NYSEArca - Delayed Quote USD
iShares Edge MSCI Intl Value Factor ETF (IVLU)
27.87
+0.56
+(2.05%)
At close: January 21 at 4:00:00 PM EST
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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 27.67 | 27.87 | 27.63 | 27.87 | 27.87 | 502,000 |
Jan 17, 2025 | 27.33 | 27.47 | 27.27 | 27.31 | 27.31 | 382,300 |
Jan 16, 2025 | 27.18 | 27.23 | 27.08 | 27.18 | 27.18 | 368,400 |
Jan 15, 2025 | 27.23 | 27.27 | 27.11 | 27.23 | 27.23 | 219,300 |
Jan 14, 2025 | 26.79 | 26.90 | 26.73 | 26.86 | 26.86 | 372,600 |
Jan 13, 2025 | 26.48 | 26.71 | 26.48 | 26.71 | 26.71 | 1,366,400 |
Jan 10, 2025 | 26.92 | 26.95 | 26.65 | 26.72 | 26.72 | 262,400 |
Jan 8, 2025 | 27.02 | 27.18 | 26.96 | 27.16 | 27.16 | 359,500 |
Jan 7, 2025 | 27.47 | 27.51 | 27.25 | 27.28 | 27.28 | 485,800 |
Jan 6, 2025 | 27.32 | 27.57 | 27.26 | 27.30 | 27.30 | 1,202,200 |
Jan 3, 2025 | 27.04 | 27.10 | 26.94 | 27.09 | 27.09 | 498,100 |
Jan 2, 2025 | 27.08 | 27.15 | 26.92 | 26.96 | 26.96 | 374,500 |
Dec 31, 2024 | 27.21 | 27.26 | 27.05 | 27.11 | 27.11 | 545,400 |
Dec 30, 2024 | 27.09 | 27.19 | 26.98 | 27.11 | 27.11 | 331,600 |
Dec 27, 2024 | 27.14 | 27.27 | 27.13 | 27.18 | 27.18 | 324,200 |
Dec 26, 2024 | 27.00 | 27.22 | 27.00 | 27.16 | 27.16 | 419,300 |
Dec 24, 2024 | 26.85 | 26.97 | 26.83 | 26.96 | 26.96 | 255,300 |
Dec 23, 2024 | 26.71 | 26.88 | 26.62 | 26.88 | 26.88 | 452,000 |
Dec 20, 2024 | 26.44 | 26.89 | 26.44 | 26.76 | 26.76 | 1,402,400 |
Dec 19, 2024 | 26.84 | 26.85 | 26.63 | 26.65 | 26.65 | 756,400 |
Dec 18, 2024 | 27.27 | 27.35 | 26.64 | 26.64 | 26.64 | 455,900 |
Dec 17, 2024 | 0.56 Dividend | |||||
Dec 17, 2024 | 27.27 | 27.33 | 27.20 | 27.20 | 27.20 | 743,100 |
Dec 16, 2024 | 27.95 | 28.05 | 27.91 | 27.94 | 27.38 | 252,100 |
Dec 13, 2024 | 28.21 | 28.21 | 28.07 | 28.12 | 27.56 | 263,100 |
Dec 12, 2024 | 28.29 | 28.42 | 28.20 | 28.21 | 27.65 | 378,400 |
Dec 11, 2024 | 28.46 | 28.46 | 28.33 | 28.41 | 27.84 | 160,600 |
Dec 10, 2024 | 28.46 | 28.46 | 28.31 | 28.35 | 27.78 | 256,600 |
Dec 9, 2024 | 28.56 | 28.65 | 28.43 | 28.44 | 27.87 | 309,800 |
Dec 6, 2024 | 28.55 | 28.55 | 28.33 | 28.38 | 27.81 | 136,800 |
Dec 5, 2024 | 28.40 | 28.48 | 28.36 | 28.41 | 27.84 | 641,400 |
Dec 4, 2024 | 28.21 | 28.21 | 28.08 | 28.09 | 27.53 | 185,100 |
Dec 3, 2024 | 28.24 | 28.27 | 28.13 | 28.23 | 27.67 | 477,100 |
Dec 2, 2024 | 28.00 | 28.06 | 27.83 | 28.01 | 27.46 | 466,400 |
Nov 29, 2024 | 27.79 | 28.03 | 27.79 | 28.02 | 27.46 | 78,600 |
Nov 27, 2024 | 27.60 | 27.72 | 27.58 | 27.62 | 27.07 | 274,000 |
Nov 26, 2024 | 27.70 | 27.70 | 27.46 | 27.56 | 27.01 | 235,400 |
Nov 25, 2024 | 27.83 | 27.90 | 27.70 | 27.76 | 27.21 | 231,500 |
Nov 22, 2024 | 27.54 | 27.75 | 27.53 | 27.69 | 27.14 | 405,700 |
Nov 21, 2024 | 27.64 | 27.72 | 27.58 | 27.67 | 27.12 | 245,800 |
Nov 20, 2024 | 27.66 | 27.70 | 27.52 | 27.67 | 27.12 | 201,500 |
Nov 19, 2024 | 27.62 | 27.84 | 27.59 | 27.80 | 27.24 | 312,200 |
Nov 18, 2024 | 27.75 | 27.98 | 27.74 | 27.92 | 27.36 | 299,200 |
Nov 15, 2024 | 27.74 | 27.80 | 27.69 | 27.78 | 27.23 | 572,300 |
Nov 14, 2024 | 27.82 | 27.87 | 27.67 | 27.67 | 27.12 | 241,400 |
Nov 13, 2024 | 27.63 | 27.66 | 27.43 | 27.59 | 27.04 | 293,300 |
Nov 12, 2024 | 27.97 | 27.97 | 27.60 | 27.73 | 27.18 | 263,300 |
Nov 11, 2024 | 28.26 | 28.34 | 28.23 | 28.23 | 27.67 | 156,200 |
Nov 8, 2024 | 28.31 | 28.35 | 28.09 | 28.22 | 27.66 | 913,000 |
Nov 7, 2024 | 28.69 | 28.78 | 28.60 | 28.72 | 28.15 | 228,200 |
Nov 6, 2024 | 28.34 | 28.42 | 28.13 | 28.41 | 27.84 | 367,600 |
Nov 5, 2024 | 28.56 | 28.82 | 28.55 | 28.78 | 28.21 | 237,600 |
Nov 4, 2024 | 28.57 | 28.68 | 28.44 | 28.44 | 27.87 | 159,000 |
Nov 1, 2024 | 28.44 | 28.52 | 28.33 | 28.36 | 27.79 | 160,700 |
Oct 31, 2024 | 28.29 | 28.33 | 28.03 | 28.25 | 27.69 | 235,600 |
Oct 30, 2024 | 28.35 | 28.53 | 28.35 | 28.37 | 27.80 | 125,700 |
Oct 29, 2024 | 28.56 | 28.60 | 28.44 | 28.49 | 27.92 | 125,300 |
Oct 28, 2024 | 28.48 | 28.66 | 28.44 | 28.62 | 28.05 | 224,800 |
Oct 25, 2024 | 28.50 | 28.56 | 28.32 | 28.37 | 27.80 | 88,800 |
Oct 24, 2024 | 28.47 | 28.51 | 28.32 | 28.46 | 27.89 | 119,300 |
Oct 23, 2024 | 28.29 | 28.34 | 28.16 | 28.28 | 27.72 | 138,900 |
Oct 22, 2024 | 28.47 | 28.56 | 28.45 | 28.55 | 27.97 | 146,100 |
Oct 21, 2024 | 28.86 | 28.86 | 28.59 | 28.66 | 28.08 | 259,500 |
Oct 18, 2024 | 28.98 | 29.03 | 28.87 | 29.03 | 28.45 | 127,700 |
Oct 17, 2024 | 28.95 | 28.95 | 28.80 | 28.84 | 28.26 | 124,500 |
Oct 16, 2024 | 28.84 | 28.94 | 28.83 | 28.84 | 28.26 | 113,800 |
Oct 15, 2024 | 28.87 | 28.90 | 28.69 | 28.71 | 28.14 | 144,200 |
Oct 14, 2024 | 28.96 | 29.06 | 28.91 | 29.04 | 28.46 | 84,200 |
Oct 11, 2024 | 28.87 | 29.13 | 28.87 | 29.02 | 28.44 | 80,500 |
Oct 10, 2024 | 28.96 | 28.97 | 28.83 | 28.96 | 28.38 | 63,000 |
Oct 9, 2024 | 28.81 | 28.99 | 28.77 | 28.97 | 28.39 | 127,800 |
Oct 8, 2024 | 29.03 | 29.03 | 28.89 | 28.93 | 28.35 | 137,600 |
Oct 7, 2024 | 29.18 | 29.21 | 28.98 | 29.09 | 28.51 | 205,200 |
Oct 4, 2024 | 29.13 | 29.26 | 29.10 | 29.26 | 28.68 | 156,200 |
Oct 3, 2024 | 28.98 | 29.03 | 28.87 | 28.99 | 28.41 | 179,900 |
Oct 2, 2024 | 29.27 | 29.32 | 29.18 | 29.22 | 28.64 | 160,200 |
Oct 1, 2024 | 29.53 | 29.53 | 29.21 | 29.34 | 28.75 | 121,900 |
Sep 30, 2024 | 29.65 | 29.65 | 29.37 | 29.53 | 28.94 | 134,300 |
Sep 27, 2024 | 29.77 | 29.92 | 29.64 | 29.68 | 29.09 | 95,500 |
Sep 26, 2024 | 29.72 | 29.91 | 29.70 | 29.86 | 29.26 | 119,300 |
Sep 25, 2024 | 29.50 | 29.56 | 29.23 | 29.23 | 28.65 | 109,600 |
Sep 24, 2024 | 29.38 | 29.45 | 29.33 | 29.42 | 28.83 | 112,100 |
Sep 23, 2024 | 29.22 | 29.30 | 29.18 | 29.28 | 28.70 | 129,400 |
Sep 20, 2024 | 29.25 | 29.29 | 29.04 | 29.13 | 28.54 | 114,100 |
Sep 19, 2024 | 29.34 | 29.40 | 29.16 | 29.33 | 28.74 | 370,900 |
Sep 18, 2024 | 28.97 | 29.23 | 28.84 | 28.89 | 28.31 | 166,800 |
Sep 17, 2024 | 29.02 | 29.07 | 28.82 | 28.90 | 28.32 | 161,500 |
Sep 16, 2024 | 28.85 | 29.06 | 28.83 | 29.03 | 28.46 | 108,000 |
Sep 13, 2024 | 28.71 | 28.88 | 28.71 | 28.76 | 28.19 | 118,700 |
Sep 12, 2024 | 28.43 | 28.68 | 28.37 | 28.67 | 28.10 | 202,300 |
Sep 11, 2024 | 28.35 | 28.48 | 28.02 | 28.46 | 27.89 | 256,800 |
Sep 10, 2024 | 28.45 | 28.45 | 28.12 | 28.31 | 27.74 | 130,700 |
Sep 9, 2024 | 28.52 | 28.69 | 28.48 | 28.61 | 28.04 | 150,100 |
Sep 6, 2024 | 28.73 | 28.78 | 28.28 | 28.29 | 27.73 | 147,100 |
Sep 5, 2024 | 28.92 | 28.96 | 28.77 | 28.90 | 28.32 | 585,000 |
Sep 4, 2024 | 28.66 | 28.82 | 28.64 | 28.77 | 28.20 | 262,100 |
Sep 3, 2024 | 29.07 | 29.17 | 28.70 | 28.75 | 28.18 | 218,000 |
Aug 30, 2024 | 29.24 | 29.30 | 29.09 | 29.23 | 28.65 | 93,900 |
Aug 29, 2024 | 29.17 | 29.25 | 29.07 | 29.09 | 28.51 | 151,700 |
Aug 28, 2024 | 29.06 | 29.14 | 28.91 | 29.00 | 28.42 | 120,400 |
Aug 27, 2024 | 29.14 | 29.21 | 29.08 | 29.18 | 28.60 | 94,900 |
Aug 26, 2024 | 28.99 | 29.10 | 28.96 | 29.01 | 28.43 | 87,600 |
Aug 23, 2024 | 28.77 | 29.11 | 28.76 | 29.11 | 28.53 | 104,300 |
Aug 22, 2024 | 28.74 | 28.74 | 28.53 | 28.55 | 27.98 | 141,400 |
Aug 21, 2024 | 28.65 | 28.73 | 28.58 | 28.68 | 28.11 | 179,700 |
Aug 20, 2024 | 28.48 | 28.50 | 28.40 | 28.43 | 27.86 | 143,900 |
Aug 19, 2024 | 28.44 | 28.62 | 28.44 | 28.60 | 28.03 | 223,500 |
Aug 16, 2024 | 28.10 | 28.25 | 28.10 | 28.24 | 27.68 | 154,200 |
Aug 15, 2024 | 27.97 | 28.10 | 27.96 | 28.05 | 27.49 | 98,700 |
Aug 14, 2024 | 27.59 | 27.67 | 27.57 | 27.66 | 27.11 | 138,700 |
Aug 13, 2024 | 27.31 | 27.59 | 27.31 | 27.55 | 27.00 | 196,100 |
Aug 12, 2024 | 27.12 | 27.22 | 27.04 | 27.14 | 26.60 | 235,100 |
Aug 9, 2024 | 26.95 | 27.15 | 26.93 | 27.12 | 26.58 | 367,500 |
Aug 8, 2024 | 26.91 | 27.06 | 26.81 | 27.00 | 26.46 | 175,800 |
Aug 7, 2024 | 27.03 | 27.11 | 26.65 | 26.65 | 26.12 | 630,000 |
Aug 6, 2024 | 26.17 | 26.55 | 26.09 | 26.43 | 25.90 | 1,001,500 |
Aug 5, 2024 | 25.97 | 26.65 | 25.97 | 26.52 | 25.99 | 311,900 |
Aug 2, 2024 | 27.29 | 27.31 | 26.91 | 27.10 | 26.56 | 676,000 |
Aug 1, 2024 | 28.07 | 28.09 | 27.54 | 27.65 | 27.10 | 519,000 |
Jul 31, 2024 | 28.59 | 28.70 | 28.49 | 28.55 | 27.98 | 1,508,200 |
Jul 30, 2024 | 28.29 | 28.34 | 28.21 | 28.32 | 27.75 | 138,100 |
Jul 29, 2024 | 28.30 | 28.30 | 28.14 | 28.26 | 27.70 | 141,000 |
Jul 26, 2024 | 28.22 | 28.39 | 28.20 | 28.36 | 27.79 | 144,600 |
Jul 25, 2024 | 27.93 | 28.24 | 27.89 | 28.03 | 27.47 | 847,100 |
Jul 24, 2024 | 28.33 | 28.42 | 28.15 | 28.16 | 27.60 | 323,100 |
Jul 23, 2024 | 28.47 | 28.47 | 28.39 | 28.42 | 27.85 | 126,900 |
Jul 22, 2024 | 28.56 | 28.64 | 28.49 | 28.62 | 28.05 | 194,800 |
Jul 19, 2024 | 28.40 | 28.42 | 28.30 | 28.36 | 27.79 | 142,400 |
Jul 18, 2024 | 28.81 | 28.84 | 28.48 | 28.52 | 27.95 | 144,200 |
Jul 17, 2024 | 28.67 | 28.82 | 28.67 | 28.74 | 28.17 | 329,500 |
Jul 16, 2024 | 28.37 | 28.64 | 28.37 | 28.62 | 28.05 | 196,100 |
Jul 15, 2024 | 28.56 | 28.57 | 28.42 | 28.44 | 27.87 | 162,000 |
Jul 12, 2024 | 28.58 | 28.71 | 28.50 | 28.63 | 28.06 | 298,000 |
Jul 11, 2024 | 28.39 | 28.48 | 28.38 | 28.42 | 27.85 | 321,600 |
Jul 10, 2024 | 28.12 | 28.29 | 28.12 | 28.28 | 27.72 | 242,600 |
Jul 9, 2024 | 27.92 | 27.98 | 27.82 | 27.90 | 27.34 | 251,500 |
Jul 8, 2024 | 28.23 | 28.25 | 28.07 | 28.08 | 27.52 | 225,700 |
Jul 5, 2024 | 28.28 | 28.28 | 28.03 | 28.21 | 27.65 | 138,700 |
Jul 3, 2024 | 27.92 | 28.09 | 27.92 | 28.06 | 27.50 | 169,500 |
Jul 2, 2024 | 27.58 | 27.71 | 27.54 | 27.69 | 27.14 | 776,100 |
Jul 1, 2024 | 27.72 | 27.81 | 27.55 | 27.59 | 27.04 | 214,700 |
Jun 28, 2024 | 27.41 | 27.49 | 27.33 | 27.44 | 26.89 | 261,800 |
Jun 27, 2024 | 27.34 | 27.41 | 27.27 | 27.33 | 26.78 | 209,800 |
Jun 26, 2024 | 27.27 | 27.36 | 27.25 | 27.31 | 26.76 | 358,200 |
Jun 25, 2024 | 27.52 | 27.54 | 27.42 | 27.51 | 26.96 | 215,800 |
Jun 24, 2024 | 27.43 | 27.59 | 27.43 | 27.48 | 26.93 | 448,200 |
Jun 21, 2024 | 27.11 | 27.17 | 27.05 | 27.14 | 26.60 | 347,200 |
Jun 20, 2024 | 27.30 | 27.42 | 27.27 | 27.38 | 26.83 | 570,600 |
Jun 18, 2024 | 27.24 | 27.37 | 27.24 | 27.37 | 26.82 | 338,000 |
Jun 17, 2024 | 27.10 | 27.27 | 27.00 | 27.27 | 26.73 | 494,900 |
Jun 14, 2024 | 27.09 | 27.20 | 27.01 | 27.17 | 26.63 | 736,200 |
Jun 13, 2024 | 27.62 | 27.62 | 27.33 | 27.42 | 26.87 | 280,300 |
Jun 12, 2024 | 28.08 | 28.12 | 27.87 | 27.91 | 27.35 | 296,000 |
Jun 11, 2024 | 0.65 Dividend | |||||
Jun 11, 2024 | 27.73 | 27.78 | 27.53 | 27.68 | 27.13 | 1,137,600 |
Jun 10, 2024 | 28.60 | 28.77 | 28.54 | 28.76 | 27.55 | 277,000 |
Jun 7, 2024 | 28.83 | 28.90 | 28.73 | 28.76 | 27.55 | 400,800 |
Jun 6, 2024 | 28.93 | 29.05 | 28.93 | 29.03 | 27.81 | 622,900 |
Jun 5, 2024 | 29.01 | 29.01 | 28.82 | 28.97 | 27.74 | 262,000 |
Jun 4, 2024 | 29.00 | 29.04 | 28.86 | 28.99 | 27.77 | 173,800 |
Jun 3, 2024 | 29.23 | 29.25 | 29.07 | 29.17 | 27.94 | 284,100 |
May 31, 2024 | 29.08 | 29.17 | 28.93 | 29.17 | 27.94 | 400,600 |
May 30, 2024 | 28.78 | 28.92 | 28.77 | 28.85 | 27.63 | 214,500 |
May 29, 2024 | 28.67 | 28.75 | 28.56 | 28.56 | 27.36 | 491,700 |
May 28, 2024 | 29.16 | 29.18 | 29.01 | 29.07 | 27.84 | 253,300 |
May 24, 2024 | 28.87 | 28.99 | 28.86 | 28.95 | 27.73 | 92,700 |
May 23, 2024 | 29.02 | 29.02 | 28.60 | 28.64 | 27.43 | 170,600 |
May 22, 2024 | 28.92 | 28.96 | 28.77 | 28.83 | 27.61 | 154,300 |
May 21, 2024 | 29.14 | 29.19 | 29.09 | 29.16 | 27.93 | 323,500 |
May 20, 2024 | 29.22 | 29.27 | 29.17 | 29.17 | 27.94 | 75,100 |
May 17, 2024 | 29.05 | 29.19 | 29.02 | 29.17 | 27.94 | 102,600 |
May 16, 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 27.77 | 129,600 |
May 15, 2024 | 29.16 | 29.24 | 29.05 | 29.24 | 28.01 | 201,100 |
May 14, 2024 | 28.92 | 29.03 | 28.89 | 29.03 | 27.81 | 150,600 |
May 13, 2024 | 28.76 | 28.85 | 28.73 | 28.74 | 27.53 | 225,800 |
May 10, 2024 | 28.81 | 28.82 | 28.69 | 28.75 | 27.54 | 106,200 |
May 9, 2024 | 28.46 | 28.67 | 28.46 | 28.66 | 27.45 | 224,700 |
May 8, 2024 | 28.35 | 28.49 | 28.34 | 28.46 | 27.26 | 343,100 |
May 7, 2024 | 28.56 | 28.60 | 28.49 | 28.53 | 27.33 | 528,400 |
May 6, 2024 | 28.48 | 28.54 | 28.45 | 28.52 | 27.32 | 273,700 |
May 3, 2024 | 28.34 | 28.36 | 28.16 | 28.31 | 27.12 | 379,900 |
May 2, 2024 | 28.05 | 28.19 | 27.94 | 28.14 | 26.95 | 289,800 |
May 1, 2024 | 27.77 | 28.05 | 27.69 | 27.72 | 26.55 | 198,000 |
Apr 30, 2024 | 28.05 | 28.11 | 27.79 | 27.82 | 26.65 | 435,300 |
Apr 29, 2024 | 28.12 | 28.21 | 28.08 | 28.16 | 26.97 | 164,000 |
Apr 26, 2024 | 27.91 | 28.03 | 27.88 | 28.00 | 26.82 | 308,800 |
Apr 25, 2024 | 27.62 | 27.86 | 27.55 | 27.81 | 26.64 | 337,000 |
Apr 24, 2024 | 27.92 | 27.95 | 27.79 | 27.92 | 26.74 | 271,500 |
Apr 23, 2024 | 27.79 | 27.96 | 27.74 | 27.94 | 26.76 | 215,200 |
Apr 22, 2024 | 27.56 | 27.81 | 27.52 | 27.72 | 26.55 | 237,100 |
Apr 19, 2024 | 27.32 | 27.45 | 27.30 | 27.39 | 26.24 | 191,300 |
Apr 18, 2024 | 27.34 | 27.46 | 27.24 | 27.27 | 26.12 | 147,600 |
Apr 17, 2024 | 27.35 | 27.42 | 27.18 | 27.27 | 26.12 | 388,600 |
Apr 16, 2024 | 27.30 | 27.34 | 27.15 | 27.21 | 26.06 | 303,000 |
Apr 15, 2024 | 28.02 | 28.08 | 27.59 | 27.64 | 26.47 | 228,600 |
Apr 12, 2024 | 27.88 | 27.97 | 27.64 | 27.66 | 26.49 | 244,300 |
Apr 11, 2024 | 28.15 | 28.15 | 27.79 | 28.05 | 26.87 | 242,900 |
Apr 10, 2024 | 28.08 | 28.20 | 27.95 | 28.06 | 26.88 | 267,800 |
Apr 9, 2024 | 28.54 | 28.58 | 28.33 | 28.41 | 27.21 | 159,200 |
Apr 8, 2024 | 28.35 | 28.44 | 28.33 | 28.37 | 27.17 | 166,000 |
Apr 5, 2024 | 28.04 | 28.19 | 28.00 | 28.14 | 26.95 | 152,700 |
Apr 4, 2024 | 28.50 | 28.51 | 28.07 | 28.10 | 26.92 | 305,600 |
Apr 3, 2024 | 28.02 | 28.26 | 28.02 | 28.22 | 27.03 | 344,800 |
Apr 2, 2024 | 27.94 | 27.97 | 27.88 | 27.95 | 26.77 | 205,800 |
Apr 1, 2024 | 28.15 | 28.15 | 27.97 | 28.01 | 26.83 | 238,000 |
Mar 28, 2024 | 28.21 | 28.30 | 28.20 | 28.23 | 27.04 | 830,200 |
Mar 27, 2024 | 28.12 | 28.27 | 28.10 | 28.27 | 27.08 | 687,500 |
Mar 26, 2024 | 28.14 | 28.16 | 28.05 | 28.06 | 26.88 | 423,000 |
Mar 25, 2024 | 27.98 | 28.12 | 27.98 | 28.01 | 26.83 | 564,100 |
Mar 22, 2024 | 28.14 | 28.16 | 28.05 | 28.07 | 26.89 | 309,600 |
Mar 21, 2024 | 28.12 | 28.18 | 28.07 | 28.07 | 26.89 | 203,100 |
Mar 20, 2024 | 27.73 | 28.09 | 27.73 | 28.07 | 26.89 | 154,700 |
Mar 19, 2024 | 27.73 | 27.85 | 27.70 | 27.79 | 26.62 | 164,000 |
Mar 18, 2024 | 27.76 | 27.76 | 27.67 | 27.70 | 26.53 | 132,800 |
Mar 15, 2024 | 27.67 | 27.72 | 27.57 | 27.67 | 26.50 | 258,300 |
Mar 14, 2024 | 27.69 | 27.69 | 27.34 | 27.45 | 26.29 | 394,500 |
Mar 13, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 26.51 | 140,800 |
Mar 12, 2024 | 27.55 | 27.68 | 27.47 | 27.68 | 26.51 | 162,900 |
Mar 11, 2024 | 27.41 | 27.49 | 27.33 | 27.48 | 26.32 | 220,000 |
Mar 8, 2024 | 27.78 | 27.84 | 27.65 | 27.70 | 26.53 | 639,400 |
Mar 7, 2024 | 27.60 | 27.73 | 27.60 | 27.70 | 26.53 | 110,500 |
Mar 6, 2024 | 27.48 | 27.58 | 27.45 | 27.50 | 26.34 | 171,000 |
Mar 5, 2024 | 27.18 | 27.32 | 27.14 | 27.20 | 26.05 | 134,500 |
Mar 4, 2024 | 27.08 | 27.16 | 27.07 | 27.10 | 25.96 | 149,700 |
Mar 1, 2024 | 27.12 | 27.21 | 27.01 | 27.19 | 26.04 | 260,100 |
Feb 29, 2024 | 27.05 | 27.08 | 26.83 | 26.95 | 25.81 | 375,700 |
Feb 28, 2024 | 26.87 | 26.92 | 26.86 | 26.87 | 25.74 | 191,300 |
Feb 27, 2024 | 26.93 | 27.03 | 26.93 | 27.00 | 25.86 | 148,100 |
Feb 26, 2024 | 26.98 | 26.99 | 26.83 | 26.89 | 25.76 | 248,300 |
Feb 23, 2024 | 26.92 | 27.00 | 26.92 | 26.97 | 25.83 | 392,800 |
Feb 22, 2024 | 26.86 | 26.91 | 26.80 | 26.88 | 25.75 | 415,300 |
Feb 21, 2024 | 26.55 | 26.62 | 26.50 | 26.61 | 25.49 | 176,900 |
Feb 20, 2024 | 26.60 | 26.66 | 26.54 | 26.59 | 25.47 | 288,700 |
Feb 16, 2024 | 26.43 | 26.56 | 26.40 | 26.45 | 25.34 | 435,900 |
Feb 15, 2024 | 26.18 | 26.45 | 26.18 | 26.43 | 25.32 | 379,700 |
Feb 14, 2024 | 26.05 | 26.16 | 26.02 | 26.13 | 25.03 | 422,500 |
Feb 13, 2024 | 26.14 | 26.15 | 25.85 | 25.93 | 24.84 | 245,000 |
Feb 12, 2024 | 26.20 | 26.34 | 26.14 | 26.28 | 25.17 | 258,100 |
Feb 9, 2024 | 26.10 | 26.16 | 26.00 | 26.15 | 25.05 | 231,000 |
Feb 8, 2024 | 26.16 | 26.17 | 26.04 | 26.14 | 25.04 | 310,700 |
Feb 7, 2024 | 26.32 | 26.33 | 26.20 | 26.27 | 25.16 | 453,000 |
Feb 6, 2024 | 26.10 | 26.27 | 26.10 | 26.26 | 25.15 | 267,600 |
Feb 5, 2024 | 26.14 | 26.18 | 26.00 | 26.12 | 25.02 | 233,000 |
Feb 2, 2024 | 26.35 | 26.36 | 26.22 | 26.33 | 25.22 | 252,200 |
Feb 1, 2024 | 26.40 | 26.52 | 26.28 | 26.51 | 25.39 | 235,000 |
Jan 31, 2024 | 26.60 | 26.65 | 26.31 | 26.32 | 25.21 | 330,100 |
Jan 30, 2024 | 26.41 | 26.47 | 26.33 | 26.46 | 25.34 | 233,400 |
Jan 29, 2024 | 26.32 | 26.45 | 26.26 | 26.42 | 25.31 | 289,600 |
Jan 26, 2024 | 26.35 | 26.38 | 26.29 | 26.32 | 25.21 | 1,555,500 |
Jan 25, 2024 | 26.34 | 26.34 | 26.16 | 26.30 | 25.19 | 365,400 |
Jan 24, 2024 | 26.44 | 26.48 | 26.30 | 26.31 | 25.20 | 429,800 |
Jan 23, 2024 | 26.12 | 26.19 | 26.07 | 26.16 | 25.06 | 284,700 |
Jan 22, 2024 | 26.24 | 26.32 | 26.20 | 26.26 | 25.15 | 334,500 |
Related Tickers
ROKT SPDR Kensho Final Frontiers ETF
61.65
+5.91%
XAR SPDR S&P Aerospace & Defense ETF
180.76
+4.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
74.06
+4.65%
URA Global X Uranium ETF
29.18
+4.10%
DWAS Invesco DWA SmallCap Momentum ETF
95.41
+3.64%
PRN Invesco Dorsey Wright Industrials Momentum ETF
169.26
+3.64%
QTUM Defiance Quantum ETF
84.52
+3.22%
PPA Invesco Aerospace & Defense ETF
123.07
+2.98%
AADR AdvisorShares Dorsey Wright ADR ETF
74.32
+2.85%
GOEX Global X Gold Explorers ETF
32.26
+2.61%
UTES Virtus Reaves Utilities ETF
72.27
+2.60%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.27
+2.54%
EWL iShares MSCI Switzerland ETF
48.35
+2.50%
FLTW Franklin FTSE Taiwan ETF
48.46
+2.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.77
+2.37%
IMTM iShares MSCI Intl Momentum Factor ETF
38.68
+2.33%
IDMO Invesco S&P International Developed Momentum ETF
42.20
+2.33%
XMMO Invesco S&P MidCap Momentum ETF
132.65
+2.28%
BBP Virtus LifeSci Biotech Products ETF
61.52
+2.27%
EWD iShares MSCI Sweden ETF
40.13
+2.27%
THD iShares MSCI Thailand ETF
59.25
+2.24%
FEZ SPDR EURO STOXX 50 ETF
51.56
+2.24%
RING iShares MSCI Global Gold Miners ETF
31.29
+2.22%
PSP Invesco Global Listed Private Equity ETF
70.21
+2.20%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.95
+2.19%
PAVE Global X U.S. Infrastructure Development ETF
43.82
+2.17%
USRT iShares Core U.S. REIT ETF
58.42
+2.13%
QINT American Century Quality Diversified International ETF
49.71
+2.10%
FIDU Fidelity MSCI Industrials Index ETF
75.14
+2.09%
EWT iShares MSCI Taiwan ETF
53.11
+2.08%
EZA iShares MSCI South Africa ETF
43.55
+2.06%
EWJV iShares MSCI Japan Value ETF
31.27
+2.06%
PSCI Invesco S&P SmallCap Industrials ETF
143.37
+2.05%
PKB Invesco Building & Construction ETF
82.65
+2.04%
IEFA iShares Core MSCI EAFE ETF
72.80
+2.02%
IHI iShares U.S. Medical Devices ETF
63.08
+2.01%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.52
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
41.35
+1.99%
FYC First Trust Small Cap Growth AlphaDEX Fund
80.57
+1.99%
KCE SPDR S&P Capital Markets ETF
144.15
+1.97%
XSMO Invesco S&P SmallCap Momentum ETF
70.03
+1.97%
FLEU Franklin FTSE Eurozone ETF
25.43
+1.94%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.51
+1.94%
IDHQ Invesco S&P International Developed Quality ETF
29.42
+1.91%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.11
+1.90%
EWW iShares MSCI Mexico ETF
48.37
+1.90%
DIVI Franklin International Core Dividend Tilt Index ETF
31.11
+1.87%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.26
+1.86%
INTF iShares International Equity Factor ETF
29.53
+1.86%
INEQ Columbia International Equity Income ETF
30.34
+1.86%
ECH iShares MSCI Chile ETF
26.26
+1.86%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.13
+1.85%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.53
+1.83%
PSC Principal U.S. Small-Cap ETF
54.02
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
41.83
+1.83%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.75
+1.82%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.10
+1.81%
VHT Vanguard Health Care Index Fund ETF Shares
263.21
+1.81%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.81
+1.80%
IQLT iShares MSCI Intl Quality Factor ETF
38.51
+1.80%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.37
+1.79%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.57
+1.78%
IDOG ALPS International Sector Dividend Dogs ETF
29.75
+1.78%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.46
+1.76%
MLPX Global X MLP & Energy Infrastructure ETF
67.20
+1.74%
FHLC Fidelity MSCI Health Care Index ETF
67.82
+1.74%
ATMP Barclays ETN+ Select MLP ETN
31.68
+1.73%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.90
+1.73%
IGRO iShares International Dividend Growth ETF
69.38
+1.73%
FNDF Schwab Fundamental International Equity ETF
34.24
+1.72%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
78.49
+1.71%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.78
+1.71%
IPAC iShares Core MSCI Pacific ETF
61.59
+1.70%
IJH iShares Core S&P Mid-Cap ETF
65.80
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.23
+1.69%
IYH iShares U.S. Healthcare ETF
60.31
+1.69%
DINT Davis Select International ETF
22.15
+1.68%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.70
+1.68%
EWC iShares MSCI Canada ETF
41.23
+1.68%
IFRA iShares U.S. Infrastructure ETF
49.25
+1.67%
IWP iShares Russell Mid-Cap Growth ETF
134.51
+1.67%
IJR iShares Core S&P Small-Cap ETF
119.96
+1.67%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.64
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
252.64
+1.66%
XLV The Health Care Select Sector SPDR Fund
142.50
+1.66%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.80
+1.65%
PSCM Invesco S&P SmallCap Materials ETF
76.21
+1.64%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.39
+1.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.50
+1.63%
RWK Invesco S&P MidCap 400 Revenue ETF
123.29
+1.62%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.73
+1.62%
IPKW Invesco International BuyBack Achievers ETF
41.23
+1.61%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.37
+1.61%
FNDA Schwab Fundamental U.S. Small Company ETF
30.99
+1.61%
SMH VanEck Semiconductor ETF
262.39
+1.60%
FSMD Fidelity Small-Mid Multifactor ETF
43.22
+1.60%
XMHQ Invesco S&P MidCap Quality ETF
103.94
+1.58%
FXU First Trust Utilities AlphaDEX Fund
39.78
+1.58%
FYX First Trust Small Cap Core AlphaDEX Fund
104.61
+1.58%