142,400 |
Oct 8, 2024 | 105.07 | 105.31 | 104.53 | 104.85 | 103.99 | 176,300 |
Oct 7, 2024 | 105.74 | 105.74 | 104.32 | 105.03 | 104.17 | 128,700 |
Oct 4, 2024 | 105.91 | 106.65 | 105.40 | 106.15 | 105.28 | 165,200 |
Oct 3, 2024 | 104.70 | 104.96 | 104.07 | 104.59 | 103.73 | 180,200 |
Oct 2, 2024 | 105.59 | 106.39 | 105.20 | 105.41 | 104.54 | 190,300 |
Oct 1, 2024 | 107.42 | 107.42 | 105.34 | 105.92 | 105.05 | 208,000 |
Sep 30, 2024 | 107.01 | 107.84 | 106.64 | 107.66 | 106.77 | 189,600 |
Sep 27, 2024 | 107.46 | 108.48 | 106.93 | 107.27 | 106.39 | 266,300 |
Sep 26, 2024 | 106.74 | 107.34 | 106.31 | 106.51 | 105.63 | 91,900 |
Sep 25, 2024 | 0.57 Dividend | |||||
Sep 25, 2024 | 107.10 | 107.10 | 105.46 | 105.52 | 104.65 | 125,800 |
Sep 24, 2024 | 108.18 | 108.29 | 107.41 | 107.62 | 106.17 | 183,100 |
Sep 23, 2024 | 108.26 | 108.35 | 107.29 | 107.65 | 106.20 | 204,400 |
Sep 20, 2024 | 108.49 | 108.59 | 107.69 | 107.79 | 106.34 | 198,500 |
Sep 19, 2024 | 109.67 | 109.67 | 108.13 | 109.03 | 107.56 | 272,700 |
Sep 18, 2024 | 107.20 | 109.78 | 106.60 | 107.23 | 105.79 | 390,500 |
Sep 17, 2024 | 107.09 | 108.33 | 106.88 | 107.13 | 105.69 | 378,200 |
Sep 16, 2024 | 106.02 | 106.49 | 105.50 | 106.34 | 104.91 | 246,500 |
Sep 13, 2024 | 103.98 | 105.70 | 103.98 | 105.70 | 104.28 | 209,700 |
Sep 12, 2024 | 102.22 | 103.43 | 101.51 | 102.89 | 101.51 | 184,500 |
Sep 11, 2024 | 101.37 | 101.83 | 99.47 | 101.74 | 100.37 | 188,200 |
Sep 10, 2024 | 102.32 | 102.32 | 100.64 | 101.78 | 100.41 | 211,200 |
Sep 9, 2024 | 102.62 | 102.80 | 101.71 | 102.04 | 100.67 | 359,100 |
Sep 6, 2024 | 104.52 | 104.89 | 102.26 | 102.56 | 101.18 | 223,400 |
Sep 5, 2024 | 105.14 | 105.41 | 103.99 | 104.32 | 102.92 | 360,700 |
Sep 4, 2024 | 104.49 | 105.67 | 104.29 | 104.62 | 103.21 | 171,200 |
Sep 3, 2024 | 106.31 | 106.87 | 104.51 | 104.85 | 103.44 | 406,000 |
Aug 30, 2024 | 107.14 | 107.53 | 106.13 | 107.24 | 105.80 | 147,800 |
Aug 29, 2024 | 106.94 | 107.70 | 105.98 | 106.74 | 105.31 | 215,600 |
Aug 28, 2024 | 105.93 | 106.92 | 105.75 | 106.28 | 104.85 | 231,400 |
Aug 27, 2024 | 106.46 | 106.71 | 105.89 | 106.43 | 105.00 | 174,700 |
Aug 26, 2024 | 107.82 | 108.12 | 107.07 | 107.14 | 105.70 | 171,000 |
Aug 23, 2024 | 104.39 | 107.65 | 104.39 | 107.22 | 105.78 | 314,300 |
Aug 22, 2024 | 104.41 | 104.75 | 103.65 | 103.83 | 102.43 | 130,700 |
Aug 21, 2024 | 104.26 | 104.68 | 103.62 | 104.55 | 103.15 | 179,700 |
Aug 20, 2024 | 104.75 | 104.75 | 103.59 | 103.65 | 102.26 | 136,600 |
Aug 19, 2024 | 104.29 | 105.01 | 104.24 | 105.01 | 103.60 | 146,100 |
Aug 16, 2024 | 103.29 | 104.68 | 103.29 | 104.06 | 102.66 | 135,000 |
Aug 15, 2024 | 103.31 | 104.26 | 102.98 | 103.67 | 102.28 | 219,000 |
Aug 14, 2024 | 101.87 | 102.00 | 100.77 | 101.18 | 99.82 | 159,200 |
Aug 13, 2024 | 100.40 | 101.72 | 99.80 | 101.57 | 100.21 | 226,100 |
Aug 12, 2024 | 101.30 | 101.39 | 99.30 | 99.66 | 98.32 | 187,700 |
Aug 9, 2024 | 101.74 | 101.74 | 100.52 | 101.23 | 99.87 | 430,400 |
Aug 8, 2024 | 100.63 | 101.60 | 100.41 | 101.54 | 100.18 | 152,100 |
Aug 7, 2024 | 102.08 | 102.27 | 99.39 | 99.55 | 98.21 | 295,600 |
Aug 6, 2024 | 99.55 | 101.31 | 98.45 | 100.19 | 98.84 | 487,300 |
Aug 5, 2024 | 96.97 | 100.09 | 96.43 | 99.10 | 97.77 | 434,300 |
Aug 2, 2024 | 102.69 | 103.35 | 101.16 | 102.33 | 100.95 | 609,100 |
Aug 1, 2024 | 108.96 | 109.57 | 105.10 | 105.84 | 104.42 | 1,268,000 |
Jul 31, 2024 | 108.85 | 111.05 | 107.70 | 108.74 | 107.28 | 424,100 |
Jul 30, 2024 | 107.64 | 108.55 | 107.52 | 108.28 | 106.82 | 291,500 |
Jul 29, 2024 | 108.37 | 108.68 | 107.00 | 107.37 | 105.93 | 351,500 |
Jul 26, 2024 | 107.72 | 108.46 | 106.95 | 108.26 | 106.81 | 346,700 |
Jul 25, 2024 | 104.96 | 107.82 | 104.89 | 106.34 | 104.91 | 345,600 |
Jul 24, 2024 | 105.79 | 107.24 | 104.76 | 104.77 | 103.36 | 376,800 |
Jul 23, 2024 | 105.18 | 107.12 | 104.97 | 106.44 | 105.01 | 188,800 |
Jul 22, 2024 | 104.53 | 105.89 | 103.32 | 105.67 | 104.25 | 266,000 |
Jul 19, 2024 | 104.81 | 105.15 | 103.82 | 104.32 | 102.92 | 205,700 |
Jul 18, 2024 | 106.44 | 108.07 | 104.64 | 105.06 | 103.65 | 466,800 |
Jul 17, 2024 | 105.47 | 108.00 | 105.47 | 106.84 | 105.40 | 386,000 |
Jul 16, 2024 | 103.56 | 106.62 | 103.56 | 106.54 | 105.11 | 335,800 |
Jul 15, 2024 | 102.07 | 103.64 | 101.81 | 102.81 | 101.43 | 302,400 |
Jul 12, 2024 | 101.63 | 102.40 | 101.34 | 101.47 | 100.11 | 300,000 |
Jul 11, 2024 | 98.81 | 100.86 | 98.58 | 100.75 | 99.40 | 328,300 |
Jul 10, 2024 | 96.32 | 97.07 | 96.04 | 97.04 | 95.74 | 137,600 |
Jul 9, 2024 | 96.30 | 96.55 | 95.58 | 95.94 | 94.65 | 167,300 |
Jul 8, 2024 | 96.49 | 97.16 | 96.31 | 96.48 | 95.18 | 258,100 |
Jul 5, 2024 | 96.46 | 96.47 | 95.67 | 95.81 | 94.52 | 219,200 |
Jul 3, 2024 | 96.77 | 97.29 | 96.51 | 96.51 | 95.21 | 149,000 |
Jul 2, 2024 | 96.22 | 96.82 | 96.20 | 96.65 | 95.35 | 426,300 |
Jul 1, 2024 | 97.45 | 97.63 | 95.92 | 96.23 | 94.94 | 385,800 |
Jun 28, 2024 | 96.86 | 97.65 | 96.51 | 97.27 | 95.96 | 338,500 |
Jun 27, 2024 | 95.97 | 96.33 | 95.51 | 96.29 | 95.00 | 237,300 |
Jun 26, 2024 | 95.36 | 95.86 | 95.05 | 95.78 | 94.49 | 146,900 |
Jun 25, 2024 | 96.79 | 96.79 | 95.62 | 95.88 | 94.59 | 208,600 |
Jun 24, 2024 | 96.40 | 97.60 | 96.36 | 97.03 | 95.73 | 242,000 |
Jun 21, 2024 | 95.94 | 96.32 | 95.58 | 96.18 | 94.89 | 207,700 |
Jun 20, 2024 | 95.79 | 96.52 | 95.40 | 95.98 | 94.69 | 285,100 |
Jun 18, 2024 | 95.99 | 96.57 | 95.90 | 96.07 | 94.78 | 303,500 |
Jun 17, 2024 | 95.04 | 96.09 | 94.55 | 96.09 | 94.80 | 192,500 |
Jun 14, 2024 | 95.72 | 95.83 | 94.82 | 95.28 | 94.00 | 212,700 |
Jun 13, 2024 | 97.60 | 97.60 | 96.17 | 96.64 | 95.34 | 171,800 |
Jun 12, 2024 | 98.38 | 99.50 | 97.44 | 97.72 | 96.41 | 197,800 |
Jun 11, 2024 | 0.47 Dividend | |||||
Jun 11, 2024 | 96.22 | 96.50 | 95.59 | 96.30 | 95.01 | 185,400 |
Jun 10, 2024 | 97.11 | 97.39 | 96.25 | 97.29 | 95.52 | 213,500 |
Jun 7, 2024 | 97.98 | 98.54 | 97.57 | 98.00 | 96.22 | 270,300 |
Jun 6, 2024 | 99.32 | 99.73 | 98.78 | 99.07 | 97.27 | 220,000 |
Jun 5, 2024 | 99.43 | 99.71 | 98.67 | 99.67 | 97.86 | 294,800 |
Jun 4, 2024 | 99.50 | 99.75 | 98.78 | 98.80 | 97.00 | 220,300 |
Jun 3, 2024 | 101.29 | 101.29 | 99.75 | 100.24 | 98.42 | 596,800 |
May 31, 2024 | 99.62 | 100.52 | 99.49 | 100.46 | 98.63 | 139,000 |
May 30, 2024 | 98.22 | 99.26 | 98.22 | 99.06 | 97.26 | 140,100 |
May 29, 2024 | 97.86 | 98.04 | 97.50 | 97.62 | 95.84 | 381,700 |
May 28, 2024 | 100.06 | 100.25 | 98.83 | 99.15 | 97.35 | 167,800 |
May 24, 2024 | 99.36 | 99.63 | 99.09 | 99.56 | 97.75 | 119,400 |
May 23, 2024 | 100.98 | 100.98 | 98.41 | 98.77 | 96.97 | 128,800 |
May 22, 2024 | 100.92 | 101.32 | 100.25 | 100.65 | 98.82 | 123,500 |
May 21, 2024 | 100.90 | 101.30 | 100.80 | 101.19 | 99.35 | 162,700 |
May 20, 2024 | 101.83 | 102.18 | 101.20 | 101.20 | 99.36 | 184,500 |
May 17, 2024 | 101.79 | 102.16 | 101.59 | 101.87 | 100.02 | 147,600 |
May 16, 2024 | 102.02 | 102.29 | 101.75 | 102.01 | 100.15 | 197,600 |
May 15, 2024 | 103.06 | 103.19 | 101.95 | 102.13 | 100.27 | 683,200 |
May 14, 2024 | 102.11 | 102.82 | 101.66 | 102.06 | 100.20 | 126,700 |
May 13, 2024 | 101.12 | 101.85 | 100.94 | 100.95 | 99.11 | 139,900 |
May 10, 2024 | 101.07 | 101.20 | 100.01 | 100.52 | 98.69 | 143,700 |
May 9, 2024 | 99.91 | 100.98 | 99.67 | 100.98 | 99.14 | 133,800 |
May 8, 2024 | 98.82 | 99.82 | 98.66 | 99.80 | 97.98 | 153,700 |
May 7, 2024 | 100.00 | 100.44 | 99.67 | 99.68 | 97.87 | 139,900 |
May 6, 2024 | 99.30 | 99.90 | 99.28 | 99.75 | 97.93 | 120,600 |
May 3, 2024 | 99.58 | 100.00 | 98.50 | 98.72 | 96.92 | 439,800 |
May 2, 2024 | 97.54 | 98.12 | 96.74 | 98.02 | 96.24 | 267,500 |
May 1, 2024 | 96.14 | 98.26 | 96.14 | 96.40 | 94.65 | 648,000 |
Apr 30, 2024 | 97.09 | 97.32 | 96.07 | 96.08 | 94.33 | 193,100 |
Apr 29, 2024 | 97.64 | 98.32 | 97.55 | 97.95 | 96.17 | 223,600 |
Apr 26, 2024 | 96.90 | 97.83 | 96.70 | 97.19 | 95.42 | 238,600 |
Apr 25, 2024 | 96.75 | 96.89 | 95.77 | 96.69 | 94.93 | 204,400 |
Apr 24, 2024 | 97.70 | 97.97 | 97.02 | 97.71 | 95.93 | 241,600 |
Apr 23, 2024 | 96.35 | 98.54 | 96.18 | 98.13 | 96.34 | 431,100 |
Apr 22, 2024 | 96.08 | 97.01 | 95.61 | 96.43 | 94.67 | 241,600 |
Apr 19, 2024 | 94.19 | 95.81 | 94.19 | 95.61 | 93.87 | 454,900 |
Apr 18, 2024 | 94.43 | 95.54 | 94.07 | 94.51 | 92.79 | 394,100 |
Apr 17, 2024 | 95.20 | 95.53 | 94.09 | 94.12 | 92.41 | 328,100 |
Apr 16, 2024 | 94.68 | 95.18 | 93.89 | 94.66 | 92.94 | 397,900 |
Apr 15, 2024 | 96.65 | 97.19 | 94.82 | 95.20 | 93.47 | 254,400 |
Apr 12, 2024 | 97.20 | 97.51 | 95.82 | 96.17 | 94.42 | 263,700 |
Apr 11, 2024 | 97.92 | 98.21 | 96.78 | 97.83 | 96.05 | 211,300 |
Apr 10, 2024 | 98.59 | 98.64 | 96.78 | 97.37 | 95.60 | 323,000 |
Apr 9, 2024 | 100.29 | 100.96 | 100.03 | 100.94 | 99.10 | 172,400 |
Apr 8, 2024 | 99.73 | 100.37 | 99.57 | 100.04 | 98.22 | 140,300 |
Apr 5, 2024 | 98.78 | 99.52 | 98.52 | 99.14 | 97.34 | 240,500 |
Apr 4, 2024 | 100.73 | 101.30 | 98.78 | 99.01 | 97.21 | 203,500 |
Apr 3, 2024 | 99.17 | 100.13 | 99.12 | 99.86 | 98.04 | 445,300 |
Apr 2, 2024 | 100.27 | 100.33 | 99.04 | 99.49 | 97.68 | 343,700 |
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%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
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%