Cboe US - Delayed Quote USD
iShares S&P 500 BuyWrite ETF (IVVW)
44.63
+0.20
+(0.45%)
At close: May 2 at 3:05:19 PM EDT
45.14
+0.51
+(1.15%)
After hours: May 2 at 7:21:36 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 44.62 | 44.66 | 44.49 | 44.63 | 44.63 | 6,300 |
May 2, 2025 | 0.683 Dividend | |||||
May 1, 2025 | 45.16 | 45.19 | 45.06 | 45.11 | 44.43 | 7,100 |
Apr 30, 2025 | 44.80 | 44.97 | 44.59 | 44.97 | 44.29 | 2,000 |
Apr 29, 2025 | 44.83 | 44.97 | 44.82 | 44.97 | 44.29 | 5,000 |
Apr 28, 2025 | 44.71 | 44.86 | 44.67 | 44.82 | 44.14 | 4,300 |
Apr 25, 2025 | 44.59 | 44.78 | 44.59 | 44.74 | 44.06 | 2,600 |
Apr 24, 2025 | 44.04 | 44.53 | 44.04 | 44.53 | 43.86 | 7,100 |
Apr 23, 2025 | 44.09 | 44.28 | 44.03 | 44.07 | 43.40 | 6,200 |
Apr 22, 2025 | 43.31 | 43.68 | 43.23 | 43.54 | 42.88 | 2,700 |
Apr 21, 2025 | 43.13 | 43.13 | 42.37 | 42.73 | 42.09 | 5,600 |
Apr 17, 2025 | 43.49 | 43.86 | 43.48 | 43.48 | 42.83 | 5,900 |
Apr 16, 2025 | 43.92 | 43.98 | 42.96 | 43.35 | 42.70 | 5,300 |
Apr 15, 2025 | 44.69 | 44.69 | 44.22 | 44.37 | 43.70 | 2,200 |
Apr 14, 2025 | 44.63 | 44.82 | 44.17 | 44.43 | 43.76 | 4,600 |
Apr 11, 2025 | 43.22 | 44.07 | 43.00 | 44.07 | 43.41 | 6,600 |
Apr 10, 2025 | 43.85 | 43.85 | 42.50 | 43.27 | 42.62 | 4,800 |
Apr 9, 2025 | 41.10 | 44.97 | 38.57 | 44.97 | 44.28 | 8,800 |
Apr 8, 2025 | 43.15 | 43.22 | 40.88 | 40.88 | 40.26 | 10,500 |
Apr 7, 2025 | 40.18 | 44.48 | 39.48 | 41.79 | 41.16 | 28,200 |
Apr 4, 2025 | 42.90 | 43.43 | 41.70 | 41.70 | 41.07 | 35,300 |
Apr 3, 2025 | 44.70 | 45.09 | 44.29 | 44.29 | 43.62 | 13,000 |
Apr 2, 2025 | 0.807 Dividend | |||||
Apr 2, 2025 | 45.55 | 46.20 | 45.55 | 46.04 | 45.34 | 2,800 |
Apr 1, 2025 | 46.54 | 46.68 | 46.35 | 46.66 | 45.16 | 5,600 |
Mar 31, 2025 | 46.02 | 46.54 | 46.02 | 46.49 | 44.99 | 5,000 |
Mar 28, 2025 | 46.76 | 46.76 | 46.30 | 46.34 | 44.85 | 7,500 |
Mar 27, 2025 | 46.94 | 47.08 | 46.87 | 46.87 | 45.36 | 6,900 |
Mar 26, 2025 | 47.28 | 47.28 | 46.93 | 46.99 | 45.48 | 7,200 |
Mar 25, 2025 | 47.23 | 47.23 | 47.17 | 47.22 | 45.70 | 1,100 |
Mar 24, 2025 | 47.06 | 47.17 | 47.00 | 47.17 | 45.65 | 6,200 |
Mar 21, 2025 | 46.34 | 46.66 | 46.34 | 46.65 | 45.15 | 5,200 |
Mar 20, 2025 | 46.72 | 47.06 | 46.60 | 46.67 | 45.17 | 4,100 |
Mar 19, 2025 | 46.43 | 46.82 | 46.43 | 46.72 | 45.22 | 3,000 |
Mar 18, 2025 | 46.37 | 46.41 | 46.13 | 46.20 | 44.71 | 16,400 |
Mar 17, 2025 | 46.69 | 46.94 | 46.50 | 46.78 | 45.27 | 4,800 |
Mar 14, 2025 | 46.05 | 46.47 | 46.03 | 46.47 | 44.98 | 5,300 |
Mar 13, 2025 | 46.00 | 46.00 | 45.39 | 45.42 | 43.96 | 34,100 |
Mar 12, 2025 | 46.45 | 46.45 | 45.85 | 46.13 | 44.65 | 21,000 |
Mar 11, 2025 | 46.02 | 46.36 | 45.74 | 45.83 | 44.36 | 26,200 |
Mar 10, 2025 | 46.90 | 46.90 | 46.11 | 46.23 | 44.75 | 13,300 |
Mar 7, 2025 | 47.01 | 47.53 | 46.74 | 47.45 | 45.92 | 7,800 |
Mar 6, 2025 | 47.56 | 47.82 | 47.10 | 47.24 | 45.72 | 7,500 |
Mar 5, 2025 | 47.66 | 48.18 | 47.50 | 48.10 | 46.55 | 6,000 |
Mar 4, 2025 | 0.329 Dividend | |||||
Mar 4, 2025 | 47.67 | 48.05 | 47.22 | 47.57 | 46.04 | 102,000 |
Mar 3, 2025 | 49.56 | 49.56 | 48.24 | 48.30 | 46.43 | 20,600 |
Feb 28, 2025 | 48.52 | 49.26 | 48.36 | 49.24 | 47.33 | 15,300 |
Feb 27, 2025 | 49.14 | 49.45 | 48.50 | 48.50 | 46.62 | 79,300 |
Feb 26, 2025 | 49.41 | 49.67 | 49.19 | 49.26 | 47.35 | 29,400 |
Feb 25, 2025 | 49.56 | 49.56 | 49.00 | 49.31 | 47.40 | 42,100 |
Feb 24, 2025 | 49.92 | 50.40 | 49.41 | 49.52 | 47.60 | 9,300 |
Feb 21, 2025 | 50.40 | 50.40 | 49.68 | 49.71 | 47.78 | 7,000 |
Feb 20, 2025 | 50.41 | 50.41 | 50.31 | 50.31 | 48.36 | 4,400 |
Feb 19, 2025 | 50.31 | 50.36 | 50.26 | 50.31 | 48.36 | 4,000 |
Feb 18, 2025 | 50.43 | 50.43 | 50.22 | 50.33 | 48.38 | 22,500 |
Feb 14, 2025 | 50.30 | 50.30 | 50.18 | 50.28 | 48.34 | 6,400 |
Feb 13, 2025 | 50.19 | 50.25 | 50.07 | 50.25 | 48.30 | 24,700 |
Feb 12, 2025 | 49.97 | 50.11 | 49.91 | 50.06 | 48.12 | 13,400 |
Feb 11, 2025 | 50.06 | 50.11 | 50.02 | 50.09 | 48.15 | 6,900 |
Feb 10, 2025 | 50.08 | 50.08 | 49.91 | 50.04 | 48.10 | 11,300 |
Feb 7, 2025 | 50.00 | 50.09 | 49.78 | 49.85 | 47.92 | 18,800 |
Feb 6, 2025 | 49.98 | 50.01 | 49.90 | 50.00 | 48.06 | 15,400 |
Feb 5, 2025 | 49.70 | 49.90 | 49.67 | 49.90 | 47.96 | 5,300 |
Feb 4, 2025 | 0.554 Dividend | |||||
Feb 4, 2025 | 49.61 | 49.80 | 49.60 | 49.77 | 47.84 | 4,900 |
Feb 3, 2025 | 49.96 | 50.22 | 49.85 | 50.14 | 47.66 | 6,300 |
Jan 31, 2025 | 50.52 | 50.56 | 50.29 | 50.29 | 47.81 | 7,500 |
Jan 30, 2025 | 50.36 | 50.42 | 50.28 | 50.41 | 47.92 | 8,300 |
Jan 29, 2025 | 50.18 | 50.30 | 50.17 | 50.21 | 47.73 | 2,400 |
Jan 28, 2025 | 50.21 | 50.35 | 50.14 | 50.29 | 47.81 | 3,900 |
Jan 27, 2025 | 49.99 | 50.12 | 49.85 | 50.05 | 47.57 | 6,300 |
Jan 24, 2025 | 50.50 | 50.50 | 50.35 | 50.39 | 47.90 | 8,600 |
Jan 23, 2025 | 50.25 | 50.41 | 50.24 | 50.34 | 47.85 | 15,700 |
Jan 22, 2025 | 50.33 | 50.41 | 50.25 | 50.30 | 47.82 | 9,600 |
Jan 21, 2025 | 50.15 | 50.21 | 50.04 | 50.17 | 47.70 | 7,700 |
Jan 17, 2025 | 49.88 | 50.04 | 49.88 | 50.02 | 47.55 | 3,700 |
Jan 16, 2025 | 49.68 | 49.71 | 49.65 | 49.70 | 47.25 | 2,300 |
Jan 15, 2025 | 49.57 | 49.65 | 49.47 | 49.62 | 47.17 | 3,700 |
Jan 14, 2025 | 48.97 | 49.07 | 48.70 | 48.91 | 46.50 | 1,900 |
Jan 13, 2025 | 48.51 | 49.00 | 48.38 | 48.88 | 46.47 | 8,200 |
Jan 10, 2025 | 49.08 | 49.08 | 48.61 | 48.79 | 46.38 | 10,500 |
Jan 8, 2025 | 49.19 | 49.35 | 49.04 | 49.24 | 46.81 | 8,200 |
Jan 7, 2025 | 49.48 | 49.48 | 49.12 | 49.16 | 46.73 | 8,700 |
Jan 6, 2025 | 49.41 | 49.54 | 49.39 | 49.39 | 46.95 | 8,000 |
Jan 3, 2025 | 49.06 | 49.30 | 49.06 | 49.26 | 46.82 | 7,900 |
Jan 2, 2025 | 51.19 | 51.19 | 48.68 | 48.90 | 46.48 | 10,200 |
Dec 31, 2024 | 49.16 | 49.16 | 48.90 | 48.96 | 46.54 | 7,400 |
Dec 30, 2024 | 48.88 | 49.15 | 48.82 | 49.05 | 46.63 | 7,200 |
Dec 27, 2024 | 49.26 | 49.31 | 49.10 | 49.20 | 46.77 | 12,300 |
Dec 26, 2024 | 49.40 | 49.41 | 49.35 | 49.38 | 46.95 | 3,700 |
Dec 24, 2024 | 49.26 | 49.34 | 49.20 | 49.33 | 46.90 | 3,500 |
Dec 23, 2024 | 48.97 | 49.12 | 48.77 | 49.10 | 46.67 | 13,100 |
Dec 20, 2024 | 1.011 Dividend | |||||
Dec 20, 2024 | 48.35 | 49.01 | 48.35 | 48.83 | 46.41 | 23,000 |
Dec 19, 2024 | 49.95 | 49.96 | 49.52 | 49.52 | 46.12 | 5,700 |
Dec 18, 2024 | 50.69 | 50.86 | 49.57 | 49.57 | 46.16 | 12,300 |
Dec 17, 2024 | 50.79 | 50.80 | 50.69 | 50.74 | 47.25 | 5,500 |
Dec 16, 2024 | 50.81 | 50.88 | 50.75 | 50.84 | 47.34 | 3,700 |
Dec 13, 2024 | 50.75 | 50.75 | 50.65 | 50.71 | 47.22 | 4,900 |
Dec 12, 2024 | 50.74 | 50.81 | 50.70 | 50.70 | 47.21 | 6,000 |
Dec 11, 2024 | 50.69 | 50.80 | 50.69 | 50.73 | 47.24 | 8,600 |
Dec 10, 2024 | 50.63 | 50.67 | 50.54 | 50.54 | 47.06 | 2,000 |
Dec 9, 2024 | 50.68 | 50.74 | 50.58 | 50.58 | 47.10 | 7,500 |
Dec 6, 2024 | 50.98 | 50.98 | 50.66 | 50.69 | 47.20 | 3,600 |
Dec 5, 2024 | 50.60 | 50.68 | 50.57 | 50.61 | 47.12 | 8,000 |
Dec 4, 2024 | 50.49 | 50.59 | 50.49 | 50.59 | 47.11 | 4,900 |
Dec 3, 2024 | 0.433 Dividend | |||||
Dec 3, 2024 | 50.53 | 50.53 | 50.41 | 50.48 | 47.00 | 4,500 |
Dec 2, 2024 | 50.86 | 50.91 | 50.77 | 50.88 | 46.98 | 3,900 |
Nov 29, 2024 | 50.75 | 50.85 | 50.75 | 50.79 | 46.89 | 4,600 |
Nov 27, 2024 | 50.70 | 50.70 | 50.54 | 50.65 | 46.76 | 10,900 |
Nov 26, 2024 | 50.56 | 50.68 | 50.54 | 50.67 | 46.78 | 5,700 |
Nov 25, 2024 | 50.63 | 50.63 | 50.35 | 50.49 | 46.62 | 6,300 |
Nov 22, 2024 | 50.22 | 50.35 | 50.01 | 50.28 | 46.42 | 27,400 |
Nov 21, 2024 | 49.93 | 50.22 | 49.89 | 50.11 | 46.27 | 8,200 |
Nov 20, 2024 | 50.05 | 50.05 | 49.67 | 49.94 | 46.10 | 7,200 |
Nov 19, 2024 | 49.56 | 49.95 | 49.56 | 49.94 | 46.10 | 11,300 |
Nov 18, 2024 | 49.76 | 49.89 | 49.66 | 49.81 | 45.99 | 31,000 |
Nov 15, 2024 | 49.92 | 49.92 | 49.56 | 49.68 | 45.87 | 5,300 |
Nov 14, 2024 | 50.23 | 50.23 | 50.09 | 50.13 | 46.28 | 3,000 |
Nov 13, 2024 | 50.09 | 50.17 | 50.06 | 50.12 | 46.28 | 3,300 |
Nov 12, 2024 | 50.15 | 50.15 | 50.06 | 50.07 | 46.23 | 1,500 |
Nov 11, 2024 | 50.16 | 50.16 | 50.04 | 50.11 | 46.27 | 10,300 |
Nov 8, 2024 | 50.11 | 50.11 | 50.01 | 50.06 | 46.21 | 7,800 |
Nov 7, 2024 | 49.77 | 50.02 | 49.77 | 49.97 | 46.13 | 11,700 |
Nov 6, 2024 | 49.30 | 49.80 | 49.30 | 49.73 | 45.91 | 7,100 |
Nov 5, 2024 | 48.40 | 48.92 | 48.40 | 48.83 | 45.08 | 2,300 |
Nov 4, 2024 | 0.62 Dividend | |||||
Nov 4, 2024 | 48.57 | 48.61 | 48.40 | 48.40 | 44.69 | 14,000 |
Nov 1, 2024 | 49.17 | 49.42 | 49.17 | 49.18 | 44.83 | 9,200 |
Oct 31, 2024 | 49.46 | 49.46 | 49.01 | 49.01 | 44.68 | 20,800 |
Oct 30, 2024 | 49.75 | 49.81 | 49.61 | 49.61 | 45.23 | 12,300 |
Oct 29, 2024 | 49.57 | 49.81 | 49.55 | 49.73 | 45.34 | 4,300 |
Oct 28, 2024 | 49.67 | 49.78 | 49.64 | 49.69 | 45.30 | 8,100 |
Oct 25, 2024 | 49.78 | 49.85 | 49.51 | 49.51 | 45.14 | 4,000 |
Oct 24, 2024 | 49.54 | 49.59 | 49.40 | 49.57 | 45.19 | 8,800 |
Oct 23, 2024 | 49.70 | 49.70 | 49.39 | 49.46 | 45.09 | 9,700 |
Oct 22, 2024 | 49.59 | 49.80 | 49.59 | 49.80 | 45.40 | 3,800 |
Oct 21, 2024 | 49.70 | 49.83 | 49.60 | 49.73 | 45.33 | 13,100 |
Oct 18, 2024 | 49.81 | 49.83 | 49.69 | 49.80 | 45.40 | 6,200 |
Oct 17, 2024 | 49.62 | 49.70 | 49.62 | 49.65 | 45.26 | 4,600 |
Oct 16, 2024 | 49.66 | 49.67 | 49.61 | 49.64 | 45.25 | 6,100 |
Oct 15, 2024 | 49.60 | 49.99 | 49.60 | 49.65 | 45.26 | 7,800 |
Oct 14, 2024 | 49.56 | 49.65 | 49.56 | 49.62 | 45.24 | 7,200 |
Oct 11, 2024 | 49.60 | 49.61 | 49.52 | 49.61 | 45.23 | 9,500 |
Oct 10, 2024 | 49.43 | 49.53 | 49.41 | 49.50 | 45.13 | 6,600 |
Oct 9, 2024 | 49.41 | 49.48 | 49.39 | 49.46 | 45.09 | 7,300 |
Oct 8, 2024 | 49.23 | 49.39 | 49.23 | 49.36 | 45.00 | 4,000 |
Oct 7, 2024 | 49.35 | 49.35 | 49.14 | 49.14 | 44.80 | 4,700 |
Oct 4, 2024 | 49.21 | 49.32 | 49.19 | 49.30 | 44.94 | 3,400 |
Oct 3, 2024 | 49.11 | 49.11 | 48.96 | 49.06 | 44.72 | 8,800 |
Oct 2, 2024 | 1.006 Dividend | |||||
Oct 2, 2024 | 48.96 | 49.12 | 48.96 | 49.12 | 44.78 | 2,600 |
Oct 1, 2024 | 50.19 | 50.19 | 49.95 | 50.05 | 44.71 | 3,200 |
Sep 30, 2024 | 50.18 | 50.24 | 50.10 | 50.24 | 44.88 | 3,800 |
Sep 27, 2024 | 50.19 | 50.24 | 50.15 | 50.15 | 44.80 | 1,000 |
Sep 26, 2024 | 50.18 | 50.18 | 50.15 | 50.17 | 44.82 | 3,300 |
Sep 25, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 44.76 | 500 |
Sep 24, 2024 | 50.13 | 50.16 | 50.06 | 50.06 | 44.72 | 1,000 |
Sep 23, 2024 | 49.95 | 50.07 | 49.95 | 50.02 | 44.69 | 2,900 |
Sep 20, 2024 | 49.90 | 50.01 | 49.89 | 49.95 | 44.62 | 900 |
Sep 19, 2024 | 49.99 | 49.99 | 49.90 | 49.95 | 44.62 | 1,600 |
Sep 18, 2024 | 49.92 | 49.96 | 49.82 | 49.90 | 44.58 | 1,500 |
Sep 17, 2024 | 49.89 | 49.89 | 49.83 | 49.85 | 44.54 | 2,200 |
Sep 16, 2024 | 49.80 | 49.87 | 49.79 | 49.85 | 44.53 | 1,700 |
Sep 13, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 44.50 | 1,100 |
Sep 12, 2024 | 49.58 | 49.73 | 49.52 | 49.70 | 44.40 | 1,800 |
Sep 11, 2024 | 48.76 | 49.55 | 48.76 | 49.55 | 44.26 | 1,900 |
Sep 10, 2024 | 49.30 | 49.30 | 49.20 | 49.27 | 44.01 | 1,100 |
Sep 9, 2024 | 49.00 | 49.19 | 48.69 | 49.11 | 43.87 | 2,400 |
Sep 6, 2024 | 49.18 | 49.26 | 48.63 | 48.68 | 43.49 | 2,600 |
Sep 5, 2024 | 49.35 | 49.35 | 49.11 | 49.11 | 43.87 | 800 |
Sep 4, 2024 | 1.012 Dividend | |||||
Sep 4, 2024 | 49.25 | 49.35 | 49.17 | 49.22 | 43.97 | 1,900 |
Sep 3, 2024 | 50.44 | 50.44 | 50.23 | 50.23 | 43.97 | 900 |
Aug 30, 2024 | 50.50 | 50.62 | 50.50 | 50.62 | 44.31 | 1,000 |
Aug 29, 2024 | 50.48 | 50.51 | 50.44 | 50.44 | 44.15 | 1,200 |
Aug 28, 2024 | 50.38 | 50.43 | 50.38 | 50.39 | 44.11 | 500 |
Aug 27, 2024 | 49.72 | 50.51 | 49.72 | 50.48 | 44.18 | 5,400 |
Aug 26, 2024 | 50.34 | 50.49 | 50.34 | 50.42 | 44.13 | 5,100 |
Aug 23, 2024 | 50.46 | 50.46 | 50.37 | 50.44 | 44.15 | 2,000 |
Aug 22, 2024 | 50.37 | 50.37 | 50.19 | 50.19 | 43.93 | 500 |
Aug 21, 2024 | 50.33 | 50.36 | 50.30 | 50.36 | 44.08 | 3,100 |
Aug 20, 2024 | 50.29 | 50.42 | 50.24 | 50.30 | 44.03 | 3,800 |
Aug 19, 2024 | 50.14 | 50.34 | 50.13 | 50.34 | 44.06 | 2,100 |
Aug 16, 2024 | 50.06 | 50.21 | 50.06 | 50.15 | 43.89 | 1,900 |
Aug 15, 2024 | 49.76 | 50.07 | 49.76 | 50.06 | 43.82 | 8,000 |
Aug 14, 2024 | 49.29 | 49.35 | 49.29 | 49.35 | 43.20 | 500 |
Aug 13, 2024 | 48.57 | 49.09 | 48.57 | 49.09 | 42.97 | 3,600 |
Aug 12, 2024 | 48.28 | 48.43 | 48.27 | 48.27 | 42.25 | 2,400 |
Aug 9, 2024 | 47.99 | 48.29 | 47.99 | 48.29 | 42.27 | 600 |
Aug 8, 2024 | 47.58 | 48.10 | 47.58 | 48.01 | 42.03 | 4,200 |
Aug 7, 2024 | 47.98 | 47.98 | 46.99 | 46.99 | 41.13 | 1,500 |
Aug 6, 2024 | 47.47 | 47.97 | 47.39 | 47.39 | 41.48 | 6,800 |
Aug 5, 2024 | 46.56 | 47.26 | 46.56 | 46.81 | 40.98 | 4,100 |
Aug 2, 2024 | 0.361 Dividend | |||||
Aug 2, 2024 | 48.61 | 48.61 | 47.92 | 48.25 | 42.24 | 4,800 |
Aug 1, 2024 | 49.91 | 49.91 | 49.23 | 49.45 | 42.97 | 6,800 |
Jul 31, 2024 | 49.90 | 50.22 | 49.90 | 50.09 | 43.52 | 2,500 |
Jul 30, 2024 | 49.81 | 49.81 | 49.23 | 49.47 | 42.98 | 5,600 |
Jul 29, 2024 | 49.67 | 49.78 | 49.51 | 49.63 | 43.13 | 7,100 |
Jul 26, 2024 | 49.40 | 49.76 | 49.40 | 49.52 | 43.03 | 1,400 |
Jul 25, 2024 | 49.28 | 49.66 | 49.09 | 49.12 | 42.68 | 5,500 |
Jul 24, 2024 | 49.46 | 49.64 | 49.28 | 49.28 | 42.82 | 9,600 |
Jul 23, 2024 | 50.30 | 50.37 | 50.20 | 50.20 | 43.62 | 4,200 |
Jul 22, 2024 | 50.23 | 50.31 | 50.07 | 50.28 | 43.69 | 4,500 |
Jul 19, 2024 | 50.06 | 50.06 | 49.83 | 49.87 | 43.33 | 4,200 |
Jul 18, 2024 | 50.23 | 50.23 | 50.03 | 50.09 | 43.52 | 8,200 |
Jul 17, 2024 | 50.17 | 50.18 | 50.12 | 50.15 | 43.58 | 7,500 |
Jul 16, 2024 | 50.15 | 50.20 | 50.15 | 50.17 | 43.59 | 3,000 |
Jul 15, 2024 | 50.19 | 50.19 | 50.12 | 50.18 | 43.60 | 6,500 |
Jul 12, 2024 | 50.09 | 50.33 | 50.09 | 50.12 | 43.55 | 3,100 |
Jul 11, 2024 | 50.08 | 50.08 | 50.02 | 50.03 | 43.47 | 2,900 |
Jul 10, 2024 | 50.08 | 50.09 | 50.02 | 50.08 | 43.52 | 3,200 |
Jul 9, 2024 | 49.95 | 50.02 | 49.95 | 50.00 | 43.44 | 1,500 |
Jul 8, 2024 | 49.90 | 49.96 | 49.86 | 49.92 | 43.38 | 4,200 |
Jul 5, 2024 | 49.74 | 49.91 | 49.74 | 49.90 | 43.36 | 7,300 |
Jul 3, 2024 | 49.67 | 49.74 | 49.67 | 49.74 | 43.22 | 1,100 |
Jul 2, 2024 | 0.574 Dividend | |||||
Jul 2, 2024 | 49.35 | 49.61 | 49.35 | 49.58 | 43.08 | 13,400 |
Jul 1, 2024 | 50.57 | 50.57 | 49.84 | 49.97 | 42.92 | 8,600 |
Jun 28, 2024 | 50.00 | 50.17 | 49.83 | 49.83 | 42.81 | 4,500 |
Jun 27, 2024 | 49.93 | 49.96 | 49.83 | 49.89 | 42.85 | 7,900 |
Jun 26, 2024 | 49.82 | 49.88 | 49.75 | 49.88 | 42.85 | 600 |
Jun 25, 2024 | 49.65 | 49.79 | 49.65 | 49.79 | 42.76 | 1,300 |
Jun 24, 2024 | 49.79 | 49.81 | 49.69 | 49.69 | 42.68 | 2,200 |
Jun 21, 2024 | 49.71 | 49.75 | 49.71 | 49.72 | 42.71 | 900 |
Jun 20, 2024 | 49.71 | 49.78 | 49.67 | 49.74 | 42.72 | 1,000 |
Jun 18, 2024 | 49.67 | 49.72 | 49.66 | 49.70 | 42.69 | 9,800 |
Jun 17, 2024 | 49.60 | 49.72 | 49.59 | 49.70 | 42.69 | 12,900 |
Jun 14, 2024 | 49.61 | 49.66 | 49.59 | 49.65 | 42.64 | 700 |
Jun 13, 2024 | 49.52 | 49.63 | 49.52 | 49.63 | 42.63 | 3,700 |
Jun 12, 2024 | 49.52 | 49.60 | 49.52 | 49.60 | 42.60 | 900 |
Jun 11, 2024 | 49.17 | 49.37 | 49.17 | 49.37 | 42.41 | 1,800 |
Jun 10, 2024 | 49.23 | 49.35 | 49.23 | 49.30 | 42.35 | 1,500 |
Jun 7, 2024 | 49.25 | 49.32 | 49.21 | 49.21 | 42.27 | 1,300 |
Jun 6, 2024 | 49.16 | 49.24 | 49.15 | 49.19 | 42.25 | 2,100 |
Jun 5, 2024 | 49.19 | 49.20 | 49.17 | 49.17 | 42.23 | 2,400 |
Jun 4, 2024 | 0.408 Dividend | |||||
Jun 4, 2024 | 49.26 | 49.26 | 48.65 | 48.83 | 41.94 | 1,500 |
Jun 3, 2024 | 49.16 | 49.16 | 48.88 | 49.15 | 41.87 | 3,300 |
May 31, 2024 | 48.94 | 49.12 | 48.93 | 49.12 | 41.84 | 1,700 |
May 30, 2024 | 49.03 | 49.03 | 48.73 | 48.82 | 41.58 | 10,000 |
May 29, 2024 | 49.00 | 49.14 | 49.00 | 49.03 | 41.77 | 9,300 |
May 28, 2024 | 49.28 | 49.29 | 49.24 | 49.26 | 41.96 | 3,500 |
May 24, 2024 | 49.09 | 49.26 | 49.09 | 49.25 | 41.96 | 1,400 |
May 23, 2024 | 49.31 | 49.40 | 48.99 | 49.00 | 41.74 | 2,200 |
May 22, 2024 | 49.33 | 49.33 | 49.14 | 49.17 | 41.88 | 3,000 |
May 21, 2024 | 49.27 | 49.31 | 49.27 | 49.28 | 41.98 | 600 |
May 20, 2024 | 49.30 | 49.30 | 49.18 | 49.18 | 41.90 | 1,800 |
May 17, 2024 | 49.17 | 49.23 | 49.17 | 49.19 | 41.90 | 900 |
May 16, 2024 | 49.17 | 49.21 | 49.15 | 49.17 | 41.88 | 1,400 |
May 15, 2024 | 49.12 | 49.14 | 49.03 | 49.09 | 41.81 | 3,100 |
May 14, 2024 | 49.07 | 49.11 | 49.07 | 49.11 | 41.83 | 1,400 |
May 13, 2024 | 49.17 | 49.17 | 49.11 | 49.12 | 41.84 | 3,800 |
May 10, 2024 | 49.06 | 49.06 | 49.00 | 49.03 | 41.76 | 161,400 |
May 9, 2024 | 49.07 | 49.27 | 48.97 | 49.02 | 41.76 | 185,200 |
May 8, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 41.75 | 600 |
May 7, 2024 | 48.99 | 48.99 | 48.88 | 48.93 | 41.68 | 900 |
May 6, 2024 | 48.75 | 48.88 | 48.75 | 48.88 | 41.64 | 3,800 |
May 3, 2024 | 48.68 | 48.69 | 48.66 | 48.67 | 41.45 | 600 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%