Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
iShares Core S&P U.S. Value ETF (IUSV)
92.18
-0.11
(-0.12%)
At close: April 1 at 4:00:02 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 | 92.13 | 92.55 | 91.39 | 92.18 | 92.18 | 915,300 |
Mar 31, 2025 | 90.88 | 92.61 | 90.87 | 92.29 | 92.29 | 974,400 |
Mar 28, 2025 | 92.58 | 92.79 | 91.38 | 91.42 | 91.42 | 421,900 |
Mar 27, 2025 | 92.83 | 93.24 | 92.41 | 92.81 | 92.81 | 640,200 |
Mar 26, 2025 | 93.01 | 93.46 | 92.63 | 92.90 | 92.90 | 586,000 |
Mar 25, 2025 | 93.16 | 93.22 | 92.60 | 92.86 | 92.86 | 406,000 |
Mar 24, 2025 | 92.62 | 93.12 | 92.53 | 93.00 | 93.00 | 576,300 |
Mar 21, 2025 | 91.51 | 91.99 | 91.13 | 91.97 | 91.97 | 764,600 |
Mar 20, 2025 | 91.97 | 92.70 | 91.78 | 92.20 | 92.20 | 571,300 |
Mar 19, 2025 | 91.99 | 92.77 | 91.67 | 92.31 | 92.31 | 1,726,900 |
Mar 18, 2025 | 0.37 Dividend | |||||
Mar 18, 2025 | 92.11 | 92.11 | 91.47 | 91.84 | 91.84 | 526,800 |
Mar 17, 2025 | 91.37 | 92.85 | 91.37 | 92.54 | 92.17 | 577,300 |
Mar 14, 2025 | 90.43 | 91.64 | 90.37 | 91.49 | 91.13 | 1,682,100 |
Mar 13, 2025 | 90.72 | 91.13 | 89.75 | 90.00 | 89.64 | 1,321,900 |
Mar 12, 2025 | 91.67 | 91.67 | 90.25 | 90.79 | 90.43 | 898,700 |
Mar 11, 2025 | 92.27 | 92.48 | 90.79 | 91.28 | 90.92 | 778,700 |
Mar 10, 2025 | 93.22 | 93.61 | 91.85 | 92.63 | 92.26 | 707,600 |
Mar 7, 2025 | 93.00 | 94.26 | 92.95 | 94.05 | 93.68 | 495,700 |
Mar 6, 2025 | 93.08 | 93.80 | 92.71 | 93.29 | 92.92 | 734,600 |
Mar 5, 2025 | 93.14 | 94.18 | 92.57 | 93.85 | 93.48 | 843,900 |
Mar 4, 2025 | 94.18 | 94.34 | 92.92 | 93.13 | 92.76 | 864,000 |
Mar 3, 2025 | 95.69 | 96.10 | 94.10 | 94.64 | 94.26 | 4,188,300 |
Feb 28, 2025 | 94.51 | 95.59 | 94.04 | 95.49 | 95.11 | 581,700 |
Feb 27, 2025 | 95.00 | 95.46 | 94.30 | 94.38 | 94.01 | 603,800 |
Feb 26, 2025 | 95.48 | 95.57 | 94.60 | 94.81 | 94.43 | 523,100 |
Feb 25, 2025 | 95.46 | 95.75 | 94.96 | 95.43 | 95.05 | 836,300 |
Feb 24, 2025 | 95.35 | 95.74 | 95.17 | 95.33 | 94.95 | 558,000 |
Feb 21, 2025 | 96.06 | 96.15 | 95.16 | 95.27 | 94.89 | 490,400 |
Feb 20, 2025 | 96.07 | 96.29 | 95.80 | 96.25 | 95.87 | 466,300 |
Feb 19, 2025 | 95.79 | 96.38 | 95.61 | 96.32 | 95.94 | 643,900 |
Feb 18, 2025 | 95.45 | 95.94 | 95.28 | 95.89 | 95.51 | 615,800 |
Feb 14, 2025 | 95.63 | 96.01 | 95.39 | 95.39 | 95.01 | 416,800 |
Feb 13, 2025 | 94.95 | 95.65 | 94.86 | 95.58 | 95.20 | 513,100 |
Feb 12, 2025 | 94.46 | 95.01 | 94.34 | 94.89 | 94.51 | 672,900 |
Feb 11, 2025 | 94.58 | 95.24 | 94.58 | 95.19 | 94.81 | 657,800 |
Feb 10, 2025 | 94.92 | 94.92 | 94.43 | 94.79 | 94.41 | 598,200 |
Feb 7, 2025 | 95.34 | 95.36 | 94.34 | 94.35 | 93.98 | 638,900 |
Feb 6, 2025 | 95.69 | 95.69 | 94.86 | 95.27 | 94.89 | 1,094,500 |
Feb 5, 2025 | 94.91 | 95.41 | 94.56 | 95.35 | 94.97 | 701,200 |
Feb 4, 2025 | 94.55 | 95.14 | 94.32 | 94.95 | 94.57 | 555,200 |
Feb 3, 2025 | 94.21 | 95.11 | 93.72 | 94.80 | 94.42 | 822,600 |
Jan 31, 2025 | 96.21 | 96.26 | 95.17 | 95.35 | 94.97 | 1,046,400 |
Jan 30, 2025 | 95.72 | 96.19 | 95.41 | 95.87 | 95.49 | 979,200 |
Jan 29, 2025 | 95.78 | 96.20 | 95.49 | 95.61 | 95.23 | 757,500 |
Jan 28, 2025 | 96.10 | 96.39 | 95.80 | 95.90 | 95.52 | 620,500 |
Jan 27, 2025 | 94.75 | 96.15 | 94.75 | 96.12 | 95.74 | 2,004,300 |
Jan 24, 2025 | 95.26 | 95.52 | 95.15 | 95.25 | 94.87 | 644,600 |
Jan 23, 2025 | 94.87 | 95.44 | 94.83 | 95.41 | 95.03 | 847,600 |
Jan 22, 2025 | 95.11 | 95.12 | 94.80 | 94.83 | 94.45 | 591,100 |
Jan 21, 2025 | 94.64 | 95.03 | 94.43 | 95.01 | 94.63 | 2,018,300 |
Jan 17, 2025 | 94.42 | 94.53 | 94.15 | 94.30 | 93.93 | 877,100 |
Jan 16, 2025 | 93.58 | 93.81 | 93.24 | 93.63 | 93.26 | 1,679,200 |
Jan 15, 2025 | 93.67 | 93.86 | 93.28 | 93.56 | 93.19 | 464,500 |
Jan 14, 2025 | 92.31 | 92.51 | 91.75 | 92.43 | 92.06 | 549,200 |
Jan 13, 2025 | 91.02 | 92.00 | 91.02 | 91.96 | 91.60 | 1,284,100 |
Jan 10, 2025 | 92.28 | 92.28 | 91.16 | 91.26 | 90.90 | 1,103,800 |
Jan 8, 2025 | 92.48 | 92.81 | 92.05 | 92.81 | 92.44 | 613,600 |
Jan 7, 2025 | 93.30 | 93.61 | 92.43 | 92.68 | 92.31 | 784,500 |
Jan 6, 2025 | 93.32 | 93.87 | 92.80 | 92.93 | 92.56 | 1,214,300 |
Jan 3, 2025 | 92.49 | 93.02 | 92.20 | 92.85 | 92.48 | 733,100 |
Jan 2, 2025 | 93.26 | 93.26 | 91.78 | 92.19 | 91.82 | 1,205,400 |
Dec 31, 2024 | 92.83 | 93.03 | 92.27 | 92.59 | 92.22 | 1,445,600 |
Dec 30, 2024 | 92.84 | 92.86 | 91.95 | 92.51 | 92.14 | 1,209,200 |
Dec 27, 2024 | 93.70 | 94.07 | 93.02 | 93.51 | 93.14 | 1,608,000 |
Dec 26, 2024 | 93.77 | 94.22 | 93.61 | 94.13 | 93.76 | 848,000 |
Dec 24, 2024 | 93.31 | 93.99 | 93.18 | 93.99 | 93.62 | 731,000 |
Dec 23, 2024 | 92.78 | 93.29 | 92.46 | 93.23 | 92.86 | 1,605,300 |
Dec 20, 2024 | 91.78 | 93.57 | 91.68 | 93.02 | 92.65 | 1,715,900 |
Dec 19, 2024 | 92.71 | 93.09 | 91.89 | 91.94 | 91.58 | 2,090,200 |
Dec 18, 2024 | 94.57 | 94.84 | 92.16 | 92.26 | 91.89 | 1,047,500 |
Dec 17, 2024 | 0.55 Dividend | |||||
Dec 17, 2024 | 94.64 | 94.96 | 94.36 | 94.57 | 94.19 | 1,003,700 |
Dec 16, 2024 | 96.16 | 96.41 | 95.59 | 95.69 | 94.77 | 1,779,700 |
Dec 13, 2024 | 96.41 | 96.50 | 95.99 | 96.18 | 95.25 | 739,200 |
Dec 12, 2024 | 96.78 | 96.94 | 96.46 | 96.49 | 95.56 | 723,300 |
Dec 11, 2024 | 97.31 | 97.31 | 96.80 | 96.84 | 95.91 | 570,000 |
Dec 10, 2024 | 97.56 | 97.56 | 96.78 | 97.11 | 96.17 | 516,600 |
Dec 9, 2024 | 98.16 | 98.27 | 97.47 | 97.49 | 96.55 | 534,500 |
Dec 6, 2024 | 98.39 | 98.62 | 97.93 | 98.04 | 97.09 | 457,600 |
Dec 5, 2024 | 98.58 | 98.78 | 98.28 | 98.29 | 97.34 | 589,800 |
Dec 4, 2024 | 98.80 | 98.80 | 98.23 | 98.58 | 97.63 | 471,800 |
Dec 3, 2024 | 99.48 | 99.72 | 98.84 | 98.87 | 97.92 | 395,500 |
Dec 2, 2024 | 100.00 | 100.02 | 99.12 | 99.43 | 98.47 | 626,700 |
Nov 29, 2024 | 99.99 | 100.29 | 99.86 | 100.02 | 99.05 | 287,400 |
Nov 27, 2024 | 99.92 | 100.28 | 99.71 | 99.76 | 98.80 | 449,200 |
Nov 26, 2024 | 99.60 | 99.77 | 99.09 | 99.69 | 98.73 | 380,200 |
Nov 25, 2024 | 99.57 | 100.02 | 99.39 | 99.68 | 98.72 | 537,800 |
Nov 22, 2024 | 98.31 | 99.03 | 98.29 | 98.97 | 98.02 | 490,300 |
Nov 21, 2024 | 97.30 | 98.34 | 97.00 | 98.15 | 97.20 | 407,100 |
Nov 20, 2024 | 96.88 | 97.06 | 96.38 | 97.03 | 96.09 | 515,000 |
Nov 19, 2024 | 96.66 | 97.02 | 96.19 | 96.81 | 95.88 | 456,100 |
Nov 18, 2024 | 96.77 | 97.36 | 96.73 | 97.16 | 96.22 | 525,900 |
Nov 15, 2024 | 96.93 | 97.20 | 96.57 | 96.76 | 95.83 | 808,300 |
Nov 14, 2024 | 97.93 | 97.94 | 97.03 | 97.08 | 96.14 | 549,600 |
Nov 13, 2024 | 97.78 | 98.01 | 97.47 | 97.74 | 96.80 | 389,600 |
Nov 12, 2024 | 98.31 | 98.31 | 97.41 | 97.55 | 96.61 | 363,000 |
Nov 11, 2024 | 98.30 | 98.84 | 98.25 | 98.32 | 97.37 | 463,400 |
Nov 8, 2024 | 97.57 | 98.21 | 97.40 | 97.99 | 97.04 | 476,600 |
Nov 7, 2024 | 97.67 | 97.82 | 97.16 | 97.33 | 96.39 | 529,300 |
Nov 6, 2024 | 97.82 | 97.87 | 96.80 | 97.61 | 96.67 | 598,600 |
Nov 5, 2024 | 94.29 | 95.18 | 94.11 | 95.16 | 94.24 | 589,900 |
Nov 4, 2024 | 94.49 | 94.64 | 93.91 | 94.22 | 93.31 | 527,200 |
Nov 1, 2024 | 94.78 | 95.13 | 94.31 | 94.34 | 93.43 | 873,500 |
Oct 31, 2024 | 94.75 | 95.08 | 94.28 | 94.30 | 93.39 | 492,100 |
Oct 30, 2024 | 94.86 | 95.45 | 94.78 | 94.97 | 94.05 | 401,300 |
Oct 29, 2024 | 95.21 | 95.51 | 94.94 | 95.08 | 94.16 | 367,300 |
Oct 28, 2024 | 95.23 | 95.71 | 95.23 | 95.57 | 94.65 | 733,300 |
Oct 25, 2024 | 96.03 | 96.08 | 94.99 | 95.08 | 94.16 | 310,400 |
Oct 24, 2024 | 95.96 | 96.13 | 95.47 | 95.75 | 94.83 | 361,400 |
Oct 23, 2024 | 95.94 | 96.23 | 95.55 | 96.02 | 95.09 | 389,600 |
Oct 22, 2024 | 95.92 | 96.27 | 95.63 | 96.14 | 95.21 | 353,900 |
Oct 21, 2024 | 97.18 | 97.21 | 96.22 | 96.40 | 95.47 | 378,700 |
Oct 18, 2024 | 97.06 | 97.33 | 96.75 | 97.25 | 96.31 | 299,000 |
Oct 17, 2024 | 97.30 | 97.32 | 96.94 | 97.12 | 96.18 | 773,800 |
Oct 16, 2024 | 96.66 | 97.32 | 96.56 | 97.25 | 96.31 | 364,100 |
Oct 15, 2024 | 96.61 | 97.26 | 96.36 | 96.43 | 95.50 | 270,200 |
Oct 14, 2024 | 96.16 | 96.77 | 95.92 | 96.68 | 95.75 | 352,200 |
Oct 11, 2024 | 95.17 | 96.14 | 95.17 | 96.11 | 95.18 | 1,330,600 |
Oct 10, 2024 | 95.31 | 95.31 | 94.78 | 94.94 | 94.02 | 992,500 |
Oct 9, 2024 | 94.55 | 95.42 | 94.43 | 95.31 | 94.39 | 566,200 |
Oct 8, 2024 | 94.67 | 94.74 | 94.30 | 94.65 | 93.74 | 478,800 |
Oct 7, 2024 | 95.04 | 95.04 | 94.16 | 94.53 | 93.62 | 535,900 |
Oct 4, 2024 | 95.08 | 95.23 | 94.51 | 95.13 | 94.21 | 353,000 |
Oct 3, 2024 | 94.71 | 94.79 | 94.21 | 94.56 | 93.65 | 415,600 |
Oct 2, 2024 | 95.05 | 95.22 | 94.68 | 94.98 | 94.06 | 531,000 |
Oct 1, 2024 | 95.41 | 95.41 | 94.74 | 95.15 | 94.23 | 666,200 |
Sep 30, 2024 | 95.10 | 95.53 | 94.62 | 95.49 | 94.57 | 599,000 |
Sep 27, 2024 | 95.01 | 95.66 | 95.01 | 95.13 | 94.21 | 397,300 |
Sep 26, 2024 | 94.54 | 94.87 | 94.54 | 94.82 | 93.91 | 461,900 |
Sep 25, 2024 | 0.58 Dividend | |||||
Sep 25, 2024 | 94.85 | 95.05 | 94.10 | 94.18 | 93.27 | 423,700 |
Sep 24, 2024 | 95.44 | 95.66 | 95.24 | 95.41 | 93.91 | 499,700 |
Sep 23, 2024 | 95.20 | 95.50 | 95.15 | 95.49 | 93.99 | 759,600 |
Sep 20, 2024 | 95.03 | 95.09 | 94.60 | 94.97 | 93.48 | 427,700 |
Sep 19, 2024 | 95.43 | 95.55 | 94.89 | 95.23 | 93.74 | 422,400 |
Sep 18, 2024 | 94.66 | 95.62 | 94.41 | 94.49 | 93.01 | 476,400 |
Sep 17, 2024 | 94.91 | 95.28 | 94.47 | 94.78 | 93.29 | 383,700 |
Sep 16, 2024 | 94.36 | 94.84 | 94.27 | 94.75 | 93.26 | 877,600 |
Sep 13, 2024 | 93.59 | 94.16 | 93.50 | 93.98 | 92.51 | 315,300 |
Sep 12, 2024 | 93.05 | 93.34 | 92.44 | 93.31 | 91.85 | 619,300 |
Sep 11, 2024 | 92.80 | 93.04 | 91.28 | 92.89 | 91.43 | 422,100 |
Sep 10, 2024 | 93.46 | 93.70 | 92.54 | 93.20 | 91.74 | 385,000 |
Sep 9, 2024 | 92.80 | 93.75 | 92.75 | 93.30 | 91.84 | 418,800 |
Sep 6, 2024 | 93.24 | 93.74 | 92.26 | 92.41 | 90.96 | 472,900 |
Sep 5, 2024 | 94.24 | 94.27 | 92.96 | 93.34 | 91.88 | 1,037,400 |
Sep 4, 2024 | 94.13 | 94.60 | 93.73 | 94.02 | 92.54 | 522,100 |
Sep 3, 2024 | 94.50 | 94.85 | 93.78 | 94.07 | 92.59 | 501,700 |
Aug 30, 2024 | 94.47 | 95.04 | 93.99 | 94.93 | 93.44 | 355,900 |
Aug 29, 2024 | 94.10 | 94.61 | 93.53 | 94.23 | 92.75 | 420,700 |
Aug 28, 2024 | 93.76 | 94.28 | 93.41 | 93.79 | 92.32 | 372,700 |
Aug 27, 2024 | 93.75 | 93.96 | 93.66 | 93.89 | 92.42 | 282,000 |
Aug 26, 2024 | 94.02 | 94.37 | 93.77 | 93.89 | 92.42 | 451,900 |
Aug 23, 2024 | 93.08 | 93.75 | 92.90 | 93.68 | 92.21 | 370,400 |
Aug 22, 2024 | 92.92 | 93.08 | 92.40 | 92.65 | 91.20 | 338,200 |
Aug 21, 2024 | 92.72 | 92.81 | 92.36 | 92.76 | 91.30 | 361,000 |
Aug 20, 2024 | 92.63 | 92.63 | 92.22 | 92.37 | 90.92 | 386,900 |
Aug 19, 2024 | 92.18 | 92.69 | 92.16 | 92.66 | 91.21 | 368,400 |
Aug 16, 2024 | 91.74 | 92.12 | 91.63 | 92.07 | 90.63 | 313,200 |
Aug 15, 2024 | 91.49 | 91.86 | 91.30 | 91.76 | 90.32 | 689,900 |
Aug 14, 2024 | 90.34 | 90.96 | 90.34 | 90.73 | 89.31 | 374,600 |
Aug 13, 2024 | 89.91 | 90.41 | 89.51 | 90.34 | 88.92 | 428,800 |
Aug 12, 2024 | 90.10 | 90.10 | 89.35 | 89.57 | 88.16 | 468,500 |
Aug 9, 2024 | 89.75 | 90.13 | 89.25 | 89.89 | 88.48 | 369,300 |
Aug 8, 2024 | 88.82 | 89.88 | 88.71 | 89.85 | 88.44 | 418,000 |
Aug 7, 2024 | 89.54 | 90.10 | 88.42 | 88.46 | 87.07 | 444,200 |
Aug 6, 2024 | 88.38 | 89.88 | 88.13 | 88.86 | 87.47 | 675,600 |
Aug 5, 2024 | 88.51 | 88.92 | 87.91 | 88.19 | 86.81 | 1,130,800 |
Aug 2, 2024 | 90.97 | 91.34 | 89.49 | 90.38 | 88.96 | 476,400 |
Aug 1, 2024 | 92.46 | 92.82 | 91.26 | 91.70 | 90.26 | 835,700 |
Jul 31, 2024 | 92.66 | 93.08 | 92.20 | 92.41 | 90.96 | 354,900 |
Jul 30, 2024 | 91.93 | 92.45 | 91.85 | 92.22 | 90.77 | 399,500 |
Jul 29, 2024 | 91.97 | 91.97 | 91.30 | 91.77 | 90.33 | 503,700 |
Jul 26, 2024 | 91.03 | 92.07 | 91.03 | 91.82 | 90.38 | 337,500 |
Jul 25, 2024 | 90.37 | 91.63 | 90.35 | 90.64 | 89.22 | 375,800 |
Jul 24, 2024 | 90.59 | 90.93 | 90.27 | 90.35 | 88.93 | 356,400 |
Jul 23, 2024 | 90.98 | 91.11 | 90.67 | 90.76 | 89.34 | 359,900 |
Jul 22, 2024 | 90.92 | 91.10 | 90.34 | 91.10 | 89.67 | 492,200 |
Jul 19, 2024 | 91.30 | 91.30 | 90.56 | 90.69 | 89.27 | 767,800 |
Jul 18, 2024 | 91.92 | 92.71 | 91.16 | 91.24 | 89.81 | 416,000 |
Jul 17, 2024 | 91.39 | 92.43 | 91.39 | 92.16 | 90.71 | 459,300 |
Jul 16, 2024 | 90.60 | 91.76 | 90.47 | 91.75 | 90.31 | 484,300 |
Jul 15, 2024 | 90.41 | 90.72 | 90.12 | 90.34 | 88.92 | 493,700 |
Jul 12, 2024 | 89.83 | 90.50 | 89.70 | 90.06 | 88.65 | 368,700 |
Jul 11, 2024 | 88.82 | 89.61 | 88.82 | 89.51 | 88.11 | 498,900 |
Jul 10, 2024 | 88.01 | 88.65 | 87.88 | 88.58 | 87.19 | 339,300 |
Jul 9, 2024 | 87.82 | 88.31 | 87.58 | 87.86 | 86.48 | 390,900 |
Jul 8, 2024 | 88.00 | 88.29 | 87.66 | 87.86 | 86.48 | 426,500 |
Jul 5, 2024 | 87.81 | 87.87 | 87.32 | 87.81 | 86.43 | 381,800 |
Jul 3, 2024 | 88.02 | 88.16 | 87.73 | 87.81 | 86.43 | 300,900 |
Jul 2, 2024 | 87.55 | 87.93 | 87.46 | 87.93 | 86.55 | 567,700 |
Jul 1, 2024 | 88.20 | 88.60 | 87.44 | 87.56 | 86.19 | 883,900 |
Jun 28, 2024 | 88.09 | 88.50 | 87.68 | 88.13 | 86.75 | 422,200 |
Jun 27, 2024 | 87.92 | 88.00 | 87.56 | 87.94 | 86.56 | 598,600 |
Jun 26, 2024 | 88.05 | 88.10 | 87.71 | 87.98 | 86.60 | 500,100 |
Jun 25, 2024 | 89.01 | 89.01 | 88.06 | 88.29 | 86.90 | 647,700 |
Jun 24, 2024 | 88.57 | 89.43 | 88.49 | 89.04 | 87.64 | 397,800 |
Jun 21, 2024 | 88.38 | 88.46 | 88.04 | 88.29 | 86.90 | 469,000 |
Jun 20, 2024 | 87.93 | 88.50 | 87.80 | 88.34 | 86.95 | 552,200 |
Jun 18, 2024 | 87.79 | 88.22 | 87.72 | 88.02 | 86.64 | 970,800 |
Jun 17, 2024 | 87.09 | 87.79 | 86.87 | 87.72 | 86.34 | 536,900 |
Jun 14, 2024 | 87.21 | 87.32 | 86.68 | 87.24 | 85.87 | 617,600 |
Jun 13, 2024 | 87.79 | 87.79 | 87.06 | 87.61 | 86.24 | 513,900 |
Jun 12, 2024 | 88.74 | 88.74 | 87.64 | 87.80 | 86.42 | 356,200 |
Jun 11, 2024 | 0.42 Dividend | |||||
Jun 11, 2024 | 88.05 | 88.05 | 87.42 | 87.82 | 86.44 | 286,200 |
Jun 10, 2024 | 88.54 | 88.84 | 88.21 | 88.82 | 87.01 | 343,000 |
Jun 7, 2024 | 88.63 | 89.24 | 88.42 | 88.66 | 86.86 | 404,200 |
Jun 6, 2024 | 88.86 | 89.09 | 88.58 | 88.84 | 87.03 | 364,300 |
Jun 5, 2024 | 88.88 | 88.90 | 88.26 | 88.90 | 87.09 | 401,700 |
Jun 4, 2024 | 88.52 | 88.80 | 88.19 | 88.60 | 86.80 | 356,500 |
Jun 3, 2024 | 89.31 | 89.31 | 88.15 | 88.77 | 86.96 | 592,700 |
May 31, 2024 | 87.80 | 89.22 | 87.78 | 89.21 | 87.39 | 445,600 |
May 30, 2024 | 87.23 | 87.79 | 87.20 | 87.70 | 85.91 | 327,500 |
May 29, 2024 | 87.50 | 87.50 | 87.14 | 87.22 | 85.44 | 301,000 |
May 28, 2024 | 88.73 | 88.74 | 87.87 | 88.14 | 86.35 | 402,800 |
May 24, 2024 | 88.68 | 89.00 | 88.65 | 88.79 | 86.98 | 437,200 |
May 23, 2024 | 89.81 | 89.81 | 88.39 | 88.43 | 86.63 | 366,600 |
May 22, 2024 | 89.88 | 90.09 | 89.52 | 89.71 | 87.88 | 359,400 |
May 21, 2024 | 89.92 | 90.05 | 89.75 | 89.99 | 88.16 | 373,300 |
May 20, 2024 | 90.40 | 90.44 | 89.87 | 89.92 | 88.09 | 354,500 |
May 17, 2024 | 90.21 | 90.42 | 90.03 | 90.42 | 88.58 | 406,000 |
May 16, 2024 | 90.19 | 90.42 | 90.07 | 90.15 | 88.31 | 396,300 |
May 15, 2024 | 89.94 | 90.17 | 89.76 | 90.09 | 88.26 | 480,900 |
May 14, 2024 | 89.41 | 89.64 | 89.08 | 89.44 | 87.62 | 342,900 |
May 13, 2024 | 89.53 | 89.77 | 89.13 | 89.20 | 87.38 | 376,500 |
May 10, 2024 | 89.21 | 89.31 | 89.06 | 89.21 | 87.39 | 337,500 |
May 9, 2024 | 88.27 | 89.00 | 88.18 | 89.00 | 87.19 | 384,500 |
May 8, 2024 | 87.89 | 88.30 | 87.87 | 88.20 | 86.40 | 416,300 |
May 7, 2024 | 87.93 | 88.27 | 87.93 | 88.11 | 86.32 | 425,700 |
May 6, 2024 | 87.80 | 87.88 | 87.51 | 87.84 | 86.05 | 470,300 |
May 3, 2024 | 87.42 | 87.50 | 86.85 | 87.28 | 85.50 | 342,500 |
May 2, 2024 | 86.81 | 86.97 | 86.16 | 86.83 | 85.06 | 417,300 |
May 1, 2024 | 86.35 | 87.29 | 86.15 | 86.26 | 84.50 | 668,600 |
Apr 30, 2024 | 87.28 | 87.33 | 86.48 | 86.51 | 84.75 | 590,100 |
Apr 29, 2024 | 87.33 | 87.64 | 87.18 | 87.53 | 85.75 | 602,300 |
Apr 26, 2024 | 87.05 | 87.41 | 86.85 | 87.12 | 85.35 | 403,100 |
Apr 25, 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 85.51 | 432,200 |
Apr 24, 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 85.78 | 463,000 |
Apr 23, 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 85.74 | 363,400 |
Apr 22, 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 85.15 | 415,700 |
Apr 19, 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 84.50 | 766,300 |
Apr 18, 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 83.84 | 407,700 |
Apr 17, 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 83.65 | 501,400 |
Apr 16, 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 83.76 | 588,800 |
Apr 15, 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 84.15 | 937,400 |
Apr 12, 2024 | 87.26 | 87.40 | 86.17 | 86.42 | 84.66 | 504,200 |
Apr 11, 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 85.92 | 728,200 |
Apr 10, 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 86.13 | 2,487,600 |
Apr 9, 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 87.38 | 414,000 |
Apr 8, 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 87.14 | 446,200 |
Apr 5, 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 87.02 | 702,300 |
Apr 4, 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 86.51 | 625,400 |
Apr 3, 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 87.33 | 441,700 |
Apr 2, 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 87.48 | 547,800 |
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%