NYSEArca - Nasdaq Real Time Price USD
iShares International Equity Factor ETF (INTF)
29.52
+1.92
+(6.97%)
As of 3:17:50 PM EDT. 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 27.77 | 29.69 | 27.57 | 29.52 | 29.52 | 195,815 |
Apr 8, 2025 | 28.81 | 28.81 | 27.36 | 27.60 | 27.60 | 211,900 |
Apr 7, 2025 | 27.53 | 28.57 | 27.30 | 27.78 | 27.78 | 315,500 |
Apr 4, 2025 | 29.16 | 29.17 | 28.26 | 28.26 | 28.26 | 286,100 |
Apr 3, 2025 | 30.64 | 30.79 | 30.31 | 30.31 | 30.31 | 108,200 |
Apr 2, 2025 | 30.73 | 31.04 | 30.71 | 31.03 | 31.03 | 112,100 |
Apr 1, 2025 | 30.87 | 31.02 | 30.73 | 30.91 | 30.91 | 96,700 |
Mar 31, 2025 | 30.69 | 30.90 | 30.56 | 30.84 | 30.84 | 264,100 |
Mar 28, 2025 | 31.50 | 31.50 | 31.08 | 31.10 | 31.10 | 86,100 |
Mar 27, 2025 | 31.35 | 31.51 | 31.35 | 31.45 | 31.45 | 88,300 |
Mar 26, 2025 | 31.55 | 31.67 | 31.35 | 31.42 | 31.42 | 2,674,600 |
Mar 25, 2025 | 31.76 | 31.77 | 31.65 | 31.71 | 31.71 | 71,300 |
Mar 24, 2025 | 31.53 | 31.62 | 31.43 | 31.50 | 31.50 | 76,000 |
Mar 21, 2025 | 31.47 | 31.59 | 31.45 | 31.56 | 31.56 | 86,400 |
Mar 20, 2025 | 31.53 | 31.73 | 31.51 | 31.72 | 31.72 | 58,800 |
Mar 19, 2025 | 31.80 | 32.07 | 31.77 | 31.96 | 31.96 | 68,800 |
Mar 18, 2025 | 31.83 | 31.90 | 31.71 | 31.87 | 31.87 | 128,300 |
Mar 17, 2025 | 31.59 | 31.90 | 31.59 | 31.79 | 31.79 | 310,500 |
Mar 14, 2025 | 31.26 | 31.50 | 31.22 | 31.50 | 31.50 | 109,600 |
Mar 13, 2025 | 31.01 | 31.08 | 30.86 | 30.95 | 30.95 | 135,500 |
Mar 12, 2025 | 31.14 | 31.22 | 30.97 | 31.15 | 31.15 | 71,600 |
Mar 11, 2025 | 31.14 | 31.14 | 30.76 | 30.99 | 30.99 | 69,600 |
Mar 10, 2025 | 31.27 | 31.36 | 30.89 | 31.10 | 31.10 | 468,100 |
Mar 7, 2025 | 31.52 | 31.81 | 31.44 | 31.81 | 31.81 | 563,100 |
Mar 6, 2025 | 31.58 | 31.79 | 31.44 | 31.50 | 31.50 | 50,900 |
Mar 5, 2025 | 31.40 | 31.77 | 31.40 | 31.74 | 31.74 | 90,400 |
Mar 4, 2025 | 30.79 | 31.27 | 30.56 | 30.98 | 30.98 | 99,000 |
Mar 3, 2025 | 31.29 | 31.35 | 30.86 | 31.02 | 31.02 | 720,800 |
Feb 28, 2025 | 30.67 | 30.75 | 30.42 | 30.68 | 30.68 | 534,000 |
Feb 27, 2025 | 31.02 | 31.02 | 30.76 | 30.80 | 30.80 | 392,500 |
Feb 26, 2025 | 31.20 | 31.34 | 31.04 | 31.09 | 31.09 | 61,400 |
Feb 25, 2025 | 31.19 | 31.20 | 31.00 | 31.14 | 31.14 | 59,500 |
Feb 24, 2025 | 30.96 | 31.01 | 30.80 | 30.85 | 30.85 | 62,400 |
Feb 21, 2025 | 31.06 | 31.06 | 30.80 | 30.87 | 30.87 | 66,800 |
Feb 20, 2025 | 30.95 | 31.01 | 30.86 | 31.00 | 31.00 | 149,700 |
Feb 19, 2025 | 30.78 | 30.84 | 30.67 | 30.77 | 30.77 | 94,000 |
Feb 18, 2025 | 31.02 | 31.12 | 31.00 | 31.08 | 31.08 | 59,000 |
Feb 14, 2025 | 30.93 | 30.98 | 30.79 | 30.83 | 30.83 | 67,900 |
Feb 13, 2025 | 30.50 | 30.77 | 30.49 | 30.76 | 30.76 | 137,400 |
Feb 12, 2025 | 30.16 | 30.46 | 30.12 | 30.39 | 30.39 | 84,600 |
Feb 11, 2025 | 30.23 | 30.40 | 30.19 | 30.35 | 30.35 | 113,900 |
Feb 10, 2025 | 30.22 | 30.28 | 30.19 | 30.26 | 30.26 | 94,500 |
Feb 7, 2025 | 30.38 | 30.39 | 30.09 | 30.14 | 30.14 | 143,500 |
Feb 6, 2025 | 30.26 | 30.46 | 30.26 | 30.42 | 30.42 | 1,233,400 |
Feb 5, 2025 | 30.05 | 30.19 | 30.01 | 30.15 | 30.15 | 31,500 |
Feb 4, 2025 | 29.72 | 29.92 | 29.70 | 29.91 | 29.91 | 198,200 |
Feb 3, 2025 | 29.39 | 29.71 | 29.33 | 29.60 | 29.60 | 111,700 |
Jan 31, 2025 | 30.14 | 30.25 | 29.85 | 29.90 | 29.90 | 424,900 |
Jan 30, 2025 | 30.07 | 30.32 | 30.07 | 30.19 | 30.19 | 79,200 |
Jan 29, 2025 | 29.84 | 29.93 | 29.71 | 29.84 | 29.84 | 59,600 |
Jan 28, 2025 | 29.83 | 29.84 | 29.65 | 29.80 | 29.80 | 64,200 |
Jan 27, 2025 | 29.75 | 29.88 | 29.71 | 29.84 | 29.84 | 72,500 |
Jan 24, 2025 | 29.84 | 29.96 | 29.82 | 29.87 | 29.87 | 98,100 |
Jan 23, 2025 | 29.52 | 29.75 | 29.51 | 29.75 | 29.75 | 73,600 |
Jan 22, 2025 | 29.55 | 29.59 | 29.47 | 29.47 | 29.47 | 118,200 |
Jan 21, 2025 | 29.38 | 29.54 | 29.33 | 29.53 | 29.53 | 113,200 |
Jan 17, 2025 | 28.99 | 29.12 | 28.93 | 28.99 | 28.99 | 80,800 |
Jan 16, 2025 | 28.84 | 28.94 | 28.80 | 28.87 | 28.87 | 65,500 |
Jan 15, 2025 | 28.85 | 28.85 | 28.70 | 28.75 | 28.75 | 87,300 |
Jan 14, 2025 | 28.45 | 28.51 | 28.34 | 28.43 | 28.43 | 458,500 |
Jan 13, 2025 | 28.21 | 28.43 | 28.20 | 28.43 | 28.43 | 439,300 |
Jan 10, 2025 | 28.67 | 28.67 | 28.40 | 28.48 | 28.48 | 206,200 |
Jan 8, 2025 | 28.77 | 28.91 | 28.69 | 28.91 | 28.91 | 128,300 |
Jan 7, 2025 | 29.22 | 29.22 | 28.92 | 28.99 | 28.99 | 114,600 |
Jan 6, 2025 | 29.02 | 29.22 | 29.00 | 29.04 | 29.04 | 75,500 |
Jan 3, 2025 | 28.71 | 28.79 | 28.61 | 28.77 | 28.77 | 112,700 |
Jan 2, 2025 | 28.76 | 28.79 | 28.54 | 28.66 | 28.66 | 73,400 |
Dec 31, 2024 | 28.81 | 28.94 | 28.65 | 28.72 | 28.72 | 206,400 |
Dec 30, 2024 | 28.76 | 28.84 | 28.61 | 28.76 | 28.76 | 178,300 |
Dec 27, 2024 | 28.86 | 28.96 | 28.79 | 28.92 | 28.92 | 147,200 |
Dec 26, 2024 | 28.74 | 28.99 | 28.74 | 28.92 | 28.92 | 176,100 |
Dec 24, 2024 | 28.62 | 28.81 | 28.62 | 28.77 | 28.77 | 210,500 |
Dec 23, 2024 | 28.53 | 28.72 | 28.46 | 28.71 | 28.71 | 177,200 |
Dec 20, 2024 | 28.25 | 28.73 | 28.25 | 28.56 | 28.56 | 184,800 |
Dec 19, 2024 | 28.80 | 28.80 | 28.58 | 28.59 | 28.59 | 218,500 |
Dec 18, 2024 | 29.35 | 29.37 | 28.60 | 28.67 | 28.67 | 124,900 |
Dec 17, 2024 | 0.43 Dividend | |||||
Dec 17, 2024 | 29.34 | 29.42 | 29.31 | 29.32 | 29.32 | 89,300 |
Dec 16, 2024 | 29.88 | 29.97 | 29.83 | 29.84 | 29.41 | 303,200 |
Dec 13, 2024 | 30.11 | 30.11 | 29.93 | 30.01 | 29.58 | 96,900 |
Dec 12, 2024 | 30.18 | 30.30 | 30.05 | 30.06 | 29.62 | 75,100 |
Dec 11, 2024 | 30.36 | 30.40 | 30.28 | 30.38 | 29.94 | 135,700 |
Dec 10, 2024 | 30.35 | 30.35 | 30.21 | 30.23 | 29.80 | 257,000 |
Dec 9, 2024 | 30.59 | 30.61 | 30.42 | 30.42 | 29.99 | 205,500 |
Dec 6, 2024 | 30.52 | 30.53 | 30.35 | 30.41 | 29.98 | 191,400 |
Dec 5, 2024 | 30.41 | 30.51 | 30.35 | 30.44 | 30.01 | 105,800 |
Dec 4, 2024 | 30.26 | 30.30 | 30.17 | 30.18 | 29.75 | 74,100 |
Dec 3, 2024 | 30.21 | 30.31 | 30.15 | 30.24 | 29.81 | 196,900 |
Dec 2, 2024 | 29.98 | 30.08 | 29.77 | 30.03 | 29.60 | 86,100 |
Nov 29, 2024 | 29.68 | 29.92 | 29.68 | 29.92 | 29.49 | 46,400 |
Nov 27, 2024 | 29.45 | 29.57 | 29.45 | 29.49 | 29.07 | 107,700 |
Nov 26, 2024 | 29.45 | 29.45 | 29.27 | 29.36 | 28.94 | 122,900 |
Nov 25, 2024 | 29.62 | 29.67 | 29.46 | 29.56 | 29.14 | 290,800 |
Nov 22, 2024 | 29.32 | 29.50 | 29.32 | 29.47 | 29.05 | 110,500 |
Nov 21, 2024 | 29.27 | 29.38 | 29.19 | 29.33 | 28.91 | 115,400 |
Nov 20, 2024 | 29.24 | 29.34 | 29.13 | 29.30 | 28.88 | 89,600 |
Nov 19, 2024 | 29.20 | 29.44 | 29.17 | 29.41 | 28.98 | 167,100 |
Nov 18, 2024 | 29.29 | 29.52 | 29.26 | 29.47 | 29.05 | 152,500 |
Nov 15, 2024 | 29.34 | 29.35 | 29.22 | 29.31 | 28.89 | 195,500 |
Nov 14, 2024 | 29.52 | 29.58 | 29.34 | 29.34 | 28.92 | 120,100 |
Nov 13, 2024 | 29.35 | 29.35 | 29.14 | 29.29 | 28.87 | 93,700 |
Nov 12, 2024 | 29.69 | 29.69 | 29.29 | 29.48 | 29.06 | 93,700 |
Nov 11, 2024 | 30.01 | 30.03 | 29.91 | 29.98 | 29.55 | 259,000 |
Nov 8, 2024 | 30.03 | 30.03 | 29.77 | 29.92 | 29.49 | 233,500 |
Nov 7, 2024 | 30.29 | 30.42 | 30.21 | 30.42 | 29.98 | 60,200 |
Nov 6, 2024 | 29.85 | 29.89 | 29.68 | 29.85 | 29.43 | 52,200 |
Nov 5, 2024 | 30.02 | 30.26 | 30.00 | 30.24 | 29.80 | 37,700 |
Nov 4, 2024 | 30.07 | 30.12 | 29.90 | 29.98 | 29.55 | 80,100 |
Nov 1, 2024 | 30.00 | 30.04 | 29.86 | 29.90 | 29.47 | 52,900 |
Oct 31, 2024 | 29.88 | 29.88 | 29.60 | 29.78 | 29.35 | 127,700 |
Oct 30, 2024 | 29.93 | 30.11 | 29.90 | 29.99 | 29.56 | 135,200 |
Oct 29, 2024 | 30.13 | 30.16 | 30.02 | 30.10 | 29.67 | 66,700 |
Oct 28, 2024 | 30.08 | 30.25 | 30.08 | 30.23 | 29.80 | 187,900 |
Oct 25, 2024 | 30.16 | 30.25 | 29.94 | 30.00 | 29.57 | 138,900 |
Oct 24, 2024 | 30.16 | 30.16 | 29.98 | 30.11 | 29.68 | 124,700 |
Oct 23, 2024 | 29.97 | 30.03 | 29.82 | 29.98 | 29.55 | 86,500 |
Oct 22, 2024 | 30.24 | 30.31 | 30.19 | 30.29 | 29.86 | 82,300 |
Oct 21, 2024 | 30.63 | 30.67 | 30.39 | 30.43 | 29.99 | 79,800 |
Oct 18, 2024 | 30.82 | 30.89 | 30.71 | 30.86 | 30.42 | 84,400 |
Oct 17, 2024 | 30.70 | 30.73 | 30.62 | 30.65 | 30.21 | 239,000 |
Oct 16, 2024 | 30.62 | 30.68 | 30.59 | 30.59 | 30.15 | 32,200 |
Oct 15, 2024 | 30.88 | 30.90 | 30.52 | 30.52 | 30.08 | 35,200 |
Oct 14, 2024 | 30.89 | 31.07 | 30.84 | 31.01 | 30.57 | 43,400 |
Oct 11, 2024 | 30.82 | 31.05 | 30.82 | 31.03 | 30.59 | 419,100 |
Oct 10, 2024 | 30.75 | 30.86 | 30.67 | 30.86 | 30.42 | 71,900 |
Oct 9, 2024 | 30.67 | 30.90 | 30.67 | 30.90 | 30.46 | 32,900 |
Oct 8, 2024 | 30.84 | 30.85 | 30.74 | 30.80 | 30.36 | 44,400 |
Oct 7, 2024 | 30.98 | 31.02 | 30.81 | 30.94 | 30.50 | 25,600 |
Oct 4, 2024 | 30.92 | 31.07 | 30.92 | 31.07 | 30.63 | 50,000 |
Oct 3, 2024 | 30.86 | 30.90 | 30.73 | 30.81 | 30.37 | 70,700 |
Oct 2, 2024 | 31.14 | 31.22 | 31.03 | 31.08 | 30.64 | 79,700 |
Oct 1, 2024 | 31.47 | 31.47 | 31.07 | 31.26 | 30.81 | 51,500 |
Sep 30, 2024 | 31.52 | 31.56 | 31.27 | 31.43 | 30.98 | 55,700 |
Sep 27, 2024 | 31.70 | 31.76 | 31.53 | 31.56 | 31.11 | 42,200 |
Sep 26, 2024 | 31.69 | 31.83 | 31.63 | 31.79 | 31.34 | 120,600 |
Sep 25, 2024 | 31.26 | 31.28 | 31.02 | 31.05 | 30.61 | 30,700 |
Sep 24, 2024 | 31.17 | 31.26 | 31.10 | 31.26 | 30.81 | 34,700 |
Sep 23, 2024 | 30.96 | 31.09 | 30.93 | 31.09 | 30.65 | 52,300 |
Sep 20, 2024 | 31.09 | 31.09 | 30.83 | 30.96 | 30.52 | 70,200 |
Sep 19, 2024 | 31.30 | 31.34 | 31.07 | 31.29 | 30.84 | 68,300 |
Sep 18, 2024 | 30.79 | 31.07 | 30.62 | 30.71 | 30.27 | 87,100 |
Sep 17, 2024 | 30.87 | 30.91 | 30.62 | 30.75 | 30.31 | 97,100 |
Sep 16, 2024 | 30.74 | 30.96 | 30.66 | 30.96 | 30.52 | 34,700 |
Sep 13, 2024 | 30.65 | 30.71 | 30.53 | 30.64 | 30.20 | 26,900 |
Sep 12, 2024 | 30.30 | 30.59 | 30.19 | 30.59 | 30.15 | 129,200 |
Sep 11, 2024 | 30.13 | 30.27 | 29.79 | 30.27 | 29.84 | 71,800 |
Sep 10, 2024 | 30.17 | 30.17 | 29.89 | 30.10 | 29.67 | 79,100 |
Sep 9, 2024 | 30.20 | 30.36 | 30.17 | 30.27 | 29.84 | 36,800 |
Sep 6, 2024 | 30.45 | 30.45 | 29.90 | 30.00 | 29.57 | 55,200 |
Sep 5, 2024 | 30.59 | 30.61 | 30.42 | 30.56 | 30.12 | 479,100 |
Sep 4, 2024 | 30.42 | 30.61 | 30.41 | 30.52 | 30.08 | 94,800 |
Sep 3, 2024 | 30.95 | 30.99 | 30.57 | 30.57 | 30.13 | 59,400 |
Aug 30, 2024 | 31.12 | 31.16 | 30.93 | 31.14 | 30.70 | 28,000 |
Aug 29, 2024 | 31.07 | 31.18 | 30.98 | 31.06 | 30.62 | 67,100 |
Aug 28, 2024 | 30.96 | 31.05 | 30.79 | 30.94 | 30.50 | 56,200 |
Aug 27, 2024 | 30.97 | 31.12 | 30.95 | 31.09 | 30.65 | 42,300 |
Aug 26, 2024 | 30.95 | 31.03 | 30.87 | 30.95 | 30.51 | 58,200 |
Aug 23, 2024 | 30.73 | 31.07 | 30.71 | 31.07 | 30.63 | 113,700 |
Aug 22, 2024 | 30.78 | 30.78 | 30.47 | 30.53 | 30.09 | 104,100 |
Aug 21, 2024 | 30.61 | 30.75 | 30.55 | 30.64 | 30.20 | 243,700 |
Aug 20, 2024 | 30.44 | 30.52 | 30.37 | 30.43 | 29.99 | 116,300 |
Aug 19, 2024 | 30.35 | 30.58 | 30.35 | 30.53 | 30.09 | 87,700 |
Aug 16, 2024 | 30.03 | 30.19 | 30.01 | 30.19 | 29.76 | 314,300 |
Aug 15, 2024 | 29.88 | 30.04 | 29.85 | 29.97 | 29.54 | 49,400 |
Aug 14, 2024 | 29.56 | 29.63 | 29.50 | 29.63 | 29.21 | 40,600 |
Aug 13, 2024 | 29.23 | 29.54 | 29.23 | 29.54 | 29.12 | 68,400 |
Aug 12, 2024 | 28.99 | 29.09 | 28.90 | 29.02 | 28.60 | 81,300 |
Aug 9, 2024 | 28.83 | 29.01 | 28.76 | 29.01 | 28.59 | 49,200 |
Aug 8, 2024 | 28.69 | 28.97 | 28.53 | 28.88 | 28.47 | 114,100 |
Aug 7, 2024 | 28.77 | 28.87 | 28.38 | 28.41 | 28.00 | 56,500 |
Aug 6, 2024 | 27.96 | 28.37 | 27.87 | 28.26 | 27.86 | 82,800 |
Aug 5, 2024 | 27.68 | 28.29 | 27.66 | 28.08 | 27.68 | 69,600 |
Aug 2, 2024 | 28.91 | 28.91 | 28.60 | 28.73 | 28.32 | 34,400 |
Aug 1, 2024 | 29.75 | 29.83 | 29.21 | 29.35 | 28.93 | 72,000 |
Jul 31, 2024 | 30.19 | 30.26 | 30.05 | 30.14 | 29.71 | 84,200 |
Jul 30, 2024 | 29.71 | 29.76 | 29.60 | 29.71 | 29.28 | 44,900 |
Jul 29, 2024 | 29.67 | 29.67 | 29.50 | 29.63 | 29.21 | 36,300 |
Jul 26, 2024 | 29.63 | 29.82 | 29.59 | 29.79 | 29.36 | 119,100 |
Jul 25, 2024 | 29.35 | 29.58 | 29.25 | 29.40 | 28.98 | 47,000 |
Jul 24, 2024 | 29.86 | 29.87 | 29.59 | 29.63 | 29.21 | 92,900 |
Jul 23, 2024 | 30.05 | 30.05 | 29.95 | 29.99 | 29.56 | 91,200 |
Jul 22, 2024 | 30.08 | 30.18 | 30.00 | 30.18 | 29.75 | 52,800 |
Jul 19, 2024 | 29.91 | 29.97 | 29.83 | 29.90 | 29.47 | 71,400 |
Jul 18, 2024 | 30.40 | 30.40 | 29.99 | 30.05 | 29.62 | 40,700 |
Jul 17, 2024 | 30.27 | 30.38 | 30.24 | 30.27 | 29.84 | 85,400 |
Jul 16, 2024 | 30.23 | 30.47 | 30.21 | 30.47 | 30.03 | 60,400 |
Jul 15, 2024 | 30.44 | 30.46 | 30.28 | 30.30 | 29.87 | 45,600 |
Jul 12, 2024 | 30.46 | 30.65 | 30.46 | 30.53 | 30.10 | 38,000 |
Jul 11, 2024 | 30.30 | 30.36 | 30.19 | 30.25 | 29.82 | 38,000 |
Jul 10, 2024 | 29.89 | 30.14 | 29.89 | 30.10 | 29.67 | 92,800 |
Jul 9, 2024 | 29.79 | 29.79 | 29.65 | 29.75 | 29.32 | 52,000 |
Jul 8, 2024 | 29.95 | 30.00 | 29.83 | 29.86 | 29.44 | 50,200 |
Jul 5, 2024 | 30.03 | 30.04 | 29.77 | 30.00 | 29.57 | 39,400 |
Jul 3, 2024 | 29.70 | 29.87 | 29.70 | 29.81 | 29.38 | 56,700 |
Jul 2, 2024 | 29.32 | 29.49 | 29.29 | 29.49 | 29.07 | 41,200 |
Jul 1, 2024 | 29.45 | 29.54 | 29.27 | 29.38 | 28.96 | 36,400 |
Jun 28, 2024 | 29.28 | 29.35 | 29.18 | 29.23 | 28.81 | 27,200 |
Jun 27, 2024 | 29.25 | 29.32 | 29.14 | 29.19 | 28.77 | 121,100 |
Jun 26, 2024 | 29.17 | 29.24 | 29.12 | 29.22 | 28.80 | 100,600 |
Jun 25, 2024 | 29.37 | 29.47 | 29.30 | 29.39 | 28.97 | 83,400 |
Jun 24, 2024 | 29.27 | 29.46 | 29.27 | 29.37 | 28.95 | 50,000 |
Jun 21, 2024 | 29.01 | 29.12 | 29.00 | 29.07 | 28.65 | 44,400 |
Jun 20, 2024 | 29.17 | 29.30 | 29.16 | 29.24 | 28.82 | 61,600 |
Jun 18, 2024 | 29.07 | 29.27 | 29.07 | 29.23 | 28.81 | 129,700 |
Jun 17, 2024 | 28.95 | 29.14 | 28.83 | 29.06 | 28.64 | 108,400 |
Jun 14, 2024 | 28.95 | 29.01 | 28.80 | 28.96 | 28.55 | 151,000 |
Jun 13, 2024 | 29.48 | 29.48 | 29.14 | 29.24 | 28.82 | 357,900 |
Jun 12, 2024 | 29.94 | 29.98 | 29.67 | 29.69 | 29.27 | 430,500 |
Jun 11, 2024 | 0.59 Dividend | |||||
Jun 11, 2024 | 29.35 | 29.57 | 29.35 | 29.48 | 29.06 | 1,434,800 |
Jun 10, 2024 | 30.29 | 30.50 | 30.25 | 30.48 | 29.47 | 50,400 |
Jun 7, 2024 | 30.47 | 30.60 | 30.38 | 30.43 | 29.42 | 102,300 |
Jun 6, 2024 | 30.64 | 30.78 | 30.62 | 30.77 | 29.75 | 238,200 |
Jun 5, 2024 | 30.62 | 30.64 | 30.40 | 30.59 | 29.57 | 51,700 |
Jun 4, 2024 | 30.48 | 30.57 | 30.37 | 30.49 | 29.47 | 184,400 |
Jun 3, 2024 | 30.63 | 30.70 | 30.51 | 30.62 | 29.60 | 138,100 |
May 31, 2024 | 30.49 | 30.60 | 30.31 | 30.60 | 29.58 | 31,500 |
May 30, 2024 | 30.19 | 30.35 | 30.18 | 30.22 | 29.21 | 46,700 |
May 29, 2024 | 30.09 | 30.09 | 29.95 | 30.00 | 29.00 | 50,700 |
May 28, 2024 | 30.59 | 30.60 | 30.35 | 30.44 | 29.43 | 426,100 |
May 24, 2024 | 30.33 | 30.47 | 30.30 | 30.43 | 29.42 | 58,400 |
May 23, 2024 | 30.49 | 30.49 | 30.06 | 30.17 | 29.17 | 100,500 |
May 22, 2024 | 30.36 | 30.37 | 30.18 | 30.21 | 29.20 | 55,800 |
May 21, 2024 | 30.49 | 30.60 | 30.49 | 30.56 | 29.54 | 479,900 |
May 20, 2024 | 30.57 | 30.67 | 30.54 | 30.62 | 29.60 | 55,500 |
May 17, 2024 | 30.40 | 30.61 | 30.40 | 30.57 | 29.55 | 73,000 |
May 16, 2024 | 30.47 | 30.55 | 30.41 | 30.42 | 29.41 | 48,400 |
May 15, 2024 | 30.43 | 30.56 | 30.34 | 30.53 | 29.51 | 34,600 |
May 14, 2024 | 30.19 | 30.30 | 30.17 | 30.30 | 29.29 | 46,200 |
May 13, 2024 | 30.12 | 30.16 | 30.05 | 30.11 | 29.11 | 18,800 |
May 10, 2024 | 30.12 | 30.17 | 30.01 | 30.06 | 29.06 | 64,200 |
May 9, 2024 | 29.82 | 30.06 | 29.82 | 30.04 | 29.04 | 118,200 |
May 8, 2024 | 29.69 | 29.81 | 29.69 | 29.78 | 28.79 | 114,400 |
May 7, 2024 | 29.85 | 29.94 | 29.79 | 29.87 | 28.88 | 42,200 |
May 6, 2024 | 29.70 | 29.84 | 29.70 | 29.83 | 28.84 | 53,700 |
May 3, 2024 | 29.59 | 29.63 | 29.41 | 29.58 | 28.60 | 36,700 |
May 2, 2024 | 29.20 | 29.36 | 29.12 | 29.31 | 28.33 | 32,700 |
May 1, 2024 | 28.98 | 29.23 | 28.83 | 28.86 | 27.90 | 47,100 |
Apr 30, 2024 | 29.23 | 29.28 | 28.96 | 28.97 | 28.01 | 68,100 |
Apr 29, 2024 | 29.31 | 29.42 | 29.27 | 29.35 | 28.37 | 53,900 |
Apr 26, 2024 | 29.15 | 29.28 | 29.14 | 29.27 | 28.30 | 60,600 |
Apr 25, 2024 | 28.74 | 29.05 | 28.70 | 28.99 | 28.03 | 74,700 |
Apr 24, 2024 | 29.20 | 29.22 | 29.02 | 29.12 | 28.15 | 37,800 |
Apr 23, 2024 | 28.99 | 29.28 | 28.98 | 29.18 | 28.21 | 50,000 |
Apr 22, 2024 | 28.77 | 29.03 | 28.77 | 28.99 | 28.02 | 38,800 |
Apr 19, 2024 | 28.75 | 28.75 | 28.56 | 28.67 | 27.72 | 82,600 |
Apr 18, 2024 | 28.68 | 28.83 | 28.58 | 28.66 | 27.71 | 90,300 |
Apr 17, 2024 | 28.78 | 28.79 | 28.56 | 28.72 | 27.76 | 81,400 |
Apr 16, 2024 | 28.63 | 28.69 | 28.51 | 28.57 | 27.62 | 59,500 |
Apr 15, 2024 | 29.32 | 29.33 | 28.85 | 28.93 | 27.97 | 44,100 |
Apr 12, 2024 | 29.19 | 29.29 | 28.94 | 29.02 | 28.05 | 60,000 |
Apr 11, 2024 | 29.47 | 29.49 | 29.13 | 29.49 | 28.51 | 42,900 |
Apr 10, 2024 | 29.35 | 29.50 | 29.27 | 29.33 | 28.35 | 65,800 |
Apr 9, 2024 | 29.90 | 29.91 | 29.65 | 29.73 | 28.74 | 42,200 |
Related Tickers
QLD ProShares Ultra QQQ
83.62
+20.63%
XSD SPDR S&P Semiconductor ETF
187.82
+16.93%
PSI Invesco Semiconductors ETF
45.83
+16.66%
SOXX iShares Semiconductor ETF
180.53
+16.58%
FTXL First Trust Nasdaq Semiconductor ETF
72.53
+16.29%
SMH VanEck Semiconductor ETF
207.30
+15.20%
BLCN Siren Nasdaq NexGen Economy ETF
18.82
+13.85%
THD iShares MSCI Thailand ETF
51.51
+13.53%
SPHB Invesco S&P 500 High Beta ETF
75.94
+12.87%
COPX Global X Copper Miners ETF
34.99
+12.00%
XNTK SPDR NYSE Technology ETF
184.34
+12.09%
IYW iShares U.S. Technology ETF
136.80
+11.61%
VGT Vanguard Information Technology Index Fund ETF Shares
525.50
+11.72%
FTEC Fidelity MSCI Information Technology Index ETF
156.23
+11.75%
BLOK Amplify Transformational Data Sharing ETF
36.36
+11.66%
XLK The Technology Select Sector SPDR Fund
200.63
+11.63%
IGM iShares Expanded Tech Sector ETF
88.83
+11.32%
QTUM Defiance Quantum ETF
71.95
+11.83%
IXN iShares Global Tech ETF
73.15
+11.14%
HTUS Hull Tactical US ETF
33.26
+10.61%
IETC iShares U.S. Tech Independence Focused ETF
74.66
+10.97%
GDXJ VanEck Junior Gold Miners ETF
55.82
+10.53%
SPMO Invesco S&P 500 Momentum ETF
91.15
+10.28%
ONEQ Fidelity Nasdaq Composite Index ETF
66.36
+10.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.59
+10.31%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.03
+10.30%
QQQ Invesco QQQ Trust
459.15
+10.36%
MGK Vanguard Mega Cap Growth Index Fund
301.50
+10.17%
AIQ Global X Artificial Intelligence & Technology ETF
34.88
+10.73%
IWP iShares Russell Mid-Cap Growth ETF
114.69
+9.91%
SCHG Schwab U.S. Large-Cap Growth ETF
24.53
+10.15%
XME SPDR S&P Metals and Mining ETF
53.59
+9.94%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
319.53
+10.02%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.94
+9.71%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.80
+9.92%
IUSG iShares Core S&P U.S. Growth ETF
124.99
+9.98%
IVW iShares S&P 500 Growth ETF
91.16
+9.88%
IWF iShares Russell 1000 Growth ETF
352.07
+9.88%
MTUM iShares MSCI USA Momentum Factor ETF
198.43
+9.72%
VUG Vanguard Growth Index Fund ETF Shares
362.04
+9.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
78.91
+9.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
328.14
+9.69%
SPGP Invesco S&P 500 GARP ETF
94.36
+9.64%
CIBR First Trust NASDAQ Cybersecurity ETF
63.03
+9.69%
FLTW Franklin FTSE Taiwan ETF
40.07
+7.85%
GRPM Invesco S&P MidCap 400 GARP ETF
99.25
+9.81%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.50
+9.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.52
+10.20%
IWY iShares Russell Top 200 Growth ETF
205.83
+9.78%
QGRO American Century U.S. Quality Growth ETF
91.60
+9.48%
XLY The Consumer Discretionary Select Sector SPDR Fund
193.22
+9.57%
IJK iShares S&P Mid-Cap 400 Growth ETF
80.58
+9.33%
XAR SPDR S&P Aerospace & Defense ETF
161.35
+9.38%
MMTM SPDR S&P 1500 Momentum Tilt ETF
231.19
+8.61%
FTXN First Trust Nasdaq Oil & Gas ETF
26.20
+9.45%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.00
+9.31%
NULG Nuveen ESG Large-Cap Growth ETF
77.12
+9.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.10
+8.83%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.37
+9.08%
ILCG iShares Morningstar Growth ETF
79.52
+9.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
99.85
+9.11%
TMFC Motley Fool 100 Index ETF
54.26
+8.85%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.82
+9.04%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
235.37
+8.83%
PSP Invesco Global Listed Private Equity ETF
59.89
+8.99%
PAVE Global X U.S. Infrastructure Development ETF
36.70
+8.64%
GOEX Global X Gold Explorers ETF
36.96
+9.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.53
+8.71%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.00
+9.26%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.83
+9.03%
VB Vanguard Small-Cap Index Fund ETF Shares
210.48
+8.65%
BFOR Barron's 400 ETF
67.09
+8.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.73
+8.83%
XMMO Invesco S&P MidCap Momentum ETF
110.64
+8.55%
RING iShares MSCI Global Gold Miners ETF
37.74
+8.64%
XMHQ Invesco S&P MidCap Quality ETF
89.32
+8.70%
EZA iShares MSCI South Africa ETF
43.94
+8.35%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.03
+8.77%
RWK Invesco S&P MidCap 400 Revenue ETF
103.08
+8.73%
FV First Trust Dorsey Wright Focus 5 ETF
52.62
+8.64%
XLG Invesco S&P 500 Top 50 ETF
44.52
+8.73%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+8.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
110.63
+8.81%
KCE SPDR S&P Capital Markets ETF
117.96
+8.70%
EZM WisdomTree U.S. MidCap Earnings Fund
56.30
+8.67%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.73
+8.66%
FLEU Franklin FTSE Eurozone ETF
26.38
+8.56%
OEF iShares S&P 100 ETF
260.42
+8.33%
PKB Invesco Building & Construction ETF
67.31
+8.54%
VAW Vanguard Materials Index Fund ETF Shares
177.78
+8.52%
EWT iShares MSCI Taiwan ETF
44.35
+8.30%
AADR AdvisorShares Dorsey Wright ADR ETF
67.74
+8.42%
VOX Vanguard Communication Services Index Fund ETF Shares
144.17
+8.30%
SLX VanEck Steel ETF
56.91
+8.40%
FCOM Fidelity MSCI Communication Services Index ETF
54.67
+8.39%
FMAT Fidelity MSCI Materials Index ETF
45.54
+8.37%
LRGF iShares U.S. Equity Factor ETF
55.64
+8.31%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.24
+8.36%
ITOT iShares Core S&P Total U.S. Stock Market ETF
116.98
+8.19%
FEZ SPDR EURO STOXX 50 ETF
52.15
+8.14%