NYSEArca - Delayed Quote USD
iShares Morningstar Mid-Cap Growth ETF (IMCG)
78.60
+0.78
+(1.00%)
At close: May 16 at 4:00:00 PM EDT
78.27
-0.33
(-0.42%)
After hours: May 16 at 5:43:18 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 16, 2025 | 77.84 | 78.63 | 77.77 | 78.60 | 78.60 | 105,700 |
May 15, 2025 | 77.16 | 77.82 | 77.02 | 77.82 | 77.82 | 91,800 |
May 14, 2025 | 77.58 | 77.67 | 77.28 | 77.49 | 77.49 | 86,400 |
May 13, 2025 | 76.92 | 77.89 | 76.92 | 77.56 | 77.56 | 108,800 |
May 12, 2025 | 76.82 | 76.82 | 76.08 | 76.75 | 76.75 | 109,500 |
May 9, 2025 | 74.80 | 74.88 | 74.17 | 74.34 | 74.34 | 66,000 |
May 8, 2025 | 74.24 | 75.16 | 74.04 | 74.44 | 74.44 | 79,500 |
May 7, 2025 | 73.13 | 73.65 | 72.93 | 73.53 | 73.53 | 192,200 |
May 6, 2025 | 72.75 | 73.51 | 72.56 | 72.95 | 72.95 | 902,900 |
May 5, 2025 | 73.02 | 73.98 | 72.92 | 73.56 | 73.56 | 203,400 |
May 2, 2025 | 73.09 | 73.78 | 73.01 | 73.58 | 73.58 | 182,100 |
May 1, 2025 | 72.36 | 72.96 | 72.06 | 72.18 | 72.18 | 75,700 |
Apr 30, 2025 | 70.70 | 72.00 | 70.24 | 71.81 | 71.81 | 142,100 |
Apr 29, 2025 | 71.14 | 72.01 | 71.13 | 71.86 | 71.86 | 86,300 |
Apr 28, 2025 | 71.33 | 71.74 | 70.64 | 71.38 | 71.38 | 266,900 |
Apr 25, 2025 | 70.98 | 71.34 | 70.62 | 71.21 | 71.21 | 104,700 |
Apr 24, 2025 | 69.60 | 71.27 | 69.57 | 71.17 | 71.17 | 151,500 |
Apr 23, 2025 | 70.12 | 71.22 | 69.23 | 69.46 | 69.46 | 152,700 |
Apr 22, 2025 | 67.37 | 68.68 | 67.34 | 68.43 | 68.43 | 108,800 |
Apr 21, 2025 | 67.69 | 67.69 | 65.78 | 66.47 | 66.47 | 167,400 |
Apr 17, 2025 | 68.02 | 68.68 | 67.77 | 68.20 | 68.20 | 174,900 |
Apr 16, 2025 | 68.29 | 68.89 | 67.16 | 67.81 | 67.81 | 123,500 |
Apr 15, 2025 | 68.77 | 69.41 | 68.56 | 68.83 | 68.83 | 113,800 |
Apr 14, 2025 | 69.15 | 69.21 | 68.00 | 68.79 | 68.79 | 110,700 |
Apr 11, 2025 | 66.82 | 68.18 | 66.01 | 68.00 | 68.00 | 194,800 |
Apr 10, 2025 | 67.79 | 67.98 | 65.10 | 66.95 | 66.95 | 252,500 |
Apr 9, 2025 | 62.77 | 69.61 | 62.60 | 69.20 | 69.20 | 347,300 |
Apr 8, 2025 | 66.73 | 66.84 | 62.44 | 63.36 | 63.36 | 349,600 |
Apr 7, 2025 | 62.76 | 67.00 | 61.65 | 64.48 | 64.48 | 650,400 |
Apr 4, 2025 | 67.00 | 67.15 | 64.55 | 64.83 | 64.83 | 964,200 |
Apr 3, 2025 | 70.00 | 70.39 | 68.69 | 68.88 | 68.88 | 157,000 |
Apr 2, 2025 | 71.04 | 73.07 | 71.04 | 72.82 | 72.82 | 98,500 |
Apr 1, 2025 | 71.25 | 71.97 | 70.54 | 71.89 | 71.89 | 147,700 |
Mar 31, 2025 | 70.38 | 71.64 | 69.76 | 71.43 | 71.43 | 168,000 |
Mar 28, 2025 | 72.48 | 72.56 | 71.03 | 71.29 | 71.29 | 80,200 |
Mar 27, 2025 | 73.12 | 73.51 | 72.47 | 72.66 | 72.66 | 298,500 |
Mar 26, 2025 | 74.14 | 74.28 | 73.05 | 73.28 | 73.28 | 168,400 |
Mar 25, 2025 | 74.25 | 74.41 | 73.81 | 74.11 | 74.11 | 91,000 |
Mar 24, 2025 | 73.44 | 74.28 | 73.44 | 74.14 | 74.14 | 131,300 |
Mar 21, 2025 | 71.84 | 72.49 | 71.55 | 72.41 | 72.41 | 499,500 |
Mar 20, 2025 | 72.32 | 73.19 | 72.32 | 72.53 | 72.53 | 98,700 |
Mar 19, 2025 | 71.89 | 73.27 | 71.78 | 72.73 | 72.73 | 119,100 |
Mar 18, 2025 | 0.121 Dividend | |||||
Mar 18, 2025 | 72.25 | 72.25 | 71.35 | 71.71 | 71.71 | 118,000 |
Mar 17, 2025 | 71.39 | 73.04 | 71.39 | 72.67 | 72.55 | 145,000 |
Mar 14, 2025 | 70.57 | 71.56 | 70.52 | 71.45 | 71.33 | 125,400 |
Mar 13, 2025 | 71.01 | 71.01 | 69.49 | 69.69 | 69.57 | 223,700 |
Mar 12, 2025 | 71.86 | 71.90 | 70.55 | 71.22 | 71.10 | 218,200 |
Mar 11, 2025 | 71.35 | 71.83 | 70.41 | 70.95 | 70.83 | 234,900 |
Mar 10, 2025 | 72.47 | 72.68 | 70.79 | 71.30 | 71.18 | 345,900 |
Mar 7, 2025 | 73.08 | 73.69 | 71.76 | 73.45 | 73.33 | 148,100 |
Mar 6, 2025 | 74.13 | 74.76 | 73.10 | 73.25 | 73.13 | 169,100 |
Mar 5, 2025 | 74.14 | 75.32 | 73.89 | 75.12 | 74.99 | 142,100 |
Mar 4, 2025 | 74.50 | 75.38 | 73.15 | 74.16 | 74.04 | 445,000 |
Mar 3, 2025 | 76.92 | 77.05 | 74.72 | 75.04 | 74.92 | 326,500 |
Feb 28, 2025 | 75.47 | 76.44 | 75.16 | 76.44 | 76.31 | 151,800 |
Feb 27, 2025 | 76.72 | 76.78 | 75.31 | 75.39 | 75.26 | 185,100 |
Feb 26, 2025 | 76.37 | 77.17 | 76.21 | 76.44 | 76.31 | 150,200 |
Feb 25, 2025 | 76.32 | 76.48 | 75.28 | 75.97 | 75.84 | 145,800 |
Feb 24, 2025 | 76.93 | 76.95 | 75.83 | 76.39 | 76.26 | 191,500 |
Feb 21, 2025 | 78.91 | 78.91 | 76.58 | 76.80 | 76.67 | 208,000 |
Feb 20, 2025 | 79.53 | 79.55 | 78.21 | 78.69 | 78.56 | 132,400 |
Feb 19, 2025 | 79.71 | 79.91 | 79.42 | 79.79 | 79.66 | 176,900 |
Feb 18, 2025 | 79.90 | 79.98 | 79.57 | 79.91 | 79.78 | 176,300 |
Feb 14, 2025 | 79.76 | 79.88 | 79.52 | 79.56 | 79.43 | 114,400 |
Feb 13, 2025 | 79.39 | 79.72 | 78.91 | 79.72 | 79.59 | 103,300 |
Feb 12, 2025 | 78.40 | 79.13 | 78.30 | 79.13 | 79.00 | 95,200 |
Feb 11, 2025 | 79.48 | 79.53 | 79.07 | 79.43 | 79.30 | 105,300 |
Feb 10, 2025 | 80.23 | 80.23 | 79.74 | 79.98 | 79.85 | 147,400 |
Feb 7, 2025 | 80.32 | 80.48 | 79.54 | 79.73 | 79.60 | 86,900 |
Feb 6, 2025 | 80.08 | 80.21 | 79.35 | 79.99 | 79.86 | 166,700 |
Feb 5, 2025 | 79.41 | 79.89 | 79.03 | 79.89 | 79.76 | 131,700 |
Feb 4, 2025 | 78.93 | 79.34 | 78.93 | 79.09 | 78.96 | 199,700 |
Feb 3, 2025 | 77.97 | 79.31 | 77.79 | 79.02 | 78.89 | 176,500 |
Jan 31, 2025 | 79.99 | 80.38 | 79.29 | 79.38 | 79.25 | 106,900 |
Jan 30, 2025 | 79.50 | 80.17 | 79.39 | 79.82 | 79.69 | 133,300 |
Jan 29, 2025 | 79.08 | 79.30 | 78.63 | 78.98 | 78.85 | 151,100 |
Jan 28, 2025 | 78.61 | 79.43 | 78.31 | 79.14 | 79.01 | 130,600 |
Jan 27, 2025 | 78.17 | 78.89 | 78.05 | 78.62 | 78.49 | 158,300 |
Jan 24, 2025 | 79.71 | 79.95 | 79.44 | 79.58 | 79.45 | 202,500 |
Jan 23, 2025 | 79.35 | 79.75 | 79.00 | 79.75 | 79.62 | 348,600 |
Jan 22, 2025 | 79.63 | 79.79 | 79.44 | 79.47 | 79.34 | 166,400 |
Jan 21, 2025 | 78.85 | 79.47 | 78.63 | 79.38 | 79.25 | 192,400 |
Jan 17, 2025 | 78.35 | 78.56 | 78.14 | 78.30 | 78.17 | 123,700 |
Jan 16, 2025 | 77.18 | 77.95 | 77.04 | 77.76 | 77.63 | 98,100 |
Jan 15, 2025 | 77.58 | 77.70 | 76.95 | 77.03 | 76.90 | 116,800 |
Jan 14, 2025 | 76.02 | 76.45 | 75.60 | 76.18 | 76.05 | 110,600 |
Jan 13, 2025 | 74.71 | 75.54 | 74.50 | 75.45 | 75.32 | 206,400 |
Jan 10, 2025 | 75.66 | 75.75 | 75.04 | 75.33 | 75.20 | 177,700 |
Jan 8, 2025 | 76.06 | 76.61 | 75.63 | 76.57 | 76.44 | 373,500 |
Jan 7, 2025 | 77.12 | 77.18 | 75.79 | 76.15 | 76.02 | 136,900 |
Jan 6, 2025 | 77.16 | 77.45 | 76.80 | 76.95 | 76.82 | 142,000 |
Jan 3, 2025 | 75.90 | 76.74 | 75.71 | 76.64 | 76.51 | 160,100 |
Jan 2, 2025 | 76.12 | 76.29 | 75.07 | 75.46 | 75.33 | 91,000 |
Dec 31, 2024 | 76.06 | 76.06 | 75.25 | 75.53 | 75.40 | 101,300 |
Dec 30, 2024 | 75.78 | 76.10 | 74.94 | 75.66 | 75.53 | 279,600 |
Dec 27, 2024 | 76.95 | 77.14 | 76.09 | 76.58 | 76.45 | 168,900 |
Dec 26, 2024 | 77.01 | 77.53 | 76.97 | 77.46 | 77.33 | 57,100 |
Dec 24, 2024 | 76.78 | 77.47 | 76.66 | 77.47 | 77.34 | 85,200 |
Dec 23, 2024 | 76.69 | 76.77 | 76.04 | 76.77 | 76.64 | 159,000 |
Dec 20, 2024 | 75.24 | 77.35 | 75.24 | 76.88 | 76.75 | 116,400 |
Dec 19, 2024 | 76.32 | 76.78 | 75.57 | 75.67 | 75.54 | 287,300 |
Dec 18, 2024 | 78.64 | 78.78 | 75.61 | 75.62 | 75.49 | 168,800 |
Dec 17, 2024 | 0.168 Dividend | |||||
Dec 17, 2024 | 78.97 | 79.00 | 78.58 | 78.71 | 78.58 | 112,100 |
Dec 16, 2024 | 79.53 | 79.87 | 79.39 | 79.57 | 79.27 | 104,800 |
Dec 13, 2024 | 79.93 | 79.93 | 79.20 | 79.39 | 79.09 | 80,700 |
Dec 12, 2024 | 80.03 | 80.22 | 79.85 | 79.85 | 79.55 | 91,900 |
Dec 11, 2024 | 80.25 | 80.35 | 80.05 | 80.21 | 79.91 | 107,600 |
Dec 10, 2024 | 80.46 | 80.46 | 79.55 | 79.56 | 79.26 | 103,000 |
Dec 9, 2024 | 81.68 | 81.68 | 80.42 | 80.54 | 80.24 | 111,400 |
Dec 6, 2024 | 81.31 | 81.61 | 81.31 | 81.45 | 81.14 | 107,300 |
Dec 5, 2024 | 81.37 | 81.37 | 80.75 | 80.83 | 80.53 | 154,100 |
Dec 4, 2024 | 80.87 | 81.32 | 80.84 | 81.32 | 81.01 | 115,100 |
Dec 3, 2024 | 80.33 | 80.68 | 80.20 | 80.51 | 80.21 | 93,600 |
Dec 2, 2024 | 80.48 | 80.56 | 80.28 | 80.36 | 80.06 | 169,600 |
Nov 29, 2024 | 80.50 | 80.74 | 80.44 | 80.44 | 80.14 | 26,200 |
Nov 27, 2024 | 80.50 | 80.69 | 79.98 | 80.23 | 79.93 | 99,100 |
Nov 26, 2024 | 80.38 | 80.50 | 80.19 | 80.50 | 80.20 | 71,900 |
Nov 25, 2024 | 80.69 | 80.97 | 80.39 | 80.59 | 80.29 | 127,600 |
Nov 22, 2024 | 79.13 | 79.92 | 79.13 | 79.81 | 79.51 | 135,300 |
Nov 21, 2024 | 78.41 | 79.10 | 77.97 | 78.87 | 78.57 | 130,100 |
Nov 20, 2024 | 77.63 | 77.85 | 76.95 | 77.85 | 77.56 | 180,800 |
Nov 19, 2024 | 76.37 | 77.53 | 76.26 | 77.39 | 77.10 | 102,700 |
Nov 18, 2024 | 76.74 | 77.19 | 76.45 | 77.05 | 76.76 | 77,300 |
Nov 15, 2024 | 77.17 | 77.18 | 76.44 | 76.66 | 76.37 | 149,500 |
Nov 14, 2024 | 78.18 | 78.18 | 77.28 | 77.34 | 77.05 | 87,800 |
Nov 13, 2024 | 78.49 | 78.97 | 78.14 | 78.27 | 77.97 | 85,200 |
Nov 12, 2024 | 78.44 | 78.71 | 77.90 | 78.29 | 77.99 | 108,600 |
Nov 11, 2024 | 78.37 | 78.92 | 78.25 | 78.73 | 78.43 | 223,100 |
Nov 8, 2024 | 77.13 | 77.99 | 77.00 | 77.86 | 77.57 | 108,400 |
Nov 7, 2024 | 76.93 | 77.33 | 76.82 | 77.10 | 76.81 | 260,300 |
Nov 6, 2024 | 76.20 | 76.59 | 75.57 | 76.55 | 76.26 | 186,700 |
Nov 5, 2024 | 73.22 | 74.37 | 73.15 | 74.37 | 74.09 | 169,300 |
Nov 4, 2024 | 72.86 | 73.36 | 72.71 | 73.07 | 72.79 | 831,900 |
Nov 1, 2024 | 72.99 | 73.50 | 72.85 | 72.91 | 72.63 | 144,400 |
Oct 31, 2024 | 73.53 | 73.53 | 72.66 | 72.66 | 72.39 | 71,000 |
Oct 30, 2024 | 73.71 | 74.36 | 73.71 | 73.81 | 73.53 | 57,000 |
Oct 29, 2024 | 73.84 | 74.24 | 73.63 | 74.10 | 73.82 | 80,700 |
Oct 28, 2024 | 74.02 | 74.30 | 73.94 | 74.00 | 73.72 | 119,600 |
Oct 25, 2024 | 74.18 | 74.32 | 73.43 | 73.53 | 73.25 | 133,300 |
Oct 24, 2024 | 73.87 | 73.94 | 73.46 | 73.60 | 73.32 | 101,800 |
Oct 23, 2024 | 73.72 | 73.93 | 73.10 | 73.52 | 73.24 | 73,600 |
Oct 22, 2024 | 74.15 | 74.17 | 73.78 | 74.04 | 73.76 | 83,400 |
Oct 21, 2024 | 74.82 | 74.91 | 74.19 | 74.47 | 74.19 | 72,400 |
Oct 18, 2024 | 74.71 | 75.03 | 74.66 | 74.99 | 74.71 | 68,800 |
Oct 17, 2024 | 74.97 | 74.97 | 74.47 | 74.62 | 74.34 | 82,000 |
Oct 16, 2024 | 74.52 | 74.79 | 74.37 | 74.62 | 74.34 | 97,800 |
Oct 15, 2024 | 74.82 | 75.05 | 74.32 | 74.34 | 74.06 | 61,800 |
Oct 14, 2024 | 74.38 | 74.82 | 74.14 | 74.80 | 74.52 | 61,100 |
Oct 11, 2024 | 73.38 | 74.30 | 73.38 | 74.18 | 73.90 | 140,400 |
Oct 10, 2024 | 73.03 | 73.45 | 72.92 | 73.22 | 72.94 | 131,600 |
Oct 9, 2024 | 72.82 | 73.49 | 72.82 | 73.43 | 73.15 | 116,300 |
Oct 8, 2024 | 72.46 | 72.85 | 72.38 | 72.75 | 72.48 | 170,600 |
Oct 7, 2024 | 72.62 | 72.62 | 72.03 | 72.37 | 72.10 | 251,100 |
Oct 4, 2024 | 72.93 | 72.93 | 72.29 | 72.91 | 72.63 | 113,700 |
Oct 3, 2024 | 72.23 | 72.47 | 72.00 | 72.18 | 71.91 | 71,300 |
Oct 2, 2024 | 72.15 | 72.60 | 71.90 | 72.47 | 72.20 | 273,400 |
Oct 1, 2024 | 72.86 | 72.97 | 71.94 | 72.39 | 72.12 | 154,500 |
Sep 30, 2024 | 72.74 | 72.98 | 72.25 | 72.97 | 72.69 | 219,400 |
Sep 27, 2024 | 72.99 | 73.26 | 72.69 | 72.91 | 72.63 | 76,000 |
Sep 26, 2024 | 72.78 | 72.86 | 72.39 | 72.73 | 72.46 | 76,700 |
Sep 25, 2024 | 0.18 Dividend | |||||
Sep 25, 2024 | 72.60 | 72.60 | 72.01 | 72.08 | 71.81 | 123,000 |
Sep 24, 2024 | 72.72 | 72.75 | 72.45 | 72.75 | 72.30 | 94,500 |
Sep 23, 2024 | 72.34 | 72.59 | 72.29 | 72.58 | 72.13 | 62,200 |
Sep 20, 2024 | 72.19 | 72.19 | 71.72 | 72.12 | 71.67 | 82,000 |
Sep 19, 2024 | 72.66 | 72.66 | 72.06 | 72.39 | 71.94 | 81,500 |
Sep 18, 2024 | 71.52 | 72.20 | 71.13 | 71.21 | 70.77 | 75,600 |
Sep 17, 2024 | 71.55 | 71.82 | 71.15 | 71.44 | 70.99 | 117,500 |
Sep 16, 2024 | 71.03 | 71.35 | 70.90 | 71.29 | 70.85 | 50,300 |
Sep 13, 2024 | 70.40 | 71.06 | 70.40 | 70.79 | 70.35 | 62,600 |
Sep 12, 2024 | 69.73 | 70.24 | 69.38 | 70.19 | 69.75 | 50,100 |
Sep 11, 2024 | 68.99 | 69.72 | 67.93 | 69.62 | 69.19 | 67,600 |
Sep 10, 2024 | 69.11 | 69.18 | 68.46 | 69.13 | 68.70 | 94,300 |
Sep 9, 2024 | 68.58 | 69.31 | 68.58 | 68.97 | 68.54 | 76,100 |
Sep 6, 2024 | 69.05 | 69.45 | 67.95 | 68.18 | 67.75 | 56,100 |
Sep 5, 2024 | 69.34 | 69.34 | 68.58 | 69.03 | 68.60 | 97,300 |
Sep 4, 2024 | 69.36 | 69.79 | 69.14 | 69.36 | 68.93 | 86,400 |
Sep 3, 2024 | 70.63 | 70.81 | 69.39 | 69.60 | 69.17 | 86,600 |
Aug 30, 2024 | 70.94 | 71.09 | 70.22 | 71.09 | 70.65 | 51,600 |
Aug 29, 2024 | 70.48 | 71.16 | 70.35 | 70.52 | 70.08 | 69,700 |
Aug 28, 2024 | 70.49 | 70.58 | 69.79 | 70.21 | 69.77 | 100,700 |
Aug 27, 2024 | 70.34 | 70.70 | 70.25 | 70.70 | 70.26 | 72,600 |
Aug 26, 2024 | 71.06 | 71.25 | 70.55 | 70.60 | 70.16 | 67,700 |
Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 70.52 | 57,400 |
Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 69.44 | 64,000 |
Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 69.86 | 100,200 |
Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 69.19 | 68,800 |
Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 69.53 | 55,200 |
Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 68.97 | 49,400 |
Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 68.81 | 143,600 |
Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 67.76 | 83,100 |
Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 67.53 | 234,400 |
Aug 12, 2024 | 67.30 | 67.35 | 66.81 | 66.93 | 66.51 | 75,300 |
Aug 9, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 66.77 | 47,000 |
Aug 8, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 66.72 | 84,200 |
Aug 7, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 65.03 | 120,700 |
Aug 6, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 65.61 | 217,200 |
Aug 5, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 64.74 | 309,300 |
Aug 2, 2024 | 67.32 | 67.32 | 65.97 | 66.73 | 66.31 | 170,200 |
Aug 1, 2024 | 69.39 | 69.67 | 67.74 | 68.24 | 67.81 | 130,200 |
Jul 31, 2024 | 69.42 | 70.00 | 69.22 | 69.31 | 68.88 | 97,200 |
Jul 30, 2024 | 68.99 | 69.28 | 68.35 | 68.73 | 68.30 | 99,900 |
Jul 29, 2024 | 68.81 | 68.90 | 68.39 | 68.75 | 68.32 | 81,900 |
Jul 26, 2024 | 68.25 | 68.81 | 68.05 | 68.58 | 68.15 | 90,500 |
Jul 25, 2024 | 67.61 | 68.91 | 67.45 | 67.80 | 67.38 | 95,300 |
Jul 24, 2024 | 68.97 | 69.06 | 67.72 | 67.72 | 67.30 | 105,000 |
Jul 23, 2024 | 69.36 | 69.73 | 69.21 | 69.26 | 68.83 | 64,400 |
Jul 22, 2024 | 69.00 | 69.45 | 68.51 | 69.37 | 68.94 | 94,800 |
Jul 19, 2024 | 68.77 | 68.93 | 68.38 | 68.54 | 68.11 | 71,200 |
Jul 18, 2024 | 69.59 | 70.25 | 68.67 | 68.80 | 68.37 | 143,500 |
Jul 17, 2024 | 70.17 | 70.57 | 69.58 | 69.58 | 69.15 | 109,200 |
Jul 16, 2024 | 69.83 | 70.85 | 69.83 | 70.82 | 70.38 | 185,900 |
Jul 15, 2024 | 69.64 | 70.06 | 69.34 | 69.58 | 69.15 | 127,100 |
Jul 12, 2024 | 69.04 | 69.79 | 69.00 | 69.40 | 68.97 | 82,200 |
Jul 11, 2024 | 68.43 | 69.00 | 68.43 | 68.73 | 68.30 | 143,900 |
Jul 10, 2024 | 67.65 | 68.02 | 67.32 | 67.96 | 67.54 | 157,100 |
Jul 9, 2024 | 67.85 | 67.86 | 67.44 | 67.44 | 67.02 | 231,700 |
Jul 8, 2024 | 68.00 | 68.22 | 67.72 | 67.85 | 67.43 | 77,600 |
Jul 5, 2024 | 67.68 | 67.89 | 67.36 | 67.89 | 67.47 | 84,600 |
Jul 3, 2024 | 67.69 | 67.92 | 67.56 | 67.78 | 67.36 | 49,200 |
Jul 2, 2024 | 67.15 | 67.56 | 67.15 | 67.50 | 67.08 | 217,500 |
Jul 1, 2024 | 67.89 | 67.94 | 67.15 | 67.19 | 66.77 | 112,700 |
Jun 28, 2024 | 68.14 | 68.37 | 67.47 | 67.75 | 67.33 | 66,200 |
Jun 27, 2024 | 67.70 | 67.97 | 67.54 | 67.96 | 67.54 | 157,500 |
Jun 26, 2024 | 67.70 | 67.76 | 67.49 | 67.66 | 67.24 | 85,800 |
Jun 25, 2024 | 68.23 | 68.23 | 67.75 | 68.03 | 67.61 | 111,300 |
Jun 24, 2024 | 68.06 | 68.58 | 68.06 | 68.24 | 67.81 | 78,400 |
Jun 21, 2024 | 67.98 | 68.14 | 67.47 | 68.05 | 67.63 | 66,100 |
Jun 20, 2024 | 68.21 | 68.32 | 67.88 | 68.07 | 67.65 | 74,700 |
Jun 18, 2024 | 67.93 | 68.25 | 67.92 | 68.25 | 67.82 | 58,200 |
Jun 17, 2024 | 67.28 | 68.04 | 67.08 | 67.87 | 67.45 | 85,300 |
Jun 14, 2024 | 67.51 | 67.53 | 66.93 | 67.43 | 67.01 | 74,000 |
Jun 13, 2024 | 68.08 | 68.13 | 67.55 | 67.86 | 67.44 | 98,900 |
Jun 12, 2024 | 68.37 | 68.61 | 68.04 | 68.24 | 67.81 | 101,000 |
Jun 11, 2024 | 0.109 Dividend | |||||
Jun 11, 2024 | 67.29 | 67.52 | 66.87 | 67.51 | 67.09 | 63,600 |
Jun 10, 2024 | 67.00 | 67.74 | 66.86 | 67.62 | 67.09 | 54,200 |
Jun 7, 2024 | 67.19 | 67.57 | 67.00 | 67.16 | 66.63 | 61,100 |
Jun 6, 2024 | 67.70 | 67.78 | 67.33 | 67.48 | 66.95 | 84,500 |
Jun 5, 2024 | 67.39 | 67.77 | 66.97 | 67.73 | 67.20 | 85,300 |
Jun 4, 2024 | 66.92 | 67.12 | 66.69 | 66.92 | 66.40 | 89,700 |
Jun 3, 2024 | 67.84 | 67.84 | 66.42 | 67.09 | 66.56 | 76,200 |
May 31, 2024 | 67.56 | 67.56 | 66.49 | 67.52 | 66.99 | 96,800 |
May 30, 2024 | 67.54 | 67.61 | 67.14 | 67.37 | 66.84 | 155,800 |
May 29, 2024 | 67.73 | 67.83 | 67.52 | 67.52 | 66.99 | 75,800 |
May 28, 2024 | 69.14 | 69.14 | 68.24 | 68.43 | 67.89 | 145,200 |
May 24, 2024 | 68.73 | 69.23 | 68.57 | 69.05 | 68.51 | 132,700 |
May 23, 2024 | 69.75 | 69.75 | 68.33 | 68.48 | 67.94 | 259,100 |
May 22, 2024 | 69.56 | 69.73 | 69.13 | 69.42 | 68.88 | 73,300 |
May 21, 2024 | 69.53 | 69.59 | 69.33 | 69.55 | 69.00 | 117,500 |
May 20, 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 69.15 | 99,500 |
May 17, 2024 | 69.43 | 69.57 | 69.25 | 69.48 | 68.94 | 52,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%