NYSEArca - Delayed Quote USD
iShares Morningstar Value ETF (ILCV)
As of 12:19 PM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Nov 19, 2024 | 82.70 | 83.11 | 82.70 | 83.08 | 83.08 | 4,069 |
Nov 18, 2024 | 82.86 | 83.33 | 82.75 | 83.22 | 83.22 | 17,200 |
Nov 15, 2024 | 82.94 | 83.10 | 82.67 | 82.77 | 82.77 | 38,700 |
Nov 14, 2024 | 83.85 | 83.89 | 83.30 | 83.30 | 83.30 | 10,200 |
Nov 13, 2024 | 83.72 | 83.91 | 83.72 | 83.75 | 83.75 | 24,600 |
Nov 12, 2024 | 84.22 | 84.29 | 83.64 | 83.72 | 83.72 | 25,600 |
Nov 11, 2024 | 84.32 | 84.55 | 84.24 | 84.24 | 84.24 | 13,400 |
Nov 8, 2024 | 83.95 | 84.31 | 83.83 | 84.15 | 84.15 | 12,900 |
Nov 7, 2024 | 83.92 | 83.93 | 83.75 | 83.83 | 83.83 | 37,200 |
Nov 6, 2024 | 83.48 | 83.78 | 83.16 | 83.70 | 83.70 | 308,900 |
Nov 5, 2024 | 81.06 | 81.77 | 80.86 | 81.77 | 81.77 | 13,000 |
Nov 4, 2024 | 81.24 | 81.30 | 80.75 | 80.95 | 80.95 | 21,500 |
Nov 1, 2024 | 81.29 | 81.73 | 81.18 | 81.18 | 81.18 | 17,200 |
Oct 31, 2024 | 81.75 | 81.86 | 81.20 | 81.20 | 81.20 | 9,600 |
Oct 30, 2024 | 81.94 | 82.39 | 81.91 | 81.91 | 81.91 | 20,200 |
Oct 29, 2024 | 82.08 | 82.25 | 81.92 | 82.01 | 82.01 | 11,100 |
Oct 28, 2024 | 82.10 | 82.39 | 82.10 | 82.30 | 82.30 | 8,600 |
Oct 25, 2024 | 82.51 | 82.68 | 81.87 | 81.90 | 81.90 | 12,300 |
Oct 24, 2024 | 82.46 | 82.51 | 82.04 | 82.32 | 82.32 | 9,400 |
Oct 23, 2024 | 82.50 | 82.79 | 82.06 | 82.46 | 82.46 | 14,100 |
Oct 22, 2024 | 82.49 | 82.92 | 82.49 | 82.89 | 82.89 | 13,300 |
Oct 21, 2024 | 83.41 | 83.53 | 82.80 | 82.91 | 82.91 | 14,200 |
Oct 18, 2024 | 83.44 | 83.60 | 83.28 | 83.52 | 83.52 | 7,100 |
Oct 17, 2024 | 83.66 | 83.66 | 83.37 | 83.37 | 83.37 | 13,000 |
Oct 16, 2024 | 83.10 | 83.55 | 83.07 | 83.48 | 83.48 | 21,300 |
Oct 15, 2024 | 83.44 | 83.71 | 83.00 | 83.06 | 83.06 | 22,000 |
Oct 14, 2024 | 82.92 | 83.50 | 82.82 | 83.38 | 83.38 | 12,100 |
Oct 11, 2024 | 82.28 | 82.89 | 82.28 | 82.77 | 82.77 | 35,400 |
Oct 10, 2024 | 82.23 | 82.26 | 81.91 | 82.04 | 82.04 | 15,700 |
Oct 9, 2024 | 81.56 | 82.37 | 81.56 | 82.37 | 82.37 | 27,700 |
Oct 8, 2024 | 81.64 | 81.79 | 81.42 | 81.69 | 81.69 | 9,400 |
Oct 7, 2024 | 81.98 | 81.98 | 81.28 | 81.43 | 81.43 | 11,300 |
Oct 4, 2024 | 82.02 | 82.16 | 81.53 | 82.16 | 82.16 | 16,400 |
Oct 3, 2024 | 81.49 | 81.66 | 81.27 | 81.56 | 81.56 | 9,600 |
Oct 2, 2024 | 81.76 | 81.97 | 81.56 | 81.85 | 81.85 | 12,300 |
Oct 1, 2024 | 82.17 | 82.17 | 81.58 | 81.96 | 81.96 | 33,100 |
Sep 30, 2024 | 81.88 | 82.27 | 81.50 | 82.20 | 82.20 | 28,400 |
Sep 27, 2024 | 81.89 | 82.26 | 81.84 | 81.88 | 81.88 | 35,700 |
Sep 26, 2024 | 81.60 | 81.66 | 81.44 | 81.66 | 81.66 | 21,600 |
Sep 25, 2024 | 0.46 Dividend | |||||
Sep 25, 2024 | 81.61 | 81.61 | 81.02 | 81.12 | 81.12 | 14,100 |
Sep 24, 2024 | 82.04 | 82.20 | 81.93 | 82.00 | 81.54 | 27,800 |
Sep 23, 2024 | 81.91 | 82.05 | 81.79 | 81.97 | 81.51 | 13,700 |
Sep 20, 2024 | 81.59 | 81.87 | 81.45 | 81.76 | 81.30 | 9,000 |
Sep 19, 2024 | 81.92 | 82.12 | 81.65 | 81.83 | 81.37 | 29,400 |
Sep 18, 2024 | 81.12 | 81.44 | 80.91 | 80.94 | 80.48 | 13,400 |
Sep 17, 2024 | 81.06 | 81.35 | 80.84 | 81.00 | 80.54 | 25,200 |
Sep 16, 2024 | 80.64 | 81.00 | 80.62 | 81.00 | 80.54 | 5,800 |
Sep 13, 2024 | 80.27 | 80.67 | 80.27 | 80.54 | 80.09 | 6,500 |
Sep 12, 2024 | 79.70 | 79.99 | 79.36 | 79.95 | 79.50 | 35,400 |
Sep 11, 2024 | 79.17 | 79.68 | 78.18 | 79.63 | 79.18 | 11,100 |
Sep 10, 2024 | 79.58 | 79.64 | 79.07 | 79.59 | 79.14 | 23,200 |
Sep 9, 2024 | 79.27 | 79.87 | 79.22 | 79.61 | 79.16 | 18,500 |
Sep 6, 2024 | 79.95 | 80.16 | 78.83 | 78.89 | 78.44 | 9,300 |
Sep 5, 2024 | 80.43 | 80.43 | 79.69 | 79.85 | 79.40 | 12,200 |
Sep 4, 2024 | 80.61 | 80.69 | 80.15 | 80.40 | 79.95 | 14,900 |
Sep 3, 2024 | 81.13 | 81.13 | 80.21 | 80.40 | 79.95 | 49,300 |
Aug 30, 2024 | 80.99 | 81.54 | 80.67 | 81.54 | 81.08 | 7,600 |
Aug 29, 2024 | 80.88 | 81.23 | 80.66 | 80.86 | 80.40 | 9,600 |
Aug 28, 2024 | 80.73 | 80.87 | 80.24 | 80.57 | 80.12 | 10,300 |
Aug 27, 2024 | 80.56 | 80.74 | 80.54 | 80.69 | 80.23 | 11,600 |
Aug 26, 2024 | 80.82 | 80.93 | 80.56 | 80.70 | 80.24 | 8,300 |
Aug 23, 2024 | 80.08 | 80.63 | 80.05 | 80.59 | 80.13 | 9,500 |
Aug 22, 2024 | 80.09 | 80.14 | 79.60 | 79.73 | 79.28 | 21,100 |
Aug 21, 2024 | 79.91 | 79.96 | 79.71 | 79.96 | 79.51 | 18,800 |
Aug 20, 2024 | 79.86 | 79.86 | 79.60 | 79.62 | 79.17 | 11,100 |
Aug 19, 2024 | 79.36 | 79.80 | 79.36 | 79.80 | 79.35 | 11,000 |
Aug 16, 2024 | 78.90 | 79.36 | 78.90 | 79.30 | 78.85 | 8,400 |
Aug 15, 2024 | 78.95 | 79.08 | 78.81 | 79.03 | 78.58 | 12,000 |
Aug 14, 2024 | 77.88 | 78.22 | 77.76 | 78.15 | 77.71 | 23,600 |
Aug 13, 2024 | 77.39 | 77.88 | 77.18 | 77.85 | 77.41 | 11,300 |
Aug 12, 2024 | 77.39 | 77.42 | 76.94 | 76.95 | 76.52 | 5,400 |
Aug 9, 2024 | 76.78 | 77.41 | 76.78 | 77.31 | 76.87 | 19,000 |
Aug 8, 2024 | 76.10 | 77.11 | 76.05 | 77.11 | 76.67 | 14,700 |
Aug 7, 2024 | 76.70 | 77.11 | 75.66 | 75.66 | 75.23 | 25,800 |
Aug 6, 2024 | 75.49 | 76.76 | 75.42 | 75.97 | 75.54 | 23,100 |
Aug 5, 2024 | 75.33 | 76.07 | 75.29 | 75.47 | 75.04 | 25,400 |
Aug 2, 2024 | 78.07 | 78.17 | 77.00 | 77.43 | 76.99 | 10,000 |
Aug 1, 2024 | 79.48 | 79.66 | 78.29 | 78.59 | 78.15 | 35,800 |
Jul 31, 2024 | 79.46 | 79.71 | 79.28 | 79.31 | 78.86 | 22,800 |
Jul 30, 2024 | 78.83 | 79.16 | 78.61 | 78.93 | 78.48 | 148,100 |
Jul 29, 2024 | 78.84 | 78.85 | 78.57 | 78.71 | 78.27 | 16,500 |
Jul 26, 2024 | 78.15 | 78.98 | 78.15 | 78.63 | 78.19 | 8,000 |
Jul 25, 2024 | 77.77 | 78.56 | 77.68 | 77.82 | 77.38 | 10,200 |
Jul 24, 2024 | 78.21 | 78.32 | 77.68 | 77.73 | 77.29 | 15,100 |
Jul 23, 2024 | 78.65 | 78.76 | 78.45 | 78.45 | 78.01 | 17,100 |
Jul 22, 2024 | 78.63 | 78.78 | 78.29 | 78.73 | 78.29 | 26,000 |
Jul 19, 2024 | 78.80 | 78.80 | 78.26 | 78.26 | 77.82 | 8,400 |
Jul 18, 2024 | 79.37 | 79.83 | 78.72 | 78.80 | 78.36 | 17,900 |
Jul 17, 2024 | 79.24 | 79.61 | 79.24 | 79.49 | 79.04 | 69,000 |
Jul 16, 2024 | 78.88 | 79.62 | 78.88 | 79.62 | 79.17 | 44,000 |
Jul 15, 2024 | 78.64 | 78.95 | 78.51 | 78.61 | 78.17 | 22,800 |
Jul 12, 2024 | 78.05 | 78.72 | 78.05 | 78.26 | 77.82 | 13,400 |
Jul 11, 2024 | 77.81 | 78.08 | 77.73 | 77.89 | 77.45 | 83,300 |
Jul 10, 2024 | 77.00 | 77.69 | 77.00 | 77.69 | 77.25 | 29,600 |
Jul 9, 2024 | 76.96 | 77.19 | 76.80 | 76.93 | 76.50 | 56,300 |
Jul 8, 2024 | 76.92 | 77.16 | 76.74 | 76.88 | 76.45 | 21,300 |
Jul 5, 2024 | 76.77 | 76.88 | 76.44 | 76.87 | 76.44 | 11,400 |
Jul 3, 2024 | 76.74 | 76.74 | 76.53 | 76.60 | 76.17 | 14,900 |
Jul 2, 2024 | 76.05 | 76.54 | 76.05 | 76.51 | 76.08 | 28,700 |
Jul 1, 2024 | 76.57 | 76.76 | 76.01 | 76.14 | 75.71 | 14,400 |
Jun 28, 2024 | 76.62 | 76.75 | 76.14 | 76.32 | 75.89 | 17,300 |
Jun 27, 2024 | 76.38 | 76.44 | 76.10 | 76.32 | 75.89 | 18,900 |
Jun 26, 2024 | 76.22 | 76.46 | 76.17 | 76.45 | 76.02 | 20,000 |
Jun 25, 2024 | 76.81 | 76.81 | 76.26 | 76.48 | 76.05 | 14,300 |
Jun 24, 2024 | 76.51 | 77.15 | 76.51 | 76.87 | 76.44 | 18,300 |
Jun 21, 2024 | 76.83 | 76.83 | 76.30 | 76.37 | 75.94 | 11,500 |
Jun 20, 2024 | 76.37 | 76.57 | 76.12 | 76.48 | 76.05 | 12,900 |
Jun 18, 2024 | 76.19 | 76.35 | 76.18 | 76.35 | 75.92 | 13,700 |
Jun 17, 2024 | 75.54 | 76.15 | 75.29 | 76.06 | 75.63 | 22,300 |
Jun 14, 2024 | 75.53 | 75.59 | 75.07 | 75.59 | 75.16 | 26,500 |
Jun 13, 2024 | 75.76 | 75.82 | 75.42 | 75.72 | 75.29 | 12,900 |
Jun 12, 2024 | 76.34 | 76.34 | 75.58 | 75.83 | 75.40 | 15,400 |
Jun 11, 2024 | 0.37 Dividend | |||||
Jun 11, 2024 | 75.82 | 75.83 | 75.17 | 75.57 | 75.14 | 16,600 |
Jun 10, 2024 | 75.92 | 76.32 | 75.82 | 76.27 | 75.48 | 41,700 |
Jun 7, 2024 | 76.02 | 76.43 | 76.02 | 76.08 | 75.29 | 6,200 |
Jun 6, 2024 | 76.21 | 76.35 | 76.17 | 76.26 | 75.47 | 5,400 |
Jun 5, 2024 | 75.84 | 76.29 | 75.72 | 76.27 | 75.48 | 10,800 |
Jun 4, 2024 | 75.59 | 75.91 | 75.43 | 75.78 | 74.99 | 11,200 |
Jun 3, 2024 | 76.30 | 76.30 | 75.44 | 75.87 | 75.08 | 15,300 |
May 31, 2024 | 75.28 | 76.26 | 75.10 | 76.26 | 75.47 | 9,600 |
May 30, 2024 | 74.94 | 75.22 | 74.94 | 75.15 | 74.37 | 9,100 |
May 29, 2024 | 75.26 | 75.26 | 74.86 | 74.91 | 74.13 | 15,200 |
May 28, 2024 | 76.25 | 76.25 | 75.46 | 75.70 | 74.91 | 7,900 |
May 24, 2024 | 75.99 | 76.27 | 75.99 | 76.11 | 75.32 | 13,400 |
May 23, 2024 | 76.60 | 76.60 | 75.67 | 75.77 | 74.98 | 14,900 |
May 22, 2024 | 76.83 | 77.01 | 76.60 | 76.73 | 75.93 | 6,000 |
May 21, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 76.22 | 18,800 |
May 20, 2024 | 77.17 | 77.33 | 76.93 | 76.97 | 76.17 | 17,400 |
May 17, 2024 | 77.01 | 77.24 | 77.01 | 77.24 | 76.44 | 12,400 |
May 16, 2024 | 77.16 | 77.28 | 77.03 | 77.03 | 76.23 | 8,700 |
May 15, 2024 | 76.65 | 77.09 | 76.62 | 77.02 | 76.22 | 26,800 |
May 14, 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 75.58 | 21,200 |
May 13, 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 75.24 | 24,700 |
May 10, 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 75.30 | 53,500 |
May 9, 2024 | 75.35 | 75.90 | 75.28 | 75.90 | 75.11 | 49,500 |
May 8, 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 74.56 | 92,200 |
May 7, 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 74.48 | 17,600 |
May 6, 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 74.19 | 32,700 |
May 3, 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 73.66 | 27,400 |
May 2, 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 73.18 | 26,900 |
May 1, 2024 | 73.63 | 74.31 | 73.47 | 73.56 | 72.79 | 18,300 |
Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 72.97 | 28,400 |
Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 73.93 | 33,500 |
Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 73.77 | 28,000 |
Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 73.54 | 22,800 |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 73.90 | 19,100 |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 73.81 | 20,900 |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 73.28 | 18,600 |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 72.64 | 17,700 |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 72.34 | 28,100 |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 72.36 | 18,100 |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 72.50 | 33,900 |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 72.71 | 45,800 |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 73.14 | 17,600 |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 74.38 | 34,500 |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 74.33 | 36,800 |
Apr 9, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 75.30 | 18,100 |
Apr 8, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 75.09 | 13,000 |
Apr 5, 2024 | 75.32 | 76.04 | 75.32 | 75.87 | 75.08 | 18,700 |
Apr 4, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 74.55 | 16,300 |
Apr 3, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 75.36 | 22,200 |
Apr 2, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 75.33 | 14,000 |
Apr 1, 2024 | 76.99 | 76.99 | 76.52 | 76.64 | 75.84 | 19,900 |
Mar 28, 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 76.06 | 36,500 |
Mar 27, 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 75.81 | 26,500 |
Mar 26, 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 74.84 | 29,900 |
Mar 25, 2024 | 75.83 | 75.91 | 75.67 | 75.70 | 74.91 | 18,500 |
Mar 22, 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 75.02 | 10,200 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 75.38 | 22,500 |
Mar 20, 2024 | 75.32 | 76.00 | 75.32 | 76.00 | 74.86 | 16,500 |
Mar 19, 2024 | 75.01 | 75.37 | 74.98 | 75.34 | 74.21 | 25,600 |
Mar 18, 2024 | 75.04 | 75.22 | 74.97 | 74.97 | 73.84 | 105,600 |
Mar 15, 2024 | 74.51 | 74.97 | 74.51 | 74.72 | 73.60 | 28,800 |
Mar 14, 2024 | 75.50 | 75.50 | 74.51 | 74.89 | 73.77 | 137,600 |
Mar 13, 2024 | 75.23 | 75.50 | 75.23 | 75.31 | 74.18 | 14,700 |
Mar 12, 2024 | 75.07 | 75.35 | 74.95 | 75.25 | 74.12 | 26,200 |
Mar 11, 2024 | 74.67 | 74.97 | 74.47 | 74.97 | 73.84 | 17,400 |
Mar 8, 2024 | 75.00 | 75.17 | 74.76 | 74.81 | 73.69 | 25,200 |
Mar 7, 2024 | 74.99 | 75.13 | 74.95 | 75.03 | 73.90 | 12,200 |
Mar 6, 2024 | 74.56 | 74.82 | 74.43 | 74.55 | 73.43 | 19,600 |
Mar 5, 2024 | 74.21 | 74.55 | 73.86 | 74.10 | 72.99 | 24,300 |
Mar 4, 2024 | 74.08 | 74.57 | 74.08 | 74.38 | 73.26 | 80,900 |
Mar 1, 2024 | 74.04 | 74.34 | 73.78 | 74.32 | 73.20 | 33,300 |
Feb 29, 2024 | 74.01 | 74.01 | 73.57 | 73.77 | 72.66 | 121,300 |
Feb 28, 2024 | 73.41 | 73.69 | 73.40 | 73.54 | 72.44 | 10,300 |
Feb 27, 2024 | 73.53 | 73.62 | 73.42 | 73.62 | 72.51 | 32,400 |
Feb 26, 2024 | 73.92 | 73.93 | 73.45 | 73.46 | 72.36 | 15,200 |
Feb 23, 2024 | 73.79 | 73.97 | 73.79 | 73.88 | 72.77 | 16,500 |
Feb 22, 2024 | 73.24 | 73.75 | 73.09 | 73.70 | 72.59 | 11,300 |
Feb 21, 2024 | 72.46 | 72.93 | 72.46 | 72.93 | 71.83 | 14,700 |
Feb 20, 2024 | 72.50 | 72.77 | 72.48 | 72.58 | 71.49 | 25,500 |
Feb 16, 2024 | 72.85 | 73.06 | 72.61 | 72.69 | 71.60 | 26,700 |
Feb 15, 2024 | 72.30 | 72.94 | 72.30 | 72.88 | 71.79 | 22,700 |
Feb 14, 2024 | 71.80 | 72.03 | 71.63 | 72.03 | 70.95 | 22,200 |
Feb 13, 2024 | 72.03 | 72.03 | 71.10 | 71.50 | 70.43 | 19,400 |
Feb 12, 2024 | 72.16 | 72.75 | 72.16 | 72.56 | 71.47 | 29,000 |
Feb 9, 2024 | 72.16 | 72.20 | 71.91 | 72.20 | 71.12 | 13,200 |
Feb 8, 2024 | 72.13 | 72.16 | 71.85 | 72.16 | 71.08 | 29,600 |
Feb 7, 2024 | 72.15 | 72.18 | 71.86 | 72.11 | 71.03 | 21,600 |
Feb 6, 2024 | 71.61 | 71.85 | 71.61 | 71.78 | 70.70 | 25,000 |
Feb 5, 2024 | 71.66 | 71.73 | 71.30 | 71.46 | 70.39 | 16,200 |
Feb 2, 2024 | 71.84 | 72.28 | 71.49 | 72.04 | 70.96 | 25,200 |
Feb 1, 2024 | 71.24 | 71.80 | 71.04 | 71.80 | 70.72 | 34,700 |
Jan 31, 2024 | 71.83 | 71.93 | 71.15 | 71.15 | 70.08 | 26,100 |
Jan 30, 2024 | 71.66 | 72.08 | 71.66 | 72.02 | 70.94 | 27,600 |
Jan 29, 2024 | 71.47 | 71.82 | 71.37 | 71.80 | 70.72 | 32,800 |
Jan 26, 2024 | 71.41 | 71.57 | 71.38 | 71.50 | 70.43 | 15,300 |
Jan 25, 2024 | 71.24 | 71.49 | 71.13 | 71.49 | 70.42 | 17,200 |
Jan 24, 2024 | 71.26 | 71.29 | 70.86 | 70.86 | 69.80 | 18,400 |
Jan 23, 2024 | 70.86 | 71.04 | 70.78 | 71.01 | 69.94 | 29,100 |
Jan 22, 2024 | 70.74 | 71.05 | 70.74 | 70.85 | 69.79 | 76,700 |
Jan 19, 2024 | 70.14 | 70.78 | 70.04 | 70.66 | 69.60 | 16,100 |
Jan 18, 2024 | 69.65 | 69.95 | 69.44 | 69.95 | 68.90 | 29,600 |
Jan 17, 2024 | 69.48 | 69.83 | 69.38 | 69.61 | 68.56 | 23,100 |
Jan 16, 2024 | 70.14 | 70.23 | 69.84 | 69.96 | 68.91 | 40,300 |
Jan 12, 2024 | 70.55 | 70.77 | 70.26 | 70.43 | 69.37 | 15,500 |
Jan 11, 2024 | 70.46 | 70.56 | 69.95 | 70.38 | 69.32 | 16,600 |
Jan 10, 2024 | 70.53 | 70.69 | 70.32 | 70.56 | 69.50 | 42,600 |
Jan 9, 2024 | 70.58 | 70.63 | 70.38 | 70.51 | 69.45 | 50,200 |
Jan 8, 2024 | 70.19 | 70.86 | 70.15 | 70.86 | 69.80 | 123,600 |
Jan 5, 2024 | 70.13 | 70.65 | 70.02 | 70.34 | 69.28 | 24,200 |
Jan 4, 2024 | 70.26 | 70.66 | 70.16 | 70.21 | 69.16 | 11,000 |
Jan 3, 2024 | 70.64 | 70.64 | 70.26 | 70.32 | 69.26 | 56,100 |
Jan 2, 2024 | 70.20 | 70.94 | 70.20 | 70.78 | 69.72 | 23,600 |
Dec 29, 2023 | 70.73 | 70.80 | 70.37 | 70.62 | 69.56 | 17,300 |
Dec 28, 2023 | 70.58 | 70.87 | 70.58 | 70.82 | 69.76 | 24,300 |
Dec 27, 2023 | 70.72 | 70.76 | 70.52 | 70.70 | 69.64 | 20,500 |
Dec 26, 2023 | 70.25 | 70.74 | 70.25 | 70.62 | 69.56 | 11,700 |
Dec 22, 2023 | 70.17 | 70.45 | 69.97 | 70.20 | 69.15 | 18,600 |
Dec 21, 2023 | 69.75 | 69.92 | 69.53 | 69.92 | 68.87 | 18,100 |
Dec 20, 2023 | 0.48 Dividend | |||||
Dec 20, 2023 | 70.23 | 70.33 | 69.19 | 69.19 | 68.15 | 25,200 |
Dec 19, 2023 | 70.47 | 70.80 | 70.45 | 70.80 | 69.26 | 22,600 |
Dec 18, 2023 | 70.31 | 70.45 | 70.25 | 70.29 | 68.76 | 25,400 |
Dec 15, 2023 | 70.11 | 70.28 | 69.92 | 70.04 | 68.52 | 29,500 |
Dec 14, 2023 | 70.11 | 70.63 | 70.11 | 70.36 | 68.83 | 45,800 |
Dec 13, 2023 | 68.63 | 69.69 | 68.49 | 69.69 | 68.18 | 27,900 |
Dec 12, 2023 | 68.45 | 68.69 | 68.35 | 68.62 | 67.13 | 18,200 |
Dec 11, 2023 | 68.09 | 68.54 | 68.09 | 68.54 | 67.05 | 39,200 |
Dec 8, 2023 | 67.67 | 68.09 | 67.67 | 67.98 | 66.50 | 19,300 |
Dec 7, 2023 | 67.71 | 67.84 | 67.61 | 67.76 | 66.29 | 23,000 |
Dec 6, 2023 | 67.79 | 67.88 | 67.36 | 67.39 | 65.93 | 46,900 |
Dec 5, 2023 | 67.72 | 67.83 | 67.47 | 67.47 | 66.00 | 75,300 |
Dec 4, 2023 | 67.62 | 68.08 | 67.62 | 67.93 | 66.45 | 74,200 |
Dec 1, 2023 | 67.39 | 68.03 | 67.36 | 68.01 | 66.53 | 55,800 |
Nov 30, 2023 | 67.04 | 67.45 | 66.95 | 67.45 | 65.98 | 81,600 |
Nov 29, 2023 | 67.08 | 67.36 | 66.89 | 66.94 | 65.49 | 50,000 |
Nov 28, 2023 | 66.81 | 67.09 | 66.71 | 66.88 | 65.43 | 94,400 |
Nov 27, 2023 | 66.93 | 66.93 | 66.80 | 66.85 | 65.40 | 14,300 |
Nov 24, 2023 | 66.95 | 67.11 | 66.95 | 67.07 | 65.61 | 14,100 |
Nov 22, 2023 | 66.66 | 66.89 | 66.66 | 66.89 | 65.44 | 32,400 |
Nov 21, 2023 | 66.52 | 66.63 | 66.43 | 66.56 | 65.11 | 33,700 |
Nov 20, 2023 | 66.28 | 66.80 | 66.28 | 66.62 | 65.17 | 51,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
28.80
+3.04%
BLOK Amplify Transformational Data Sharing ETF
48.90
+2.20%
RING iShares MSCI Global Gold Miners ETF
30.81
+1.88%
URA Global X Uranium ETF
32.53
+2.01%
GDX VanEck Gold Miners ETF
37.61
+1.59%
SMIN iShares MSCI India Small-Cap ETF
80.13
+1.58%
EPU iShares MSCI Peru ETF
43.47
+1.19%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
44.29
+1.14%
DWAS Invesco DWA SmallCap Momentum ETF
97.85
+1.13%
COPX Global X Copper Miners ETF
42.63
+1.07%
ESPO VanEck Video Gaming and eSports ETF
80.83
+1.04%
ROBO Robo Global Robotics and Automation Index ETF
56.11
+0.82%
THD iShares MSCI Thailand ETF
64.08
+1.02%
INCO Columbia India Consumer ETF
67.46
+0.98%
EWX SPDR S&P Emerging Markets Small Cap ETF
60.07
+0.97%
EWT iShares MSCI Taiwan ETF
54.11
+0.95%
FYC First Trust Small Cap Growth AlphaDEX Fund
79.76
+0.95%
BBP Virtus LifeSci Biotech Products ETF
61.09
+0.92%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.27
+0.89%
QTUM Defiance Quantum ETF
64.96
+0.88%
GOEX Global X Gold Explorers ETF
32.20
+1.19%
EPI WisdomTree India Earnings Fund
46.14
+0.87%
QLD ProShares Ultra QQQ
105.31
+0.85%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.89
+0.84%
FDEM Fidelity Emerging Markets Multifactor ETF
25.79
+0.74%
FLTW Franklin FTSE Taiwan ETF
48.34
+0.81%
IYW iShares U.S. Technology ETF
157.41
+0.78%
QGRO American Century U.S. Quality Growth ETF
99.20
+0.79%
IWY iShares Russell Top 200 Growth ETF
228.27
+0.79%
IWF iShares Russell 1000 Growth ETF
392.09
+0.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.87
+0.75%
FTEC Fidelity MSCI Information Technology Index ETF
181.31
+0.79%
DWAT Arrow DWA Tactical: Macro ETF
11.77
-0.03%
MGK Vanguard Mega Cap Growth Index Fund
334.96
+0.73%
VGT Vanguard Information Technology Index Fund ETF Shares
609.55
+0.80%
ILCG iShares Morningstar Growth ETF
88.55
+0.72%
IAU iShares Gold Trust
49.64
+0.70%
VUG Vanguard Growth Index Fund ETF Shares
402.37
+0.68%
GLD SPDR Gold Shares
242.78
+0.70%
CEW WisdomTree Emerging Currency Strategy Fund
18.00
-0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
86.06
+0.70%
IWP iShares Russell Mid-Cap Growth ETF
129.18
+0.62%
IUSG iShares Core S&P U.S. Growth ETF
136.71
+0.66%
IVW iShares S&P 500 Growth ETF
99.35
+0.65%
ONEQ Fidelity Nasdaq Composite Index ETF
74.61
+0.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
358.32
+0.67%
TMFC Motley Fool 100 Index ETF
58.91
+0.66%
SCHG Schwab U.S. Large-Cap Growth ETF
27.28
+0.67%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.57
+0.65%
IGM iShares Expanded Tech Sector ETF
99.75
+0.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
171.47
+0.62%
SPHB Invesco S&P 500 High Beta ETF
89.54
+0.61%
UTES Virtus Reaves Utilities ETF
66.98
+0.59%
CWB SPDR Bloomberg Convertible Securities ETF
79.66
+0.57%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.62
+0.59%
XLG Invesco S&P 500 Top 50 ETF
49.06
+0.57%
PKB Invesco Building & Construction ETF
83.76
+0.56%
USRT iShares Core U.S. REIT ETF
60.70
+0.56%
ENFR Alerian Energy Infrastructure ETF
31.95
+0.55%
XCEM Columbia EM Core ex-China ETF
31.26
+0.55%
VWID Virtus WMC International Dividend ETF
27.33
+0.54%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
57.26
+0.57%
XSD SPDR S&P Semiconductor ETF
229.81
+0.54%
PPA Invesco Aerospace & Defense ETF
117.74
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.04
+0.53%
PSP Invesco Global Listed Private Equity ETF
69.27
+0.50%
NULG Nuveen ESG Large-Cap Growth ETF
87.28
+0.49%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.32
+0.49%
VDC Vanguard Consumer Staples Index Fund ETF Shares
215.76
+0.48%
SPMO Invesco S&P 500 Momentum ETF
94.37
+0.45%
TLH iShares 10-20 Year Treasury Bond ETF
102.41
+0.48%
MLPX Global X MLP & Energy Infrastructure ETF
62.39
+0.48%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
123.81
+0.40%
IOO iShares Global 100 ETF
99.44
+0.45%
XLK The Technology Select Sector SPDR Fund
230.53
+0.47%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.09
+0.45%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.39
+0.44%
QQQ Invesco QQQ Trust
502.14
+0.42%
USCI United States Commodity Index Fund, LP
64.29
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
87.13
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.14
+0.43%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.20
+0.43%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.89
+0.43%
GRNB VanEck Green Bond ETF
24.00
+0.42%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.61
+0.42%
JDIV JPMorgan Dividend Leaders ETF
47.12
+0.42%
BAB Invesco Taxable Municipal Bond ETF
26.64
+0.40%
NTSX WisdomTree U.S. Efficient Core Fund
47.37
+0.41%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.22
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.87
+0.38%
SPXV ProShares S&P 500 ex-Health Care ETF
63.69
+0.39%
OEF iShares S&P 100 ETF
285.71
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
43.52
+0.36%
IDX VanEck Indonesia Index ETF
16.15
+0.38%
SMH VanEck Semiconductor ETF
242.48
+0.39%
ATMP Barclays ETN+ Select MLP ETN
29.11
+0.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
171.68
+0.37%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
59.12
+0.37%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.92
+0.37%
IETC iShares U.S. Tech Independence Focused ETF
81.31
+0.37%