NYSEArca - Nasdaq Real Time Price USD
iShares S&P 500 Value ETF (IVE)
190.61
+1.03
+(0.54%)
As of 1:21:30 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 |
---|---|---|---|---|---|---|
Jun 3, 2025 | 189.34 | 190.66 | 188.93 | 190.61 | 190.61 | 169,574 |
Jun 2, 2025 | 188.83 | 189.59 | 187.50 | 189.44 | 189.44 | 362,900 |
May 30, 2025 | 188.67 | 189.65 | 187.50 | 188.99 | 188.99 | 1,582,100 |
May 29, 2025 | 189.19 | 189.21 | 187.57 | 188.96 | 188.96 | 421,100 |
May 28, 2025 | 189.76 | 189.93 | 188.05 | 188.17 | 188.17 | 332,600 |
May 27, 2025 | 188.33 | 189.71 | 187.78 | 189.65 | 189.65 | 536,100 |
May 23, 2025 | 185.34 | 187.05 | 185.34 | 186.32 | 186.32 | 700,200 |
May 22, 2025 | 187.77 | 188.51 | 186.84 | 187.40 | 187.40 | 661,200 |
May 21, 2025 | 190.25 | 190.59 | 187.93 | 188.10 | 188.10 | 980,200 |
May 20, 2025 | 191.42 | 192.01 | 190.77 | 191.54 | 191.54 | 4,659,900 |
May 19, 2025 | 190.30 | 192.15 | 190.28 | 191.90 | 191.90 | 458,400 |
May 16, 2025 | 190.34 | 191.67 | 189.76 | 191.58 | 191.58 | 353,300 |
May 15, 2025 | 188.11 | 190.29 | 188.00 | 190.29 | 190.29 | 541,500 |
May 14, 2025 | 189.45 | 189.54 | 188.10 | 188.51 | 188.51 | 623,000 |
May 13, 2025 | 189.96 | 190.39 | 189.48 | 189.63 | 189.63 | 372,300 |
May 12, 2025 | 190.10 | 190.34 | 189.01 | 190.25 | 190.25 | 533,300 |
May 9, 2025 | 186.02 | 186.24 | 184.99 | 185.39 | 185.39 | 342,400 |
May 8, 2025 | 185.31 | 187.28 | 184.81 | 185.46 | 185.46 | 639,400 |
May 7, 2025 | 184.04 | 185.19 | 183.30 | 184.41 | 184.41 | 494,500 |
May 6, 2025 | 183.57 | 184.93 | 183.05 | 183.24 | 183.24 | 766,900 |
May 5, 2025 | 184.89 | 185.64 | 184.17 | 184.68 | 184.68 | 3,957,300 |
May 2, 2025 | 185.63 | 186.31 | 184.75 | 185.83 | 185.83 | 639,900 |
May 1, 2025 | 184.33 | 185.41 | 183.50 | 183.94 | 183.94 | 585,700 |
Apr 30, 2025 | 182.13 | 184.17 | 180.00 | 183.43 | 183.43 | 540,400 |
Apr 29, 2025 | 181.81 | 183.81 | 181.68 | 183.32 | 183.32 | 611,000 |
Apr 28, 2025 | 182.37 | 183.10 | 180.92 | 182.50 | 182.50 | 340,200 |
Apr 25, 2025 | 181.56 | 182.08 | 180.22 | 181.84 | 181.84 | 665,400 |
Apr 24, 2025 | 179.74 | 182.25 | 179.00 | 182.07 | 182.07 | 3,798,800 |
Apr 23, 2025 | 180.79 | 182.64 | 178.91 | 179.47 | 179.47 | 1,252,200 |
Apr 22, 2025 | 175.60 | 178.40 | 175.50 | 177.98 | 177.98 | 621,600 |
Apr 21, 2025 | 175.85 | 176.01 | 172.13 | 173.78 | 173.78 | 1,025,500 |
Apr 17, 2025 | 176.56 | 178.73 | 176.56 | 177.38 | 177.38 | 656,600 |
Apr 16, 2025 | 178.93 | 179.90 | 175.65 | 177.04 | 177.04 | 783,200 |
Apr 15, 2025 | 180.71 | 181.52 | 179.57 | 179.57 | 179.57 | 560,600 |
Apr 14, 2025 | 181.18 | 181.53 | 178.87 | 180.35 | 180.35 | 725,400 |
Apr 11, 2025 | 174.98 | 179.20 | 173.98 | 178.31 | 178.31 | 733,800 |
Apr 10, 2025 | 177.73 | 178.03 | 170.80 | 175.37 | 175.37 | 1,140,700 |
Apr 9, 2025 | 166.55 | 181.66 | 166.34 | 180.92 | 180.92 | 1,750,700 |
Apr 8, 2025 | 176.02 | 176.59 | 165.86 | 168.34 | 168.34 | 1,553,800 |
Apr 7, 2025 | 168.29 | 177.04 | 165.45 | 171.26 | 171.26 | 2,512,400 |
Apr 4, 2025 | 179.44 | 179.86 | 172.56 | 172.67 | 172.67 | 2,236,600 |
Apr 3, 2025 | 186.33 | 187.01 | 183.18 | 183.31 | 183.31 | 1,286,900 |
Apr 2, 2025 | 189.06 | 191.71 | 189.00 | 191.29 | 191.29 | 596,700 |
Apr 1, 2025 | 189.96 | 191.03 | 188.64 | 190.33 | 190.33 | 603,900 |
Mar 31, 2025 | 187.83 | 191.22 | 187.71 | 190.58 | 190.58 | 1,026,100 |
Mar 28, 2025 | 191.29 | 191.46 | 188.68 | 188.79 | 188.79 | 496,000 |
Mar 27, 2025 | 191.47 | 192.42 | 190.75 | 191.65 | 191.65 | 556,800 |
Mar 26, 2025 | 192.01 | 192.84 | 191.15 | 191.62 | 191.62 | 1,145,300 |
Mar 25, 2025 | 192.11 | 192.33 | 191.16 | 191.71 | 191.71 | 1,321,200 |
Mar 24, 2025 | 191.26 | 192.10 | 191.08 | 191.82 | 191.82 | 633,900 |
Mar 21, 2025 | 188.94 | 189.90 | 188.12 | 189.82 | 189.82 | 462,300 |
Mar 20, 2025 | 189.59 | 191.26 | 189.25 | 190.09 | 190.09 | 537,700 |
Mar 19, 2025 | 189.73 | 191.38 | 189.03 | 190.54 | 190.54 | 726,200 |
Mar 18, 2025 | 0.745 Dividend | |||||
Mar 18, 2025 | 189.92 | 189.95 | 188.69 | 189.43 | 189.43 | 1,057,600 |
Mar 17, 2025 | 188.59 | 191.55 | 188.59 | 190.88 | 190.14 | 515,100 |
Mar 14, 2025 | 186.86 | 189.12 | 186.43 | 188.81 | 188.07 | 514,800 |
Mar 13, 2025 | 187.32 | 188.10 | 185.33 | 185.78 | 185.05 | 582,500 |
Mar 12, 2025 | 188.82 | 188.88 | 186.29 | 187.35 | 186.62 | 799,100 |
Mar 11, 2025 | 190.54 | 190.77 | 187.42 | 188.32 | 187.59 | 957,100 |
Mar 10, 2025 | 192.26 | 193.23 | 189.69 | 191.08 | 190.33 | 739,800 |
Mar 7, 2025 | 192.04 | 194.64 | 191.89 | 194.14 | 193.38 | 1,003,200 |
Mar 6, 2025 | 192.25 | 193.58 | 191.39 | 192.60 | 191.85 | 848,400 |
Mar 5, 2025 | 192.04 | 194.43 | 191.13 | 193.79 | 193.03 | 1,062,200 |
Mar 4, 2025 | 194.43 | 194.75 | 191.84 | 192.25 | 191.50 | 2,172,300 |
Mar 3, 2025 | 197.66 | 198.33 | 194.21 | 195.36 | 194.60 | 1,171,100 |
Feb 28, 2025 | 195.21 | 197.34 | 194.03 | 197.20 | 196.43 | 1,659,600 |
Feb 27, 2025 | 195.80 | 196.93 | 194.47 | 194.58 | 193.82 | 12,271,400 |
Feb 26, 2025 | 196.84 | 197.11 | 195.11 | 195.49 | 194.73 | 380,900 |
Feb 25, 2025 | 196.87 | 197.50 | 195.93 | 196.89 | 196.12 | 361,400 |
Feb 24, 2025 | 196.82 | 197.54 | 196.36 | 196.65 | 195.88 | 386,900 |
Feb 21, 2025 | 198.15 | 198.16 | 196.33 | 196.39 | 195.62 | 333,100 |
Feb 20, 2025 | 198.21 | 198.58 | 197.58 | 198.47 | 197.70 | 329,900 |
Feb 19, 2025 | 197.36 | 198.68 | 197.20 | 198.58 | 197.80 | 368,400 |
Feb 18, 2025 | 196.71 | 197.74 | 196.41 | 197.74 | 196.97 | 752,900 |
Feb 14, 2025 | 197.20 | 197.85 | 196.58 | 196.62 | 195.85 | 982,200 |
Feb 13, 2025 | 196.00 | 197.17 | 195.43 | 197.04 | 196.27 | 372,000 |
Feb 12, 2025 | 194.69 | 195.85 | 194.46 | 195.58 | 194.82 | 470,800 |
Feb 11, 2025 | 194.86 | 196.30 | 194.86 | 196.23 | 195.46 | 377,000 |
Feb 10, 2025 | 195.38 | 195.44 | 194.53 | 195.30 | 194.54 | 385,800 |
Feb 7, 2025 | 196.30 | 196.47 | 194.35 | 194.62 | 193.86 | 460,900 |
Feb 6, 2025 | 196.80 | 197.00 | 195.46 | 196.25 | 195.48 | 433,100 |
Feb 5, 2025 | 195.49 | 196.50 | 194.66 | 196.47 | 195.70 | 381,300 |
Feb 4, 2025 | 194.52 | 196.01 | 194.42 | 195.75 | 194.99 | 471,500 |
Feb 3, 2025 | 194.04 | 195.99 | 193.19 | 195.25 | 194.49 | 645,800 |
Jan 31, 2025 | 198.09 | 198.25 | 196.05 | 196.17 | 195.40 | 407,600 |
Jan 30, 2025 | 197.14 | 198.04 | 196.46 | 197.41 | 196.64 | 658,300 |
Jan 29, 2025 | 197.42 | 198.14 | 196.73 | 197.15 | 196.38 | 400,300 |
Jan 28, 2025 | 197.85 | 198.58 | 197.33 | 197.53 | 196.76 | 768,700 |
Jan 27, 2025 | 195.35 | 198.14 | 195.35 | 198.12 | 197.35 | 1,031,100 |
Jan 24, 2025 | 196.39 | 196.70 | 195.93 | 196.15 | 195.38 | 372,100 |
Jan 23, 2025 | 195.58 | 196.56 | 195.30 | 196.52 | 195.75 | 707,300 |
Jan 22, 2025 | 195.54 | 195.82 | 195.10 | 195.41 | 194.65 | 491,900 |
Jan 21, 2025 | 194.42 | 195.66 | 194.42 | 195.66 | 194.90 | 1,109,600 |
Jan 17, 2025 | 194.13 | 194.62 | 193.80 | 194.09 | 193.33 | 359,200 |
Jan 16, 2025 | 192.56 | 193.07 | 191.98 | 192.82 | 192.07 | 912,300 |
Jan 15, 2025 | 192.63 | 193.21 | 192.05 | 192.70 | 191.95 | 401,100 |
Jan 14, 2025 | 190.12 | 190.49 | 188.95 | 190.30 | 189.56 | 491,000 |
Jan 13, 2025 | 187.66 | 189.57 | 187.50 | 189.42 | 188.68 | 543,300 |
Jan 10, 2025 | 190.21 | 190.21 | 187.88 | 188.17 | 187.44 | 737,900 |
Jan 8, 2025 | 190.74 | 191.25 | 189.77 | 191.15 | 190.40 | 579,800 |
Jan 7, 2025 | 192.10 | 192.83 | 190.47 | 191.01 | 190.26 | 925,600 |
Jan 6, 2025 | 192.21 | 193.38 | 191.23 | 191.51 | 190.76 | 638,400 |
Jan 3, 2025 | 190.73 | 191.70 | 190.07 | 191.45 | 190.70 | 898,100 |
Jan 2, 2025 | 191.81 | 192.18 | 189.11 | 189.96 | 189.22 | 2,684,800 |
Dec 31, 2024 | 191.27 | 191.73 | 190.16 | 190.88 | 190.14 | 526,500 |
Dec 30, 2024 | 191.20 | 191.40 | 189.56 | 190.63 | 189.89 | 513,000 |
Dec 27, 2024 | 193.12 | 193.86 | 191.80 | 192.77 | 192.02 | 617,000 |
Dec 26, 2024 | 193.18 | 194.25 | 193.15 | 193.99 | 193.23 | 377,300 |
Dec 24, 2024 | 192.34 | 193.79 | 192.08 | 193.76 | 193.00 | 508,000 |
Dec 23, 2024 | 191.43 | 192.38 | 190.61 | 192.22 | 191.47 | 828,100 |
Dec 20, 2024 | 189.28 | 192.89 | 189.13 | 191.71 | 190.96 | 1,031,800 |
Dec 19, 2024 | 191.00 | 191.84 | 189.41 | 189.50 | 188.76 | 1,109,900 |
Dec 18, 2024 | 194.94 | 195.36 | 189.99 | 190.17 | 189.43 | 771,600 |
Dec 17, 2024 | 1.064 Dividend | |||||
Dec 17, 2024 | 195.12 | 195.52 | 194.38 | 194.77 | 194.01 | 592,800 |
Dec 16, 2024 | 198.09 | 198.49 | 196.75 | 196.90 | 195.07 | 668,200 |
Dec 13, 2024 | 198.52 | 198.69 | 197.65 | 197.98 | 196.14 | 443,500 |
Dec 12, 2024 | 199.44 | 199.57 | 198.54 | 198.55 | 196.71 | 494,700 |
Dec 11, 2024 | 200.44 | 200.44 | 199.22 | 199.28 | 197.43 | 410,100 |
Dec 10, 2024 | 200.94 | 200.94 | 199.33 | 200.04 | 198.18 | 654,700 |
Dec 9, 2024 | 202.21 | 202.40 | 200.66 | 200.84 | 198.98 | 1,045,400 |
Dec 6, 2024 | 202.76 | 203.03 | 201.71 | 201.91 | 200.04 | 413,600 |
Dec 5, 2024 | 202.99 | 203.42 | 202.42 | 202.49 | 200.61 | 432,000 |
Dec 4, 2024 | 203.58 | 203.62 | 202.32 | 202.97 | 201.09 | 397,600 |
Dec 3, 2024 | 205.21 | 205.25 | 203.59 | 203.59 | 201.70 | 510,400 |
Dec 2, 2024 | 205.99 | 206.04 | 204.24 | 204.73 | 202.83 | 773,200 |
Nov 29, 2024 | 205.96 | 206.63 | 205.73 | 206.17 | 204.26 | 189,100 |
Nov 27, 2024 | 205.72 | 206.47 | 205.43 | 205.50 | 203.59 | 336,200 |
Nov 26, 2024 | 205.03 | 205.51 | 204.08 | 205.24 | 203.33 | 351,600 |
Nov 25, 2024 | 204.90 | 205.87 | 204.62 | 205.20 | 203.29 | 670,700 |
Nov 22, 2024 | 202.54 | 204.00 | 202.54 | 203.74 | 201.85 | 579,100 |
Nov 21, 2024 | 200.45 | 202.71 | 199.98 | 202.23 | 200.35 | 442,800 |
Nov 20, 2024 | 199.84 | 200.16 | 198.75 | 199.97 | 198.11 | 419,400 |
Nov 19, 2024 | 199.23 | 200.08 | 198.51 | 199.53 | 197.68 | 426,600 |
Nov 18, 2024 | 199.79 | 200.80 | 199.50 | 200.47 | 198.61 | 394,100 |
Nov 15, 2024 | 199.75 | 200.34 | 199.21 | 199.51 | 197.66 | 428,300 |
Nov 14, 2024 | 201.68 | 201.83 | 200.06 | 200.13 | 198.27 | 747,300 |
Nov 13, 2024 | 201.43 | 201.95 | 200.98 | 201.47 | 199.60 | 301,300 |
Nov 12, 2024 | 202.63 | 202.65 | 200.74 | 201.06 | 199.19 | 365,900 |
Nov 11, 2024 | 202.54 | 203.67 | 202.44 | 202.59 | 200.71 | 394,300 |
Nov 8, 2024 | 200.96 | 202.44 | 200.74 | 201.82 | 199.95 | 556,600 |
Nov 7, 2024 | 201.52 | 201.52 | 200.24 | 200.60 | 198.74 | 410,600 |
Nov 6, 2024 | 201.45 | 201.49 | 199.58 | 201.19 | 199.32 | 809,000 |
Nov 5, 2024 | 194.50 | 196.36 | 194.15 | 196.35 | 194.53 | 468,400 |
Nov 4, 2024 | 194.98 | 195.40 | 193.77 | 194.47 | 192.66 | 253,200 |
Nov 1, 2024 | 195.65 | 196.42 | 194.67 | 194.77 | 192.96 | 398,700 |
Oct 31, 2024 | 195.66 | 196.17 | 194.64 | 194.64 | 192.83 | 575,600 |
Oct 30, 2024 | 195.64 | 196.83 | 195.64 | 195.89 | 194.07 | 1,328,500 |
Oct 29, 2024 | 196.75 | 197.18 | 195.96 | 196.09 | 194.27 | 248,700 |
Oct 28, 2024 | 196.83 | 197.62 | 196.83 | 197.31 | 195.48 | 305,600 |
Oct 25, 2024 | 198.66 | 198.71 | 196.20 | 196.32 | 194.50 | 967,000 |
Oct 24, 2024 | 198.43 | 198.47 | 197.23 | 197.79 | 195.95 | 255,800 |
Oct 23, 2024 | 198.05 | 198.79 | 197.39 | 198.35 | 196.51 | 433,400 |
Oct 22, 2024 | 198.23 | 198.90 | 197.54 | 198.52 | 196.68 | 382,000 |
Oct 21, 2024 | 200.53 | 200.87 | 198.75 | 198.99 | 197.14 | 412,400 |
Oct 18, 2024 | 200.39 | 200.96 | 199.77 | 200.74 | 198.88 | 324,200 |
Oct 17, 2024 | 200.87 | 201.08 | 200.18 | 200.41 | 198.55 | 555,400 |
Oct 16, 2024 | 199.61 | 200.98 | 199.49 | 200.77 | 198.91 | 368,400 |
Oct 15, 2024 | 199.61 | 200.94 | 199.04 | 199.18 | 197.33 | 516,900 |
Oct 14, 2024 | 198.54 | 199.93 | 198.14 | 199.79 | 197.93 | 621,000 |
Oct 11, 2024 | 196.85 | 198.63 | 196.85 | 198.44 | 196.60 | 285,000 |
Oct 10, 2024 | 197.00 | 197.03 | 195.90 | 196.29 | 194.47 | 355,600 |
Oct 9, 2024 | 195.55 | 197.22 | 195.18 | 196.93 | 195.10 | 279,100 |
Oct 8, 2024 | 195.49 | 195.81 | 194.88 | 195.54 | 193.72 | 378,900 |
Oct 7, 2024 | 196.39 | 196.39 | 194.61 | 195.22 | 193.41 | 484,000 |
Oct 4, 2024 | 196.23 | 196.78 | 195.32 | 196.65 | 194.82 | 329,100 |
Oct 3, 2024 | 195.85 | 195.99 | 194.78 | 195.36 | 193.55 | 507,000 |
Oct 2, 2024 | 196.44 | 196.83 | 195.54 | 196.32 | 194.50 | 630,200 |
Oct 1, 2024 | 196.99 | 197.19 | 195.77 | 196.66 | 194.83 | 2,493,400 |
Sep 30, 2024 | 196.41 | 197.36 | 195.52 | 197.17 | 195.34 | 423,900 |
Sep 27, 2024 | 196.42 | 197.63 | 196.35 | 196.50 | 194.68 | 472,500 |
Sep 26, 2024 | 195.24 | 196.01 | 195.24 | 195.76 | 193.94 | 337,800 |
Sep 25, 2024 | 1.138 Dividend | |||||
Sep 25, 2024 | 196.11 | 196.35 | 194.44 | 194.76 | 192.95 | 447,200 |
Sep 24, 2024 | 197.24 | 197.60 | 196.64 | 197.15 | 194.19 | 1,036,600 |
Sep 23, 2024 | 196.84 | 197.26 | 196.52 | 197.15 | 194.19 | 301,800 |
Sep 20, 2024 | 196.06 | 196.41 | 195.38 | 196.26 | 193.32 | 369,900 |
Sep 19, 2024 | 197.32 | 197.32 | 195.97 | 196.65 | 193.70 | 371,600 |
Sep 18, 2024 | 195.90 | 197.39 | 195.04 | 195.26 | 192.33 | 357,500 |
Sep 17, 2024 | 196.08 | 196.86 | 195.19 | 195.73 | 192.79 | 365,800 |
Sep 16, 2024 | 194.99 | 196.04 | 194.86 | 195.82 | 192.88 | 751,900 |
Sep 13, 2024 | 193.52 | 194.63 | 193.37 | 194.26 | 191.35 | 258,400 |
Sep 12, 2024 | 192.51 | 193.10 | 191.24 | 193.10 | 190.20 | 291,500 |
Sep 11, 2024 | 192.29 | 192.54 | 188.91 | 192.22 | 189.34 | 336,800 |
Sep 10, 2024 | 193.57 | 193.57 | 191.53 | 192.79 | 189.90 | 309,900 |
Sep 9, 2024 | 191.97 | 193.95 | 191.76 | 193.13 | 190.23 | 701,500 |
Sep 6, 2024 | 193.07 | 193.86 | 190.82 | 191.23 | 188.36 | 593,300 |
Sep 5, 2024 | 194.81 | 195.02 | 192.18 | 192.92 | 190.03 | 849,600 |
Sep 4, 2024 | 194.61 | 195.69 | 193.82 | 194.48 | 191.56 | 411,300 |
Sep 3, 2024 | 195.24 | 196.00 | 193.88 | 194.51 | 191.59 | 634,000 |
Aug 30, 2024 | 195.04 | 196.36 | 194.15 | 196.24 | 193.30 | 311,300 |
Aug 29, 2024 | 194.42 | 195.39 | 193.20 | 194.56 | 191.64 | 270,500 |
Aug 28, 2024 | 193.92 | 194.74 | 193.00 | 193.79 | 190.88 | 336,900 |
Aug 27, 2024 | 193.80 | 194.13 | 193.49 | 194.04 | 191.13 | 253,800 |
Aug 26, 2024 | 193.83 | 194.80 | 193.62 | 193.85 | 190.94 | 282,800 |
Aug 23, 2024 | 192.21 | 193.52 | 191.90 | 193.29 | 190.39 | 240,700 |
Aug 22, 2024 | 191.88 | 192.17 | 190.84 | 191.57 | 188.70 | 240,100 |
Aug 21, 2024 | 191.60 | 191.82 | 190.89 | 191.55 | 188.68 | 236,600 |
Aug 20, 2024 | 191.21 | 191.38 | 190.58 | 190.81 | 187.95 | 320,400 |
Aug 19, 2024 | 190.42 | 191.43 | 190.42 | 191.38 | 188.51 | 427,500 |
Aug 16, 2024 | 189.17 | 190.32 | 189.17 | 190.17 | 187.32 | 351,400 |
Aug 15, 2024 | 189.40 | 189.74 | 188.65 | 189.50 | 186.66 | 359,800 |
Aug 14, 2024 | 186.70 | 188.01 | 186.64 | 187.41 | 184.60 | 337,800 |
Aug 13, 2024 | 185.58 | 186.76 | 185.00 | 186.70 | 183.90 | 477,900 |
Aug 12, 2024 | 186.17 | 186.17 | 184.67 | 185.13 | 182.35 | 278,200 |
Aug 9, 2024 | 185.53 | 186.26 | 184.36 | 185.73 | 182.94 | 264,200 |
Aug 8, 2024 | 183.44 | 186.01 | 183.31 | 185.57 | 182.79 | 330,100 |
Aug 7, 2024 | 185.12 | 186.24 | 182.77 | 182.94 | 180.20 | 533,300 |
Aug 6, 2024 | 182.54 | 185.78 | 182.21 | 183.62 | 180.86 | 622,400 |
Aug 5, 2024 | 183.64 | 184.04 | 181.68 | 182.21 | 179.48 | 857,300 |
Aug 2, 2024 | 188.33 | 188.81 | 184.96 | 186.65 | 183.85 | 984,400 |
Aug 1, 2024 | 190.77 | 191.53 | 188.48 | 189.27 | 186.43 | 732,700 |
Jul 31, 2024 | 191.14 | 191.93 | 190.19 | 190.70 | 187.84 | 376,700 |
Jul 30, 2024 | 189.60 | 190.76 | 189.55 | 190.29 | 187.43 | 338,900 |
Jul 29, 2024 | 189.60 | 189.77 | 188.41 | 189.35 | 186.51 | 337,900 |
Jul 26, 2024 | 188.03 | 190.01 | 187.92 | 189.39 | 186.55 | 457,900 |
Jul 25, 2024 | 186.55 | 189.13 | 186.55 | 187.03 | 184.22 | 665,700 |
Jul 24, 2024 | 187.14 | 187.67 | 186.34 | 186.63 | 183.83 | 599,800 |
Jul 23, 2024 | 187.93 | 188.04 | 187.08 | 187.20 | 184.39 | 1,309,300 |
Jul 22, 2024 | 187.67 | 188.12 | 186.62 | 188.04 | 185.22 | 294,400 |
Jul 19, 2024 | 188.62 | 188.98 | 187.05 | 187.28 | 184.47 | 846,700 |
Jul 18, 2024 | 189.69 | 191.38 | 188.27 | 188.52 | 185.69 | 1,025,500 |
Jul 17, 2024 | 188.85 | 190.90 | 188.85 | 190.30 | 187.44 | 971,200 |
Jul 16, 2024 | 186.91 | 189.33 | 186.79 | 189.28 | 186.44 | 513,900 |
Jul 15, 2024 | 186.43 | 187.35 | 186.14 | 186.52 | 183.72 | 465,900 |
Jul 12, 2024 | 185.42 | 186.95 | 185.23 | 186.03 | 183.24 | 530,900 |
Jul 11, 2024 | 183.68 | 185.11 | 183.59 | 184.92 | 182.15 | 574,900 |
Jul 10, 2024 | 181.88 | 183.39 | 181.76 | 183.25 | 180.50 | 365,200 |
Jul 9, 2024 | 181.58 | 182.64 | 181.09 | 181.73 | 179.00 | 565,300 |
Jul 8, 2024 | 181.87 | 182.60 | 181.26 | 181.64 | 178.91 | 477,900 |
Jul 5, 2024 | 181.67 | 181.75 | 180.49 | 181.59 | 178.87 | 361,700 |
Jul 3, 2024 | 182.00 | 182.26 | 181.34 | 181.52 | 178.80 | 329,200 |
Jul 2, 2024 | 181.01 | 181.76 | 180.80 | 181.72 | 178.99 | 456,000 |
Jul 1, 2024 | 182.54 | 183.30 | 180.77 | 181.06 | 178.34 | 904,600 |
Jun 28, 2024 | 182.14 | 182.94 | 181.33 | 182.01 | 179.28 | 426,100 |
Jun 27, 2024 | 181.85 | 181.99 | 181.06 | 181.83 | 179.10 | 376,400 |
Jun 26, 2024 | 182.16 | 182.26 | 181.42 | 182.03 | 179.30 | 398,400 |
Jun 25, 2024 | 183.92 | 183.92 | 182.15 | 182.60 | 179.86 | 402,500 |
Jun 24, 2024 | 183.16 | 184.90 | 182.90 | 184.13 | 181.37 | 452,000 |
Jun 21, 2024 | 182.81 | 182.94 | 182.04 | 182.66 | 179.92 | 1,325,500 |
Jun 20, 2024 | 181.85 | 183.03 | 181.63 | 182.67 | 179.93 | 422,800 |
Jun 18, 2024 | 181.35 | 182.38 | 181.35 | 181.98 | 179.25 | 831,900 |
Jun 17, 2024 | 180.07 | 181.52 | 179.61 | 181.42 | 178.70 | 482,000 |
Jun 14, 2024 | 180.24 | 180.53 | 179.23 | 180.50 | 177.79 | 375,300 |
Jun 13, 2024 | 181.26 | 181.26 | 179.96 | 180.98 | 178.26 | 506,800 |
Jun 12, 2024 | 183.26 | 183.26 | 181.07 | 181.40 | 178.68 | 361,200 |
Jun 11, 2024 | 0.848 Dividend | |||||
Jun 11, 2024 | 182.00 | 182.00 | 180.75 | 181.64 | 178.91 | 467,000 |
Jun 10, 2024 | 183.00 | 183.65 | 182.50 | 183.60 | 180.01 | 332,300 |
Jun 7, 2024 | 183.17 | 184.45 | 182.78 | 183.30 | 179.72 | 330,700 |
Jun 6, 2024 | 183.36 | 184.11 | 183.07 | 183.57 | 179.98 | 622,000 |
Jun 5, 2024 | 183.57 | 183.67 | 182.32 | 183.64 | 180.05 | 345,900 |
Jun 4, 2024 | 182.75 | 183.54 | 182.24 | 183.11 | 179.53 | 572,000 |
Jun 3, 2024 | 184.30 | 184.30 | 182.12 | 183.37 | 179.78 | 702,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.76
+3.34%
PSI Invesco Semiconductors ETF
53.04
+2.99%
PHO Invesco Water Resources ETF
69.26
+2.59%
TUR iShares MSCI Turkey ETF
30.84
+2.58%
SOXX iShares Semiconductor ETF
213.14
+2.46%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.14
+2.38%
HTUS Hull Tactical US ETF
38.32
+2.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.98
+2.34%
FIW First Trust Water ETF
107.10
+2.30%
SMH VanEck Semiconductor ETF
248.69
+2.22%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.29
+2.06%
PKB Invesco Building & Construction ETF
78.19
+2.05%
SPHB Invesco S&P 500 High Beta ETF
90.52
+1.98%
QLD ProShares Ultra QQQ
108.57
+2.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.55
+1.97%
GRPM Invesco S&P MidCap 400 GARP ETF
106.17
+1.94%
FENY Fidelity MSCI Energy Index ETF
23.19
+1.81%
FTDS First Trust Dividend Strength ETF
51.40
+1.87%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.86
+1.87%
VDE Vanguard Energy Index Fund ETF Shares
117.76
+1.84%
SIZE iShares MSCI USA Size Factor ETF
150.97
+1.83%
FOVL iShares Focused Value Factor ETF
70.65
+1.75%
BBP Virtus LifeSci Biotech Products ETF
58.67
+1.74%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.34
+1.69%
VFVA Vanguard U.S. Value Factor ETF Shares
115.09
+1.64%
USAI Pacer American Energy Independence ETF
40.32
+1.61%
XLE The Energy Select Sector SPDR Fund
83.90
+1.56%
FTEC Fidelity MSCI Information Technology Index ETF
184.78
+1.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.91
+1.54%
VGT Vanguard Information Technology Index Fund ETF Shares
621.25
+1.56%
MLPX Global X MLP & Energy Infrastructure ETF
62.50
+1.46%
XMHQ Invesco S&P MidCap Quality ETF
98.51
+1.44%
RWK Invesco S&P MidCap 400 Revenue ETF
113.41
+1.46%
VB Vanguard Small-Cap Index Fund ETF Shares
231.17
+1.41%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.61
+1.46%
IJJ iShares S&P Mid-Cap 400 Value ETF
120.74
+1.44%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.74
+1.44%
XHB SPDR S&P Homebuilders ETF
94.40
+1.40%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.20
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
42.13
+1.42%
JVAL JPMorgan U.S. Value Factor ETF
42.65
+1.41%
UTES Virtus Reaves Utilities ETF
74.49
+1.47%
SYLD Cambria Shareholder Yield ETF
63.95
+1.40%
IFRA iShares U.S. Infrastructure ETF
48.54
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.96
+1.39%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.72
+1.41%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.78
+1.36%
XLK The Technology Select Sector SPDR Fund
236.32
+1.43%
XME SPDR S&P Metals and Mining ETF
62.98
+1.39%
SPGP Invesco S&P 500 GARP ETF
103.93
+1.37%
XAR SPDR S&P Aerospace & Defense ETF
194.85
+1.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.83
+1.35%
ATMP Barclays ETN+ Select MLP ETN
29.33
+1.35%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.86
+1.33%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.44
+1.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.11
+1.35%
EQRR ProShares Equities for Rising Rates ETF
58.36
+1.35%
TBLU Tortoise Global Water ESG Fund
52.18
+1.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.22
+1.37%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.48
+1.32%
BLCN Siren Nasdaq NexGen Economy ETF
20.87
+1.31%
EZM WisdomTree U.S. MidCap Earnings Fund
60.65
+1.27%
EES WisdomTree U.S. SmallCap Earnings Fund
49.70
+1.29%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.01
+1.28%
FILL iShares MSCI Global Energy Producers ETF
23.30
+1.28%
ENFR Alerian Energy Infrastructure ETF
32.11
+1.26%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.10
+1.25%
ITB iShares U.S. Home Construction ETF
89.60
+1.22%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.72
+1.24%
IYW iShares U.S. Technology ETF
161.73
+1.30%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.20
+1.19%
IXC iShares Global Energy ETF
38.97
+1.17%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.44
+1.17%
PSC Principal U.S. Small-Cap ETF
51.90
+1.16%
IWP iShares Russell Mid-Cap Growth ETF
134.96
+1.15%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.21
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
88.91
+1.15%
FIDU Fidelity MSCI Industrials Index ETF
75.34
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
272.97
+1.11%
DON WisdomTree U.S. MidCap Dividend Fund
49.40
+1.11%
MMTM SPDR S&P 1500 Momentum Tilt ETF
257.99
+1.10%
IGM iShares Expanded Tech Sector ETF
104.78
+1.13%
COWZ Pacer US Cash Cows 100 ETF
54.26
+1.09%
IWR iShares Russell Mid-Cap ETF
89.93
+1.02%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.19
+1.06%
NULG Nuveen ESG Large-Cap Growth ETF
89.95
+1.06%
PKW Invesco BuyBack Achievers ETF
119.59
+1.04%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.86
+1.04%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.62
+1.04%
FSMD Fidelity Small-Mid Multifactor ETF
40.85
+1.04%
XNTK SPDR NYSE Technology ETF
219.91
+1.03%
ILCG iShares Morningstar Growth ETF
92.52
+1.03%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.39
+1.03%
ONEQ Fidelity Nasdaq Composite Index ETF
76.58
+1.06%
QQQ Invesco QQQ Trust
528.67
+1.04%
RTH VanEck Retail ETF
237.63
+0.99%
XMMO Invesco S&P MidCap Momentum ETF
125.97
+0.99%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
102.31
+0.88%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.75
+0.98%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.32
+0.90%