Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares Morningstar Value ETF (ILCV)
81.38
-0.07
(-0.09%)
At close: April 1 at 3:59:52 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 81.19 | 81.65 | 80.68 | 81.38 | 81.38 | 51,500 |
Mar 31, 2025 | 80.27 | 81.75 | 80.25 | 81.45 | 81.45 | 428,400 |
Mar 28, 2025 | 81.64 | 81.69 | 80.50 | 80.57 | 80.57 | 31,700 |
Mar 27, 2025 | 81.70 | 82.06 | 81.58 | 81.81 | 81.81 | 14,100 |
Mar 26, 2025 | 82.03 | 82.41 | 81.67 | 81.87 | 81.87 | 29,200 |
Mar 25, 2025 | 82.09 | 82.19 | 81.68 | 81.88 | 81.88 | 25,200 |
Mar 24, 2025 | 81.75 | 82.10 | 81.63 | 82.03 | 82.03 | 31,600 |
Mar 21, 2025 | 80.74 | 81.12 | 80.37 | 81.12 | 81.12 | 125,100 |
Mar 20, 2025 | 81.06 | 81.68 | 81.06 | 81.25 | 81.25 | 27,000 |
Mar 19, 2025 | 81.06 | 81.84 | 80.89 | 81.47 | 81.47 | 22,400 |
Mar 18, 2025 | 0.38 Dividend | |||||
Mar 18, 2025 | 81.24 | 81.24 | 80.64 | 80.87 | 80.87 | 28,900 |
Mar 17, 2025 | 80.64 | 81.87 | 80.63 | 81.68 | 81.30 | 26,000 |
Mar 14, 2025 | 79.80 | 80.80 | 79.73 | 80.79 | 80.41 | 29,900 |
Mar 13, 2025 | 80.03 | 80.31 | 79.25 | 79.37 | 79.00 | 23,800 |
Mar 12, 2025 | 80.70 | 80.70 | 79.62 | 80.10 | 79.72 | 33,000 |
Mar 11, 2025 | 81.48 | 81.59 | 80.13 | 80.47 | 80.09 | 33,900 |
Mar 10, 2025 | 82.27 | 82.56 | 81.18 | 81.58 | 81.20 | 13,100 |
Mar 7, 2025 | 82.05 | 83.25 | 82.05 | 83.02 | 82.63 | 20,300 |
Mar 6, 2025 | 82.30 | 82.69 | 81.90 | 82.18 | 81.79 | 647,000 |
Mar 5, 2025 | 82.29 | 83.15 | 81.82 | 82.95 | 82.56 | 24,900 |
Mar 4, 2025 | 83.47 | 83.47 | 82.26 | 82.33 | 81.94 | 24,200 |
Mar 3, 2025 | 84.91 | 84.99 | 83.28 | 83.73 | 83.34 | 22,000 |
Feb 28, 2025 | 83.55 | 84.54 | 83.22 | 84.54 | 84.14 | 51,900 |
Feb 27, 2025 | 83.84 | 84.32 | 83.38 | 83.46 | 83.07 | 16,400 |
Feb 26, 2025 | 84.38 | 84.44 | 83.62 | 83.75 | 83.36 | 25,300 |
Feb 25, 2025 | 84.35 | 84.63 | 84.02 | 84.42 | 84.02 | 25,000 |
Feb 24, 2025 | 84.34 | 84.63 | 84.25 | 84.25 | 83.85 | 13,300 |
Feb 21, 2025 | 84.98 | 84.98 | 84.07 | 84.13 | 83.74 | 32,300 |
Feb 20, 2025 | 85.01 | 85.19 | 84.65 | 85.01 | 84.61 | 108,500 |
Feb 19, 2025 | 84.84 | 85.24 | 84.75 | 85.24 | 84.84 | 27,000 |
Feb 18, 2025 | 84.49 | 84.90 | 84.35 | 84.90 | 84.50 | 31,000 |
Feb 14, 2025 | 84.76 | 84.89 | 84.49 | 84.49 | 84.09 | 11,100 |
Feb 13, 2025 | 84.24 | 84.65 | 83.92 | 84.60 | 84.20 | 18,000 |
Feb 12, 2025 | 83.50 | 84.01 | 83.44 | 83.85 | 83.46 | 13,700 |
Feb 11, 2025 | 83.48 | 84.15 | 83.48 | 84.11 | 83.72 | 10,000 |
Feb 10, 2025 | 83.74 | 83.74 | 83.46 | 83.72 | 83.33 | 18,900 |
Feb 7, 2025 | 84.28 | 84.32 | 83.36 | 83.36 | 82.97 | 26,100 |
Feb 6, 2025 | 84.43 | 84.43 | 83.76 | 84.09 | 83.70 | 10,700 |
Feb 5, 2025 | 83.78 | 84.16 | 83.48 | 84.16 | 83.77 | 11,500 |
Feb 4, 2025 | 83.24 | 83.90 | 83.18 | 83.77 | 83.38 | 19,000 |
Feb 3, 2025 | 82.83 | 83.81 | 82.60 | 83.51 | 83.12 | 18,200 |
Jan 31, 2025 | 84.72 | 84.79 | 83.89 | 83.92 | 83.53 | 13,000 |
Jan 30, 2025 | 84.22 | 84.65 | 84.00 | 84.46 | 84.06 | 14,100 |
Jan 29, 2025 | 83.67 | 84.04 | 83.55 | 83.72 | 83.33 | 49,100 |
Jan 28, 2025 | 84.00 | 84.13 | 83.69 | 83.75 | 83.36 | 25,500 |
Jan 27, 2025 | 83.69 | 84.12 | 83.50 | 84.12 | 83.73 | 25,400 |
Jan 24, 2025 | 83.62 | 83.76 | 83.50 | 83.60 | 83.21 | 18,100 |
Jan 23, 2025 | 83.19 | 83.60 | 83.17 | 83.60 | 83.21 | 18,600 |
Jan 22, 2025 | 83.45 | 83.45 | 83.09 | 83.09 | 82.70 | 30,300 |
Jan 21, 2025 | 83.10 | 83.50 | 83.10 | 83.46 | 83.07 | 45,400 |
Jan 17, 2025 | 82.62 | 83.00 | 82.62 | 82.80 | 82.41 | 23,500 |
Jan 16, 2025 | 82.07 | 82.31 | 81.88 | 82.19 | 81.80 | 24,400 |
Jan 15, 2025 | 82.14 | 82.30 | 81.86 | 82.13 | 81.74 | 13,100 |
Jan 14, 2025 | 80.88 | 81.12 | 80.47 | 81.12 | 80.74 | 31,500 |
Jan 13, 2025 | 79.86 | 80.62 | 79.86 | 80.56 | 80.18 | 55,100 |
Jan 10, 2025 | 80.88 | 80.88 | 79.99 | 80.05 | 79.67 | 18,500 |
Jan 8, 2025 | 81.08 | 81.23 | 80.63 | 81.23 | 80.85 | 25,700 |
Jan 7, 2025 | 81.50 | 81.85 | 80.99 | 81.15 | 80.77 | 16,200 |
Jan 6, 2025 | 81.52 | 82.03 | 81.19 | 81.26 | 80.88 | 14,700 |
Jan 3, 2025 | 80.95 | 81.33 | 80.77 | 81.25 | 80.87 | 30,200 |
Jan 2, 2025 | 81.37 | 81.52 | 80.43 | 80.70 | 80.32 | 22,200 |
Dec 31, 2024 | 81.16 | 81.32 | 80.75 | 80.98 | 80.60 | 24,100 |
Dec 30, 2024 | 81.02 | 81.20 | 80.51 | 80.95 | 80.57 | 21,800 |
Dec 27, 2024 | 81.91 | 82.14 | 81.43 | 81.75 | 81.37 | 68,600 |
Dec 26, 2024 | 81.91 | 82.35 | 81.91 | 82.35 | 81.96 | 11,600 |
Dec 24, 2024 | 81.54 | 82.11 | 81.51 | 82.11 | 81.72 | 8,300 |
Dec 23, 2024 | 81.04 | 81.48 | 80.73 | 81.47 | 81.09 | 20,800 |
Dec 20, 2024 | 80.07 | 81.67 | 80.07 | 81.11 | 80.73 | 22,800 |
Dec 19, 2024 | 80.92 | 81.15 | 80.23 | 80.23 | 79.85 | 37,200 |
Dec 18, 2024 | 82.52 | 82.76 | 80.42 | 80.42 | 80.04 | 25,800 |
Dec 17, 2024 | 0.43 Dividend | |||||
Dec 17, 2024 | 82.72 | 82.83 | 82.41 | 82.62 | 82.23 | 23,900 |
Dec 16, 2024 | 83.63 | 83.83 | 83.40 | 83.40 | 82.58 | 11,300 |
Dec 13, 2024 | 83.62 | 83.70 | 83.44 | 83.53 | 82.71 | 7,100 |
Dec 12, 2024 | 83.94 | 83.94 | 83.50 | 83.50 | 82.68 | 13,600 |
Dec 11, 2024 | 84.12 | 84.12 | 83.83 | 83.83 | 83.00 | 7,500 |
Dec 10, 2024 | 83.73 | 84.07 | 83.71 | 83.79 | 82.96 | 12,700 |
Dec 9, 2024 | 84.48 | 84.56 | 84.04 | 84.07 | 83.24 | 9,500 |
Dec 6, 2024 | 84.53 | 84.75 | 84.34 | 84.43 | 83.60 | 8,800 |
Dec 5, 2024 | 84.82 | 84.87 | 84.47 | 84.50 | 83.67 | 14,400 |
Dec 4, 2024 | 84.87 | 84.96 | 84.58 | 84.73 | 83.89 | 20,300 |
Dec 3, 2024 | 85.22 | 85.31 | 84.89 | 84.89 | 84.05 | 11,000 |
Dec 2, 2024 | 85.40 | 85.44 | 85.02 | 85.18 | 84.34 | 16,900 |
Nov 29, 2024 | 85.28 | 85.63 | 85.28 | 85.43 | 84.59 | 8,900 |
Nov 27, 2024 | 85.22 | 85.44 | 85.10 | 85.12 | 84.28 | 11,500 |
Nov 26, 2024 | 84.96 | 85.19 | 84.69 | 85.17 | 84.33 | 13,000 |
Nov 25, 2024 | 84.98 | 85.27 | 84.89 | 84.98 | 84.14 | 11,300 |
Nov 22, 2024 | 83.91 | 84.48 | 83.91 | 84.44 | 83.61 | 37,900 |
Nov 21, 2024 | 83.44 | 84.05 | 83.10 | 83.89 | 83.06 | 10,700 |
Nov 20, 2024 | 83.09 | 83.18 | 82.64 | 83.17 | 82.35 | 13,800 |
Nov 19, 2024 | 82.70 | 83.16 | 82.70 | 83.03 | 82.21 | 10,400 |
Nov 18, 2024 | 82.86 | 83.33 | 82.75 | 83.22 | 82.40 | 17,200 |
Nov 15, 2024 | 82.94 | 83.10 | 82.67 | 82.77 | 81.95 | 38,700 |
Nov 14, 2024 | 83.85 | 83.89 | 83.30 | 83.30 | 82.48 | 10,200 |
Nov 13, 2024 | 83.72 | 83.91 | 83.72 | 83.75 | 82.92 | 24,600 |
Nov 12, 2024 | 84.22 | 84.29 | 83.64 | 83.72 | 82.89 | 25,600 |
Nov 11, 2024 | 84.32 | 84.55 | 84.24 | 84.24 | 83.41 | 13,400 |
Nov 8, 2024 | 83.95 | 84.31 | 83.83 | 84.15 | 83.32 | 12,900 |
Nov 7, 2024 | 83.92 | 83.93 | 83.75 | 83.83 | 83.00 | 37,200 |
Nov 6, 2024 | 83.48 | 83.78 | 83.16 | 83.70 | 82.87 | 308,900 |
Nov 5, 2024 | 81.06 | 81.77 | 80.86 | 81.77 | 80.96 | 13,000 |
Nov 4, 2024 | 81.24 | 81.30 | 80.75 | 80.95 | 80.15 | 21,500 |
Nov 1, 2024 | 81.29 | 81.73 | 81.18 | 81.18 | 80.38 | 17,200 |
Oct 31, 2024 | 81.75 | 81.86 | 81.20 | 81.20 | 80.40 | 9,600 |
Oct 30, 2024 | 81.94 | 82.39 | 81.91 | 81.91 | 81.10 | 20,200 |
Oct 29, 2024 | 82.08 | 82.25 | 81.92 | 82.01 | 81.20 | 11,100 |
Oct 28, 2024 | 82.10 | 82.39 | 82.10 | 82.30 | 81.49 | 8,600 |
Oct 25, 2024 | 82.51 | 82.68 | 81.87 | 81.90 | 81.09 | 12,300 |
Oct 24, 2024 | 82.46 | 82.51 | 82.04 | 82.32 | 81.51 | 9,400 |
Oct 23, 2024 | 82.50 | 82.79 | 82.06 | 82.46 | 81.65 | 14,100 |
Oct 22, 2024 | 82.49 | 82.92 | 82.49 | 82.89 | 82.07 | 13,300 |
Oct 21, 2024 | 83.41 | 83.53 | 82.80 | 82.91 | 82.09 | 14,200 |
Oct 18, 2024 | 83.44 | 83.60 | 83.28 | 83.52 | 82.70 | 7,100 |
Oct 17, 2024 | 83.66 | 83.66 | 83.37 | 83.37 | 82.55 | 13,000 |
Oct 16, 2024 | 83.10 | 83.55 | 83.07 | 83.48 | 82.66 | 21,300 |
Oct 15, 2024 | 83.44 | 83.71 | 83.00 | 83.06 | 82.24 | 22,000 |
Oct 14, 2024 | 82.92 | 83.50 | 82.82 | 83.38 | 82.56 | 12,100 |
Oct 11, 2024 | 82.28 | 82.89 | 82.28 | 82.77 | 81.95 | 35,400 |
Oct 10, 2024 | 82.23 | 82.26 | 81.91 | 82.04 | 81.23 | 15,700 |
Oct 9, 2024 | 81.56 | 82.37 | 81.56 | 82.37 | 81.56 | 27,700 |
Oct 8, 2024 | 81.64 | 81.79 | 81.42 | 81.69 | 80.88 | 9,400 |
Oct 7, 2024 | 81.98 | 81.98 | 81.28 | 81.43 | 80.63 | 11,300 |
Oct 4, 2024 | 82.02 | 82.16 | 81.53 | 82.16 | 81.35 | 16,400 |
Oct 3, 2024 | 81.49 | 81.66 | 81.27 | 81.56 | 80.76 | 9,600 |
Oct 2, 2024 | 81.76 | 81.97 | 81.56 | 81.85 | 81.04 | 12,300 |
Oct 1, 2024 | 82.17 | 82.17 | 81.58 | 81.96 | 81.15 | 33,100 |
Sep 30, 2024 | 81.88 | 82.27 | 81.50 | 82.20 | 81.39 | 28,400 |
Sep 27, 2024 | 81.89 | 82.26 | 81.84 | 81.88 | 81.07 | 35,700 |
Sep 26, 2024 | 81.60 | 81.66 | 81.44 | 81.66 | 80.85 | 21,600 |
Sep 25, 2024 | 0.46 Dividend | |||||
Sep 25, 2024 | 81.61 | 81.61 | 81.02 | 81.12 | 80.32 | 14,100 |
Sep 24, 2024 | 82.04 | 82.20 | 81.93 | 82.00 | 80.73 | 27,800 |
Sep 23, 2024 | 81.91 | 82.05 | 81.79 | 81.97 | 80.70 | 13,700 |
Sep 20, 2024 | 81.59 | 81.87 | 81.45 | 81.76 | 80.50 | 9,000 |
Sep 19, 2024 | 81.92 | 82.12 | 81.65 | 81.83 | 80.56 | 29,400 |
Sep 18, 2024 | 81.12 | 81.44 | 80.91 | 80.94 | 79.69 | 13,400 |
Sep 17, 2024 | 81.06 | 81.35 | 80.84 | 81.00 | 79.75 | 25,200 |
Sep 16, 2024 | 80.64 | 81.00 | 80.62 | 81.00 | 79.75 | 5,800 |
Sep 13, 2024 | 80.27 | 80.67 | 80.27 | 80.54 | 79.29 | 6,500 |
Sep 12, 2024 | 79.70 | 79.99 | 79.36 | 79.95 | 78.71 | 35,400 |
Sep 11, 2024 | 79.17 | 79.68 | 78.18 | 79.63 | 78.40 | 11,100 |
Sep 10, 2024 | 79.58 | 79.64 | 79.07 | 79.59 | 78.36 | 23,200 |
Sep 9, 2024 | 79.27 | 79.87 | 79.22 | 79.61 | 78.38 | 18,500 |
Sep 6, 2024 | 79.95 | 80.16 | 78.83 | 78.89 | 77.67 | 9,300 |
Sep 5, 2024 | 80.43 | 80.43 | 79.69 | 79.85 | 78.62 | 12,200 |
Sep 4, 2024 | 80.61 | 80.69 | 80.15 | 80.40 | 79.16 | 14,900 |
Sep 3, 2024 | 81.13 | 81.13 | 80.21 | 80.40 | 79.16 | 49,300 |
Aug 30, 2024 | 80.99 | 81.54 | 80.67 | 81.54 | 80.28 | 7,600 |
Aug 29, 2024 | 80.88 | 81.23 | 80.66 | 80.86 | 79.61 | 9,600 |
Aug 28, 2024 | 80.73 | 80.87 | 80.24 | 80.57 | 79.32 | 10,300 |
Aug 27, 2024 | 80.56 | 80.74 | 80.54 | 80.69 | 79.44 | 11,600 |
Aug 26, 2024 | 80.82 | 80.93 | 80.56 | 80.70 | 79.45 | 8,300 |
Aug 23, 2024 | 80.08 | 80.63 | 80.05 | 80.59 | 79.34 | 9,500 |
Aug 22, 2024 | 80.09 | 80.14 | 79.60 | 79.73 | 78.50 | 21,100 |
Aug 21, 2024 | 79.91 | 79.96 | 79.71 | 79.96 | 78.72 | 18,800 |
Aug 20, 2024 | 79.86 | 79.86 | 79.60 | 79.62 | 78.39 | 11,100 |
Aug 19, 2024 | 79.36 | 79.80 | 79.36 | 79.80 | 78.57 | 11,000 |
Aug 16, 2024 | 78.90 | 79.36 | 78.90 | 79.30 | 78.07 | 8,400 |
Aug 15, 2024 | 78.95 | 79.08 | 78.81 | 79.03 | 77.81 | 12,000 |
Aug 14, 2024 | 77.88 | 78.22 | 77.76 | 78.15 | 76.94 | 23,600 |
Aug 13, 2024 | 77.39 | 77.88 | 77.18 | 77.85 | 76.65 | 11,300 |
Aug 12, 2024 | 77.39 | 77.42 | 76.94 | 76.95 | 75.76 | 5,400 |
Aug 9, 2024 | 76.78 | 77.41 | 76.78 | 77.31 | 76.11 | 19,000 |
Aug 8, 2024 | 76.10 | 77.11 | 76.05 | 77.11 | 75.92 | 14,700 |
Aug 7, 2024 | 76.70 | 77.11 | 75.66 | 75.66 | 74.49 | 25,800 |
Aug 6, 2024 | 75.49 | 76.76 | 75.42 | 75.97 | 74.80 | 23,100 |
Aug 5, 2024 | 75.33 | 76.07 | 75.29 | 75.47 | 74.30 | 25,400 |
Aug 2, 2024 | 78.07 | 78.17 | 77.00 | 77.43 | 76.23 | 10,000 |
Aug 1, 2024 | 79.48 | 79.66 | 78.29 | 78.59 | 77.38 | 35,800 |
Jul 31, 2024 | 79.46 | 79.71 | 79.28 | 79.31 | 78.08 | 22,800 |
Jul 30, 2024 | 78.83 | 79.16 | 78.61 | 78.93 | 77.71 | 148,100 |
Jul 29, 2024 | 78.84 | 78.85 | 78.57 | 78.71 | 77.49 | 16,500 |
Jul 26, 2024 | 78.15 | 78.98 | 78.15 | 78.63 | 77.41 | 8,000 |
Jul 25, 2024 | 77.77 | 78.56 | 77.68 | 77.82 | 76.62 | 10,200 |
Jul 24, 2024 | 78.21 | 78.32 | 77.68 | 77.73 | 76.53 | 15,100 |
Jul 23, 2024 | 78.65 | 78.76 | 78.45 | 78.45 | 77.24 | 17,100 |
Jul 22, 2024 | 78.63 | 78.78 | 78.29 | 78.73 | 77.51 | 26,000 |
Jul 19, 2024 | 78.80 | 78.80 | 78.26 | 78.26 | 77.05 | 8,400 |
Jul 18, 2024 | 79.37 | 79.83 | 78.72 | 78.80 | 77.58 | 17,900 |
Jul 17, 2024 | 79.24 | 79.61 | 79.24 | 79.49 | 78.26 | 69,000 |
Jul 16, 2024 | 78.88 | 79.62 | 78.88 | 79.62 | 78.39 | 44,000 |
Jul 15, 2024 | 78.64 | 78.95 | 78.51 | 78.61 | 77.39 | 22,800 |
Jul 12, 2024 | 78.05 | 78.72 | 78.05 | 78.26 | 77.05 | 13,400 |
Jul 11, 2024 | 77.81 | 78.08 | 77.73 | 77.89 | 76.69 | 83,300 |
Jul 10, 2024 | 77.00 | 77.69 | 77.00 | 77.69 | 76.49 | 29,600 |
Jul 9, 2024 | 76.96 | 77.19 | 76.80 | 76.93 | 75.74 | 56,300 |
Jul 8, 2024 | 76.92 | 77.16 | 76.74 | 76.88 | 75.69 | 21,300 |
Jul 5, 2024 | 76.77 | 76.88 | 76.44 | 76.87 | 75.68 | 11,400 |
Jul 3, 2024 | 76.74 | 76.74 | 76.53 | 76.60 | 75.42 | 14,900 |
Jul 2, 2024 | 76.05 | 76.54 | 76.05 | 76.51 | 75.33 | 28,700 |
Jul 1, 2024 | 76.57 | 76.76 | 76.01 | 76.14 | 74.96 | 14,400 |
Jun 28, 2024 | 76.62 | 76.75 | 76.14 | 76.32 | 75.14 | 17,300 |
Jun 27, 2024 | 76.38 | 76.44 | 76.10 | 76.32 | 75.14 | 18,900 |
Jun 26, 2024 | 76.22 | 76.46 | 76.17 | 76.45 | 75.27 | 20,000 |
Jun 25, 2024 | 76.81 | 76.81 | 76.26 | 76.48 | 75.30 | 14,300 |
Jun 24, 2024 | 76.51 | 77.15 | 76.51 | 76.87 | 75.68 | 18,300 |
Jun 21, 2024 | 76.83 | 76.83 | 76.30 | 76.37 | 75.19 | 11,500 |
Jun 20, 2024 | 76.37 | 76.57 | 76.12 | 76.48 | 75.30 | 12,900 |
Jun 18, 2024 | 76.19 | 76.35 | 76.18 | 76.35 | 75.17 | 13,700 |
Jun 17, 2024 | 75.54 | 76.15 | 75.29 | 76.06 | 74.88 | 22,300 |
Jun 14, 2024 | 75.53 | 75.59 | 75.07 | 75.59 | 74.42 | 26,500 |
Jun 13, 2024 | 75.76 | 75.82 | 75.42 | 75.72 | 74.55 | 12,900 |
Jun 12, 2024 | 76.34 | 76.34 | 75.58 | 75.83 | 74.66 | 15,400 |
Jun 11, 2024 | 0.37 Dividend | |||||
Jun 11, 2024 | 75.82 | 75.83 | 75.17 | 75.57 | 74.40 | 16,600 |
Jun 10, 2024 | 75.92 | 76.32 | 75.82 | 76.27 | 74.73 | 41,700 |
Jun 7, 2024 | 76.02 | 76.43 | 76.02 | 76.08 | 74.54 | 6,200 |
Jun 6, 2024 | 76.21 | 76.35 | 76.17 | 76.26 | 74.72 | 5,400 |
Jun 5, 2024 | 75.84 | 76.29 | 75.72 | 76.27 | 74.73 | 10,800 |
Jun 4, 2024 | 75.59 | 75.91 | 75.43 | 75.78 | 74.25 | 11,200 |
Jun 3, 2024 | 76.30 | 76.30 | 75.44 | 75.87 | 74.34 | 15,300 |
May 31, 2024 | 75.28 | 76.26 | 75.10 | 76.26 | 74.72 | 9,600 |
May 30, 2024 | 74.94 | 75.22 | 74.94 | 75.15 | 73.63 | 9,100 |
May 29, 2024 | 75.26 | 75.26 | 74.86 | 74.91 | 73.40 | 15,200 |
May 28, 2024 | 76.25 | 76.25 | 75.46 | 75.70 | 74.17 | 7,900 |
May 24, 2024 | 75.99 | 76.27 | 75.99 | 76.11 | 74.57 | 13,400 |
May 23, 2024 | 76.60 | 76.60 | 75.67 | 75.77 | 74.24 | 14,900 |
May 22, 2024 | 76.83 | 77.01 | 76.60 | 76.73 | 75.18 | 6,000 |
May 21, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 75.47 | 18,800 |
May 20, 2024 | 77.17 | 77.33 | 76.93 | 76.97 | 75.42 | 17,400 |
May 17, 2024 | 77.01 | 77.24 | 77.01 | 77.24 | 75.68 | 12,400 |
May 16, 2024 | 77.16 | 77.28 | 77.03 | 77.03 | 75.48 | 8,700 |
May 15, 2024 | 76.65 | 77.09 | 76.62 | 77.02 | 75.47 | 26,800 |
May 14, 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 74.84 | 21,200 |
May 13, 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 74.50 | 24,700 |
May 10, 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 74.55 | 53,500 |
May 9, 2024 | 75.35 | 75.90 | 75.28 | 75.90 | 74.37 | 49,500 |
May 8, 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 73.82 | 92,200 |
May 7, 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 73.74 | 17,600 |
May 6, 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 73.46 | 32,700 |
May 3, 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 72.94 | 27,400 |
May 2, 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 72.46 | 26,900 |
May 1, 2024 | 73.63 | 74.31 | 73.47 | 73.56 | 72.08 | 18,300 |
Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 72.25 | 28,400 |
Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 73.20 | 33,500 |
Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 73.05 | 28,000 |
Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 72.81 | 22,800 |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 73.17 | 19,100 |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 73.08 | 20,900 |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 72.56 | 18,600 |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 71.92 | 17,700 |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 71.62 | 28,100 |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 71.64 | 18,100 |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 71.78 | 33,900 |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 72.00 | 45,800 |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 72.42 | 17,600 |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 73.64 | 34,500 |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 73.59 | 36,800 |
Apr 9, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 74.55 | 18,100 |
Apr 8, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 74.35 | 13,000 |
Apr 5, 2024 | 75.32 | 76.04 | 75.32 | 75.87 | 74.34 | 18,700 |
Apr 4, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 73.81 | 16,300 |
Apr 3, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 74.61 | 22,200 |
Apr 2, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 74.58 | 14,000 |
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%