Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
iShares Morningstar Mid-Cap Value ETF (IMCV)
74.24
+0.05
+(0.07%)
At close: April 1 at 4:00:00 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 74.00 | 74.38 | 73.33 | 74.24 | 74.24 | 20,000 |
Mar 31, 2025 | 72.84 | 74.27 | 72.84 | 74.19 | 74.19 | 56,000 |
Mar 28, 2025 | 74.36 | 74.36 | 73.20 | 73.30 | 73.30 | 11,200 |
Mar 27, 2025 | 74.48 | 74.71 | 74.14 | 74.35 | 74.35 | 13,100 |
Mar 26, 2025 | 74.60 | 75.08 | 74.39 | 74.53 | 74.53 | 15,600 |
Mar 25, 2025 | 74.71 | 74.75 | 74.33 | 74.44 | 74.44 | 10,800 |
Mar 24, 2025 | 74.17 | 74.80 | 74.15 | 74.77 | 74.77 | 17,500 |
Mar 21, 2025 | 73.66 | 73.75 | 73.15 | 73.50 | 73.50 | 20,700 |
Mar 20, 2025 | 73.91 | 74.42 | 73.91 | 74.10 | 74.10 | 55,700 |
Mar 19, 2025 | 73.78 | 74.39 | 73.54 | 74.14 | 74.14 | 11,700 |
Mar 18, 2025 | 0.44 Dividend | |||||
Mar 18, 2025 | 73.78 | 73.90 | 73.51 | 73.79 | 73.79 | 13,000 |
Mar 17, 2025 | 73.39 | 74.57 | 73.36 | 74.40 | 73.96 | 27,500 |
Mar 14, 2025 | 72.32 | 73.49 | 72.32 | 73.47 | 73.04 | 19,000 |
Mar 13, 2025 | 72.37 | 72.85 | 71.79 | 71.90 | 71.48 | 12,400 |
Mar 12, 2025 | 72.96 | 72.96 | 72.11 | 72.40 | 71.98 | 11,600 |
Mar 11, 2025 | 73.98 | 73.98 | 72.48 | 72.74 | 72.31 | 29,300 |
Mar 10, 2025 | 74.03 | 74.74 | 73.22 | 73.84 | 73.41 | 11,300 |
Mar 7, 2025 | 73.82 | 74.74 | 73.58 | 74.64 | 74.20 | 19,400 |
Mar 6, 2025 | 73.96 | 74.37 | 73.51 | 73.87 | 73.44 | 12,900 |
Mar 5, 2025 | 74.14 | 74.81 | 73.60 | 74.57 | 74.13 | 21,500 |
Mar 4, 2025 | 75.31 | 75.31 | 74.00 | 74.08 | 73.65 | 22,100 |
Mar 3, 2025 | 76.56 | 76.78 | 75.15 | 75.65 | 75.21 | 54,700 |
Feb 28, 2025 | 75.69 | 76.45 | 75.44 | 76.45 | 76.00 | 9,400 |
Feb 27, 2025 | 75.91 | 76.16 | 75.38 | 75.52 | 75.08 | 20,600 |
Feb 26, 2025 | 76.23 | 76.36 | 75.60 | 75.78 | 75.34 | 13,900 |
Feb 25, 2025 | 76.11 | 76.33 | 75.72 | 76.04 | 75.60 | 15,300 |
Feb 24, 2025 | 76.20 | 76.47 | 76.02 | 76.29 | 75.84 | 10,400 |
Feb 21, 2025 | 77.01 | 77.01 | 75.85 | 76.09 | 75.65 | 15,600 |
Feb 20, 2025 | 76.78 | 76.96 | 76.38 | 76.87 | 76.42 | 17,100 |
Feb 19, 2025 | 76.51 | 77.05 | 76.43 | 77.05 | 76.60 | 17,300 |
Feb 18, 2025 | 76.31 | 76.79 | 76.11 | 76.79 | 76.34 | 31,200 |
Feb 14, 2025 | 76.30 | 76.36 | 76.06 | 76.06 | 75.62 | 7,800 |
Feb 13, 2025 | 75.59 | 76.04 | 75.43 | 76.02 | 75.58 | 16,100 |
Feb 12, 2025 | 75.12 | 75.49 | 75.08 | 75.33 | 74.89 | 12,200 |
Feb 11, 2025 | 75.69 | 75.98 | 75.54 | 75.93 | 75.49 | 63,400 |
Feb 10, 2025 | 76.14 | 76.22 | 75.63 | 75.94 | 75.50 | 277,300 |
Feb 7, 2025 | 76.20 | 76.20 | 75.62 | 75.74 | 75.30 | 13,600 |
Feb 6, 2025 | 76.73 | 76.73 | 75.70 | 76.00 | 75.56 | 71,100 |
Feb 5, 2025 | 76.24 | 76.60 | 76.07 | 76.58 | 76.13 | 56,200 |
Feb 4, 2025 | 75.77 | 76.24 | 75.77 | 75.95 | 75.51 | 12,400 |
Feb 3, 2025 | 75.37 | 76.22 | 75.13 | 75.88 | 75.44 | 18,000 |
Jan 31, 2025 | 77.17 | 77.25 | 76.35 | 76.41 | 75.96 | 43,400 |
Jan 30, 2025 | 77.11 | 77.36 | 76.83 | 77.19 | 76.74 | 24,600 |
Jan 29, 2025 | 76.76 | 77.11 | 76.36 | 76.41 | 75.96 | 8,500 |
Jan 28, 2025 | 76.83 | 77.10 | 76.45 | 76.71 | 76.26 | 117,300 |
Jan 27, 2025 | 76.75 | 77.37 | 76.75 | 77.34 | 76.89 | 27,100 |
Jan 24, 2025 | 77.13 | 77.38 | 76.99 | 77.18 | 76.73 | 24,900 |
Jan 23, 2025 | 76.91 | 77.14 | 76.66 | 77.01 | 76.56 | 26,700 |
Jan 22, 2025 | 77.64 | 77.64 | 76.89 | 76.89 | 76.44 | 12,600 |
Jan 21, 2025 | 77.35 | 77.70 | 77.31 | 77.57 | 77.12 | 20,500 |
Jan 17, 2025 | 76.82 | 77.09 | 76.80 | 76.83 | 76.38 | 36,900 |
Jan 16, 2025 | 75.51 | 76.46 | 75.42 | 76.46 | 76.01 | 20,800 |
Jan 15, 2025 | 76.09 | 76.29 | 75.58 | 75.75 | 75.31 | 19,800 |
Jan 14, 2025 | 74.52 | 75.02 | 74.33 | 74.90 | 74.46 | 32,100 |
Jan 13, 2025 | 73.21 | 74.18 | 73.21 | 74.18 | 73.75 | 20,300 |
Jan 10, 2025 | 74.15 | 74.15 | 73.33 | 73.43 | 73.00 | 19,900 |
Jan 8, 2025 | 73.79 | 74.61 | 73.79 | 74.51 | 74.07 | 19,900 |
Jan 7, 2025 | 75.01 | 75.13 | 74.33 | 74.60 | 74.16 | 11,700 |
Jan 6, 2025 | 75.17 | 75.49 | 74.61 | 74.62 | 74.18 | 17,000 |
Jan 3, 2025 | 74.50 | 74.86 | 73.99 | 74.73 | 74.29 | 13,200 |
Jan 2, 2025 | 74.76 | 74.86 | 73.90 | 74.14 | 73.71 | 42,400 |
Dec 31, 2024 | 74.26 | 74.62 | 74.01 | 74.26 | 73.83 | 45,200 |
Dec 30, 2024 | 74.18 | 74.30 | 73.46 | 74.01 | 73.58 | 65,000 |
Dec 27, 2024 | 75.25 | 75.25 | 74.32 | 74.53 | 74.09 | 25,600 |
Dec 26, 2024 | 74.75 | 75.13 | 74.75 | 74.98 | 74.54 | 29,400 |
Dec 24, 2024 | 74.57 | 75.01 | 74.27 | 75.01 | 74.57 | 15,800 |
Dec 23, 2024 | 74.24 | 74.47 | 73.73 | 74.47 | 74.03 | 34,500 |
Dec 20, 2024 | 73.05 | 74.66 | 73.05 | 74.36 | 73.93 | 34,000 |
Dec 19, 2024 | 73.73 | 73.93 | 73.15 | 73.19 | 72.76 | 237,300 |
Dec 18, 2024 | 75.60 | 75.70 | 73.24 | 73.24 | 72.81 | 67,200 |
Dec 17, 2024 | 0.52 Dividend | |||||
Dec 17, 2024 | 75.97 | 75.97 | 75.45 | 75.60 | 75.16 | 28,300 |
Dec 16, 2024 | 77.13 | 77.39 | 76.64 | 76.64 | 75.68 | 24,500 |
Dec 13, 2024 | 77.59 | 77.59 | 77.12 | 77.20 | 76.23 | 20,100 |
Dec 12, 2024 | 77.70 | 77.89 | 77.51 | 77.51 | 76.54 | 8,000 |
Dec 11, 2024 | 78.17 | 78.17 | 77.71 | 77.78 | 76.80 | 21,300 |
Dec 10, 2024 | 78.50 | 78.50 | 77.72 | 77.86 | 76.88 | 18,700 |
Dec 9, 2024 | 79.33 | 79.33 | 78.50 | 78.50 | 77.52 | 6,400 |
Dec 6, 2024 | 79.62 | 79.62 | 78.96 | 78.96 | 77.97 | 17,800 |
Dec 5, 2024 | 79.77 | 79.77 | 79.31 | 79.31 | 78.32 | 12,100 |
Dec 4, 2024 | 79.90 | 79.90 | 79.35 | 79.49 | 78.49 | 10,000 |
Dec 3, 2024 | 80.45 | 80.63 | 79.85 | 79.87 | 78.87 | 15,300 |
Dec 2, 2024 | 81.06 | 81.06 | 80.14 | 80.37 | 79.36 | 16,400 |
Nov 29, 2024 | 80.96 | 81.21 | 80.86 | 81.02 | 80.00 | 25,400 |
Nov 27, 2024 | 81.08 | 81.13 | 80.71 | 80.74 | 79.73 | 24,200 |
Nov 26, 2024 | 80.95 | 80.95 | 80.48 | 80.63 | 79.62 | 13,500 |
Nov 25, 2024 | 80.96 | 81.32 | 80.87 | 81.00 | 79.98 | 9,900 |
Nov 22, 2024 | 79.85 | 80.40 | 79.78 | 80.31 | 79.30 | 17,700 |
Nov 21, 2024 | 79.14 | 79.81 | 79.04 | 79.64 | 78.64 | 5,200 |
Nov 20, 2024 | 78.47 | 78.76 | 78.23 | 78.76 | 77.77 | 11,700 |
Nov 19, 2024 | 77.97 | 78.46 | 77.77 | 78.42 | 77.44 | 18,800 |
Nov 18, 2024 | 78.13 | 78.61 | 77.92 | 78.57 | 77.58 | 13,800 |
Nov 15, 2024 | 78.09 | 78.13 | 77.88 | 78.13 | 77.15 | 26,400 |
Nov 14, 2024 | 78.97 | 78.97 | 78.20 | 78.33 | 77.35 | 11,500 |
Nov 13, 2024 | 79.11 | 79.20 | 78.67 | 78.87 | 77.88 | 20,600 |
Nov 12, 2024 | 79.22 | 79.32 | 78.64 | 78.87 | 77.88 | 9,300 |
Nov 11, 2024 | 79.12 | 79.83 | 79.12 | 79.59 | 78.59 | 33,700 |
Nov 8, 2024 | 78.64 | 79.06 | 78.40 | 78.88 | 77.89 | 8,200 |
Nov 7, 2024 | 78.81 | 78.81 | 78.40 | 78.40 | 77.42 | 11,100 |
Nov 6, 2024 | 78.59 | 78.73 | 78.04 | 78.59 | 77.60 | 14,400 |
Nov 5, 2024 | 75.77 | 76.71 | 75.45 | 76.67 | 75.71 | 15,400 |
Nov 4, 2024 | 75.67 | 76.09 | 75.52 | 75.68 | 74.73 | 30,400 |
Nov 1, 2024 | 76.15 | 76.43 | 75.52 | 75.52 | 74.57 | 17,600 |
Oct 31, 2024 | 76.37 | 76.54 | 75.82 | 75.88 | 74.93 | 11,000 |
Oct 30, 2024 | 76.51 | 76.90 | 76.44 | 76.44 | 75.48 | 9,100 |
Oct 29, 2024 | 76.37 | 76.53 | 76.21 | 76.35 | 75.39 | 12,400 |
Oct 28, 2024 | 76.72 | 76.99 | 76.63 | 76.94 | 75.98 | 22,300 |
Oct 25, 2024 | 77.25 | 77.25 | 76.31 | 76.39 | 75.43 | 9,800 |
Oct 24, 2024 | 77.01 | 77.10 | 76.69 | 76.78 | 75.82 | 9,500 |
Oct 23, 2024 | 76.72 | 76.93 | 76.55 | 76.93 | 75.97 | 12,900 |
Oct 22, 2024 | 76.96 | 77.00 | 76.71 | 77.00 | 76.03 | 8,300 |
Oct 21, 2024 | 77.87 | 78.03 | 77.10 | 77.23 | 76.26 | 13,200 |
Oct 18, 2024 | 77.84 | 78.04 | 77.57 | 78.04 | 77.06 | 10,800 |
Oct 17, 2024 | 77.80 | 77.88 | 77.64 | 77.82 | 76.84 | 9,900 |
Oct 16, 2024 | 77.43 | 77.90 | 77.43 | 77.90 | 76.92 | 15,400 |
Oct 15, 2024 | 77.30 | 77.86 | 77.13 | 77.21 | 76.24 | 11,300 |
Oct 14, 2024 | 76.59 | 77.36 | 76.56 | 77.36 | 76.39 | 9,900 |
Oct 11, 2024 | 75.99 | 76.76 | 75.99 | 76.76 | 75.80 | 24,600 |
Oct 10, 2024 | 75.92 | 76.17 | 75.76 | 75.95 | 75.00 | 18,300 |
Oct 9, 2024 | 75.78 | 76.31 | 75.75 | 76.25 | 75.29 | 17,100 |
Oct 8, 2024 | 75.92 | 75.92 | 75.52 | 75.69 | 74.74 | 9,600 |
Oct 7, 2024 | 76.01 | 76.04 | 75.59 | 75.80 | 74.85 | 8,100 |
Oct 4, 2024 | 76.05 | 76.36 | 75.77 | 76.35 | 75.39 | 5,200 |
Oct 3, 2024 | 75.92 | 75.92 | 75.53 | 75.85 | 74.90 | 10,200 |
Oct 2, 2024 | 76.19 | 76.19 | 75.93 | 76.13 | 75.18 | 9,900 |
Oct 1, 2024 | 76.57 | 76.57 | 76.01 | 76.39 | 75.43 | 15,200 |
Sep 30, 2024 | 76.49 | 76.66 | 76.11 | 76.64 | 75.68 | 18,800 |
Sep 27, 2024 | 76.47 | 76.90 | 76.29 | 76.50 | 75.54 | 16,700 |
Sep 26, 2024 | 75.95 | 76.21 | 75.89 | 76.08 | 75.13 | 27,400 |
Sep 25, 2024 | 0.55 Dividend | |||||
Sep 25, 2024 | 76.37 | 76.37 | 75.59 | 75.63 | 74.68 | 8,800 |
Sep 24, 2024 | 77.10 | 77.13 | 76.69 | 76.75 | 75.25 | 114,500 |
Sep 23, 2024 | 76.52 | 76.81 | 76.52 | 76.81 | 75.31 | 9,400 |
Sep 20, 2024 | 76.56 | 76.56 | 76.13 | 76.46 | 74.97 | 10,400 |
Sep 19, 2024 | 76.61 | 76.87 | 76.58 | 76.68 | 75.18 | 8,400 |
Sep 18, 2024 | 76.20 | 76.62 | 75.96 | 75.96 | 74.47 | 7,800 |
Sep 17, 2024 | 76.02 | 76.57 | 76.00 | 76.14 | 74.65 | 29,300 |
Sep 16, 2024 | 75.61 | 75.91 | 75.60 | 75.87 | 74.39 | 11,400 |
Sep 13, 2024 | 74.85 | 75.38 | 74.85 | 75.38 | 73.91 | 7,500 |
Sep 12, 2024 | 74.10 | 74.47 | 73.99 | 74.47 | 73.01 | 6,600 |
Sep 11, 2024 | 73.82 | 74.04 | 72.66 | 74.04 | 72.59 | 5,200 |
Sep 10, 2024 | 74.34 | 74.34 | 73.73 | 74.06 | 72.61 | 9,200 |
Sep 9, 2024 | 74.13 | 74.49 | 74.01 | 74.36 | 72.91 | 6,600 |
Sep 6, 2024 | 74.97 | 74.97 | 73.70 | 73.70 | 72.26 | 6,500 |
Sep 5, 2024 | 75.29 | 75.29 | 74.39 | 74.60 | 73.14 | 223,000 |
Sep 4, 2024 | 74.95 | 75.39 | 74.81 | 75.06 | 73.59 | 21,500 |
Sep 3, 2024 | 75.65 | 75.65 | 74.92 | 75.19 | 73.72 | 34,600 |
Aug 30, 2024 | 75.66 | 76.00 | 75.13 | 76.00 | 74.51 | 29,300 |
Aug 29, 2024 | 75.35 | 75.64 | 75.05 | 75.32 | 73.85 | 35,700 |
Aug 28, 2024 | 75.38 | 75.38 | 74.77 | 75.03 | 73.56 | 18,000 |
Aug 27, 2024 | 75.22 | 75.29 | 75.02 | 75.23 | 73.76 | 14,700 |
Aug 26, 2024 | 75.55 | 75.76 | 75.29 | 75.43 | 73.96 | 10,500 |
Aug 23, 2024 | 74.52 | 75.25 | 74.39 | 75.25 | 73.78 | 7,100 |
Aug 22, 2024 | 74.37 | 74.37 | 73.97 | 74.06 | 72.61 | 9,800 |
Aug 21, 2024 | 74.05 | 74.22 | 73.77 | 74.22 | 72.77 | 23,900 |
Aug 20, 2024 | 74.06 | 74.06 | 73.58 | 73.58 | 72.14 | 17,900 |
Aug 19, 2024 | 73.64 | 74.12 | 73.64 | 74.12 | 72.67 | 13,100 |
Aug 16, 2024 | 73.00 | 73.52 | 73.00 | 73.52 | 72.08 | 10,000 |
Aug 15, 2024 | 73.00 | 73.30 | 72.84 | 73.27 | 71.84 | 19,500 |
Aug 14, 2024 | 72.23 | 72.52 | 72.16 | 72.36 | 70.95 | 23,000 |
Aug 13, 2024 | 71.53 | 72.19 | 71.53 | 72.13 | 70.72 | 8,800 |
Aug 12, 2024 | 71.97 | 71.99 | 71.40 | 71.55 | 70.15 | 6,500 |
Aug 9, 2024 | 71.72 | 71.88 | 71.33 | 71.88 | 70.47 | 9,900 |
Aug 8, 2024 | 71.05 | 71.79 | 70.96 | 71.78 | 70.38 | 11,500 |
Aug 7, 2024 | 71.71 | 72.01 | 70.55 | 70.55 | 69.17 | 10,500 |
Aug 6, 2024 | 70.62 | 71.81 | 70.26 | 71.03 | 69.64 | 11,800 |
Aug 5, 2024 | 70.31 | 70.89 | 70.13 | 70.34 | 68.96 | 22,600 |
Aug 2, 2024 | 72.81 | 72.81 | 71.45 | 72.11 | 70.70 | 16,900 |
Aug 1, 2024 | 74.31 | 74.44 | 73.05 | 73.38 | 71.95 | 15,000 |
Jul 31, 2024 | 74.59 | 74.80 | 74.20 | 74.26 | 72.81 | 86,900 |
Jul 30, 2024 | 73.90 | 74.34 | 73.90 | 74.19 | 72.74 | 41,800 |
Jul 29, 2024 | 73.80 | 73.85 | 73.41 | 73.73 | 72.29 | 7,600 |
Jul 26, 2024 | 73.01 | 73.86 | 73.01 | 73.65 | 72.21 | 8,500 |
Jul 25, 2024 | 72.51 | 73.35 | 72.40 | 72.58 | 71.16 | 8,600 |
Jul 24, 2024 | 73.20 | 73.25 | 72.55 | 72.63 | 71.21 | 14,500 |
Jul 23, 2024 | 73.43 | 73.43 | 73.07 | 73.13 | 71.70 | 24,800 |
Jul 22, 2024 | 73.29 | 73.59 | 72.71 | 73.59 | 72.15 | 12,800 |
Jul 19, 2024 | 73.37 | 73.37 | 72.73 | 72.83 | 71.41 | 5,000 |
Jul 18, 2024 | 73.60 | 74.64 | 73.34 | 73.46 | 72.02 | 20,400 |
Jul 17, 2024 | 73.58 | 74.25 | 73.58 | 73.87 | 72.43 | 15,200 |
Jul 16, 2024 | 72.59 | 73.80 | 72.59 | 73.79 | 72.35 | 13,500 |
Jul 15, 2024 | 72.41 | 72.83 | 72.29 | 72.54 | 71.12 | 18,300 |
Jul 12, 2024 | 71.97 | 72.60 | 71.97 | 72.36 | 70.95 | 6,200 |
Jul 11, 2024 | 70.87 | 71.74 | 70.77 | 71.74 | 70.34 | 9,500 |
Jul 10, 2024 | 69.96 | 70.43 | 69.95 | 70.43 | 69.05 | 18,700 |
Jul 9, 2024 | 69.73 | 70.23 | 69.55 | 69.88 | 68.51 | 10,600 |
Jul 8, 2024 | 69.87 | 70.04 | 69.63 | 69.90 | 68.53 | 11,300 |
Jul 5, 2024 | 69.70 | 69.93 | 69.44 | 69.70 | 68.34 | 8,700 |
Jul 3, 2024 | 70.12 | 70.30 | 69.87 | 69.95 | 68.58 | 6,500 |
Jul 2, 2024 | 69.79 | 70.03 | 69.63 | 70.03 | 68.66 | 16,700 |
Jul 1, 2024 | 70.37 | 70.40 | 69.68 | 69.70 | 68.34 | 13,000 |
Jun 28, 2024 | 70.20 | 70.51 | 69.99 | 70.24 | 68.87 | 10,100 |
Jun 27, 2024 | 69.94 | 70.00 | 69.76 | 69.96 | 68.59 | 7,400 |
Jun 26, 2024 | 69.97 | 70.00 | 69.71 | 69.99 | 68.62 | 14,900 |
Jun 25, 2024 | 70.48 | 70.57 | 70.10 | 70.33 | 68.95 | 11,100 |
Jun 24, 2024 | 70.37 | 71.19 | 70.37 | 70.97 | 69.58 | 15,900 |
Jun 21, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 68.99 | 9,700 |
Jun 20, 2024 | 70.20 | 70.49 | 70.04 | 70.36 | 68.98 | 12,400 |
Jun 18, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 68.99 | 18,800 |
Jun 17, 2024 | 69.52 | 70.14 | 69.30 | 70.14 | 68.77 | 18,400 |
Jun 14, 2024 | 69.65 | 69.87 | 69.31 | 69.67 | 68.31 | 24,300 |
Jun 13, 2024 | 70.29 | 70.35 | 69.88 | 70.33 | 68.95 | 14,200 |
Jun 12, 2024 | 70.95 | 71.08 | 70.39 | 70.54 | 69.16 | 9,700 |
Jun 11, 2024 | 0.37 Dividend | |||||
Jun 11, 2024 | 70.11 | 70.21 | 69.99 | 70.18 | 68.81 | 9,000 |
Jun 10, 2024 | 70.43 | 71.01 | 70.38 | 71.00 | 69.25 | 15,800 |
Jun 7, 2024 | 70.64 | 71.15 | 70.64 | 70.76 | 69.02 | 18,900 |
Jun 6, 2024 | 71.16 | 71.36 | 70.98 | 71.05 | 69.30 | 15,700 |
Jun 5, 2024 | 71.21 | 71.26 | 70.81 | 71.26 | 69.51 | 15,800 |
Jun 4, 2024 | 71.01 | 71.25 | 70.79 | 70.88 | 69.13 | 13,800 |
Jun 3, 2024 | 72.05 | 72.05 | 70.87 | 71.35 | 69.59 | 9,700 |
May 31, 2024 | 70.97 | 71.91 | 70.81 | 71.91 | 70.14 | 9,000 |
May 30, 2024 | 70.46 | 70.86 | 70.46 | 70.79 | 69.05 | 17,000 |
May 29, 2024 | 70.36 | 70.36 | 70.06 | 70.17 | 68.44 | 16,900 |
May 28, 2024 | 71.80 | 71.80 | 70.92 | 71.05 | 69.30 | 11,200 |
May 24, 2024 | 71.46 | 71.61 | 71.38 | 71.61 | 69.85 | 9,200 |
May 23, 2024 | 72.29 | 72.29 | 71.07 | 71.10 | 69.35 | 19,400 |
May 22, 2024 | 72.33 | 72.40 | 71.92 | 72.09 | 70.32 | 14,900 |
May 21, 2024 | 72.33 | 72.51 | 72.27 | 72.51 | 70.72 | 17,700 |
May 20, 2024 | 72.65 | 72.76 | 72.44 | 72.45 | 70.67 | 13,600 |
May 17, 2024 | 72.66 | 72.77 | 72.45 | 72.64 | 70.85 | 13,800 |
May 16, 2024 | 72.75 | 72.79 | 72.49 | 72.50 | 70.72 | 13,100 |
May 15, 2024 | 72.74 | 72.75 | 72.49 | 72.74 | 70.95 | 13,800 |
May 14, 2024 | 72.13 | 72.25 | 71.85 | 72.08 | 70.31 | 17,400 |
May 13, 2024 | 72.09 | 72.32 | 71.77 | 71.78 | 70.01 | 32,400 |
May 10, 2024 | 71.96 | 71.96 | 71.70 | 71.78 | 70.01 | 26,500 |
May 9, 2024 | 71.20 | 71.76 | 71.20 | 71.73 | 69.96 | 37,500 |
May 8, 2024 | 70.73 | 71.15 | 70.73 | 71.12 | 69.37 | 38,700 |
May 7, 2024 | 70.98 | 71.30 | 70.98 | 71.09 | 69.34 | 12,400 |
May 6, 2024 | 70.79 | 70.92 | 70.58 | 70.92 | 69.17 | 40,000 |
May 3, 2024 | 70.50 | 70.68 | 70.17 | 70.27 | 68.54 | 4,000 |
May 2, 2024 | 69.81 | 70.07 | 69.44 | 69.96 | 68.24 | 10,700 |
May 1, 2024 | 69.47 | 69.98 | 69.16 | 69.34 | 67.63 | 18,700 |
Apr 30, 2024 | 70.11 | 70.21 | 69.49 | 69.49 | 67.78 | 12,000 |
Apr 29, 2024 | 70.23 | 70.64 | 70.23 | 70.61 | 68.87 | 8,500 |
Apr 26, 2024 | 70.21 | 70.31 | 69.99 | 70.01 | 68.29 | 8,700 |
Apr 25, 2024 | 69.50 | 70.14 | 69.42 | 70.08 | 68.35 | 23,000 |
Apr 24, 2024 | 69.88 | 70.18 | 69.82 | 70.14 | 68.41 | 9,800 |
Apr 23, 2024 | 69.66 | 70.17 | 69.66 | 69.94 | 68.22 | 12,900 |
Apr 22, 2024 | 69.17 | 69.83 | 68.86 | 69.49 | 67.78 | 13,700 |
Apr 19, 2024 | 68.43 | 69.02 | 68.43 | 68.88 | 67.18 | 8,600 |
Apr 18, 2024 | 68.54 | 68.88 | 68.27 | 68.44 | 66.75 | 21,700 |
Apr 17, 2024 | 68.50 | 68.63 | 68.12 | 68.27 | 66.59 | 16,200 |
Apr 16, 2024 | 68.71 | 68.71 | 68.16 | 68.22 | 66.54 | 15,700 |
Apr 15, 2024 | 69.92 | 70.06 | 68.68 | 68.88 | 67.18 | 87,300 |
Apr 12, 2024 | 69.95 | 69.97 | 69.25 | 69.39 | 67.68 | 11,800 |
Apr 11, 2024 | 70.88 | 70.88 | 70.11 | 70.41 | 68.68 | 19,800 |
Apr 10, 2024 | 70.81 | 70.99 | 70.34 | 70.56 | 68.82 | 18,700 |
Apr 9, 2024 | 72.07 | 72.07 | 71.44 | 71.94 | 70.17 | 24,100 |
Apr 8, 2024 | 71.73 | 71.94 | 71.68 | 71.73 | 69.96 | 24,200 |
Apr 5, 2024 | 71.32 | 71.60 | 70.93 | 71.54 | 69.78 | 13,900 |
Apr 4, 2024 | 72.41 | 72.41 | 71.09 | 71.15 | 69.40 | 9,700 |
Apr 3, 2024 | 71.56 | 71.72 | 71.49 | 71.67 | 69.91 | 11,400 |
Apr 2, 2024 | 71.69 | 71.69 | 71.32 | 71.54 | 69.78 | 14,400 |
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%