NYSEArca - Nasdaq Real Time Price USD
iShares Russell Top 200 ETF (IWL)
125.11
+0.84
+(0.68%)
As of 2:01:06 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 7, 2025 | 119.91 | 128.34 | 118.75 | 125.11 | 125.11 | 211,774 |
Apr 4, 2025 | 128.49 | 128.71 | 124.18 | 124.27 | 124.27 | 225,900 |
Apr 3, 2025 | 133.76 | 134.25 | 132.01 | 132.01 | 132.01 | 211,800 |
Apr 2, 2025 | 136.47 | 139.44 | 136.47 | 138.75 | 138.75 | 173,200 |
Apr 1, 2025 | 136.91 | 138.39 | 136.19 | 137.92 | 137.92 | 342,000 |
Mar 31, 2025 | 134.93 | 137.68 | 134.32 | 137.41 | 137.41 | 200,500 |
Mar 28, 2025 | 139.13 | 139.41 | 136.53 | 136.66 | 136.66 | 38,600 |
Mar 27, 2025 | 139.65 | 140.53 | 139.15 | 139.57 | 139.57 | 42,500 |
Mar 26, 2025 | 141.79 | 141.94 | 139.70 | 140.03 | 140.03 | 108,800 |
Mar 25, 2025 | 141.77 | 142.15 | 141.50 | 141.91 | 141.91 | 186,400 |
Mar 24, 2025 | 140.79 | 141.71 | 140.63 | 141.49 | 141.49 | 151,000 |
Mar 21, 2025 | 137.80 | 139.16 | 137.60 | 139.03 | 139.03 | 35,300 |
Mar 20, 2025 | 138.11 | 140.08 | 138.00 | 138.86 | 138.86 | 74,500 |
Mar 19, 2025 | 138.12 | 140.10 | 137.82 | 139.12 | 139.12 | 43,500 |
Mar 18, 2025 | 0.35 Dividend | |||||
Mar 18, 2025 | 138.57 | 138.69 | 137.26 | 137.58 | 137.58 | 64,000 |
Mar 17, 2025 | 138.66 | 140.27 | 138.55 | 139.62 | 139.27 | 62,100 |
Mar 14, 2025 | 136.95 | 138.89 | 136.95 | 138.67 | 138.32 | 87,100 |
Mar 13, 2025 | 137.67 | 137.74 | 135.53 | 135.83 | 135.49 | 51,500 |
Mar 12, 2025 | 138.47 | 138.47 | 136.60 | 137.77 | 137.42 | 69,800 |
Mar 11, 2025 | 137.40 | 138.44 | 135.87 | 136.87 | 136.52 | 94,200 |
Mar 10, 2025 | 139.67 | 139.88 | 136.66 | 137.92 | 137.57 | 121,000 |
Mar 7, 2025 | 140.76 | 142.10 | 139.44 | 141.93 | 141.57 | 162,800 |
Mar 6, 2025 | 141.99 | 143.19 | 140.61 | 141.27 | 140.91 | 443,600 |
Mar 5, 2025 | 142.38 | 144.44 | 141.51 | 143.94 | 143.58 | 124,400 |
Mar 4, 2025 | 142.82 | 144.45 | 141.17 | 142.45 | 142.09 | 129,700 |
Mar 3, 2025 | 147.14 | 147.51 | 143.13 | 143.99 | 143.63 | 441,500 |
Feb 28, 2025 | 144.34 | 146.80 | 143.78 | 146.67 | 146.30 | 73,400 |
Feb 27, 2025 | 147.45 | 147.84 | 144.29 | 144.29 | 143.93 | 69,600 |
Feb 26, 2025 | 147.28 | 148.09 | 146.24 | 146.75 | 146.38 | 95,400 |
Feb 25, 2025 | 147.48 | 147.54 | 145.80 | 146.75 | 146.38 | 48,700 |
Feb 24, 2025 | 148.89 | 149.24 | 147.49 | 147.49 | 147.12 | 108,300 |
Feb 21, 2025 | 150.93 | 150.93 | 148.37 | 148.47 | 148.10 | 45,700 |
Feb 20, 2025 | 151.38 | 151.52 | 150.44 | 151.11 | 150.73 | 193,600 |
Feb 19, 2025 | 151.06 | 151.73 | 150.73 | 151.73 | 151.35 | 37,200 |
Feb 18, 2025 | 151.21 | 151.23 | 150.50 | 151.23 | 150.85 | 43,500 |
Feb 14, 2025 | 151.08 | 151.26 | 150.85 | 151.02 | 150.64 | 104,000 |
Feb 13, 2025 | 149.76 | 151.04 | 149.56 | 150.95 | 150.57 | 97,600 |
Feb 12, 2025 | 148.26 | 149.62 | 148.26 | 149.35 | 148.97 | 32,200 |
Feb 11, 2025 | 149.07 | 149.87 | 148.92 | 149.78 | 149.40 | 42,100 |
Feb 10, 2025 | 149.29 | 149.72 | 149.14 | 149.60 | 149.22 | 48,600 |
Feb 7, 2025 | 150.00 | 150.40 | 148.39 | 148.46 | 148.09 | 74,100 |
Feb 6, 2025 | 149.78 | 150.07 | 149.15 | 150.07 | 149.69 | 31,600 |
Feb 5, 2025 | 148.42 | 149.43 | 148.11 | 149.41 | 149.03 | 16,800 |
Feb 4, 2025 | 147.69 | 148.94 | 147.69 | 148.90 | 148.52 | 30,200 |
Feb 3, 2025 | 146.36 | 148.44 | 146.11 | 147.78 | 147.41 | 83,100 |
Jan 31, 2025 | 150.40 | 150.90 | 148.71 | 148.90 | 148.52 | 99,100 |
Jan 30, 2025 | 149.21 | 149.86 | 148.67 | 149.57 | 149.19 | 45,400 |
Jan 29, 2025 | 149.19 | 149.33 | 148.26 | 148.92 | 148.54 | 29,400 |
Jan 28, 2025 | 148.29 | 149.69 | 147.61 | 149.48 | 149.10 | 35,600 |
Jan 27, 2025 | 146.56 | 148.06 | 146.50 | 147.95 | 147.58 | 86,900 |
Jan 24, 2025 | 150.97 | 150.98 | 150.10 | 150.41 | 150.03 | 46,300 |
Jan 23, 2025 | 149.68 | 150.77 | 149.68 | 150.76 | 150.38 | 28,500 |
Jan 22, 2025 | 149.75 | 150.29 | 149.60 | 149.97 | 149.59 | 150,000 |
Jan 21, 2025 | 148.19 | 148.81 | 147.72 | 148.75 | 148.37 | 213,600 |
Jan 17, 2025 | 147.67 | 147.98 | 147.10 | 147.58 | 147.21 | 129,300 |
Jan 16, 2025 | 146.88 | 146.88 | 145.92 | 145.92 | 145.55 | 37,000 |
Jan 15, 2025 | 145.72 | 146.75 | 145.69 | 146.47 | 146.10 | 27,300 |
Jan 14, 2025 | 144.50 | 144.50 | 142.86 | 143.72 | 143.36 | 36,000 |
Jan 13, 2025 | 142.37 | 143.75 | 142.21 | 143.75 | 143.39 | 30,500 |
Jan 10, 2025 | 144.88 | 144.97 | 143.20 | 143.64 | 143.28 | 39,600 |
Jan 8, 2025 | 145.69 | 146.08 | 144.79 | 145.84 | 145.47 | 64,900 |
Jan 7, 2025 | 148.04 | 148.04 | 145.44 | 145.59 | 145.22 | 59,600 |
Jan 6, 2025 | 147.63 | 148.40 | 146.95 | 147.47 | 147.10 | 101,000 |
Jan 3, 2025 | 145.23 | 146.52 | 145.16 | 146.32 | 145.95 | 23,300 |
Jan 2, 2025 | 145.47 | 146.08 | 143.49 | 144.54 | 144.18 | 59,000 |
Dec 31, 2024 | 145.86 | 146.02 | 144.54 | 144.71 | 144.35 | 52,100 |
Dec 30, 2024 | 145.43 | 146.34 | 144.64 | 145.43 | 145.06 | 40,700 |
Dec 27, 2024 | 147.96 | 147.96 | 146.25 | 147.17 | 146.80 | 28,700 |
Dec 26, 2024 | 148.48 | 149.13 | 148.39 | 148.85 | 148.47 | 16,300 |
Dec 24, 2024 | 147.53 | 148.75 | 147.36 | 148.75 | 148.37 | 16,900 |
Dec 23, 2024 | 146.19 | 147.32 | 145.65 | 147.11 | 146.74 | 23,800 |
Dec 20, 2024 | 143.93 | 147.21 | 143.68 | 146.00 | 145.63 | 123,600 |
Dec 19, 2024 | 145.92 | 146.08 | 144.50 | 144.50 | 144.14 | 42,700 |
Dec 18, 2024 | 149.03 | 149.50 | 144.51 | 144.51 | 144.15 | 74,800 |
Dec 17, 2024 | 0.41 Dividend | |||||
Dec 17, 2024 | 148.92 | 149.19 | 148.63 | 148.99 | 148.61 | 29,300 |
Dec 16, 2024 | 149.61 | 150.24 | 149.51 | 149.97 | 149.19 | 61,500 |
Dec 13, 2024 | 149.61 | 149.86 | 148.73 | 149.07 | 148.29 | 26,000 |
Dec 12, 2024 | 149.62 | 149.71 | 148.97 | 148.97 | 148.19 | 29,500 |
Dec 11, 2024 | 149.14 | 150.01 | 149.14 | 149.83 | 149.05 | 58,400 |
Dec 10, 2024 | 148.96 | 149.25 | 148.34 | 148.40 | 147.63 | 28,800 |
Dec 9, 2024 | 149.56 | 149.56 | 148.66 | 148.81 | 148.03 | 20,200 |
Dec 6, 2024 | 149.27 | 149.80 | 149.22 | 149.58 | 148.80 | 19,700 |
Dec 5, 2024 | 149.46 | 149.64 | 149.09 | 149.18 | 148.40 | 92,300 |
Dec 4, 2024 | 148.80 | 149.46 | 148.75 | 149.38 | 148.60 | 66,600 |
Dec 3, 2024 | 147.99 | 148.20 | 147.74 | 148.13 | 147.36 | 30,700 |
Dec 2, 2024 | 147.75 | 148.13 | 147.74 | 148.04 | 147.27 | 60,900 |
Nov 29, 2024 | 146.65 | 147.71 | 146.65 | 147.49 | 146.72 | 14,500 |
Nov 27, 2024 | 147.00 | 147.00 | 146.19 | 146.56 | 145.79 | 36,600 |
Nov 26, 2024 | 146.63 | 147.30 | 146.50 | 147.18 | 146.41 | 121,600 |
Nov 25, 2024 | 146.74 | 147.11 | 145.83 | 146.22 | 145.46 | 94,100 |
Nov 22, 2024 | 145.38 | 145.98 | 145.34 | 145.86 | 145.10 | 71,200 |
Nov 21, 2024 | 145.50 | 145.84 | 143.97 | 145.43 | 144.67 | 43,400 |
Nov 20, 2024 | 144.96 | 144.96 | 143.57 | 144.83 | 144.07 | 231,100 |
Nov 19, 2024 | 143.35 | 145.07 | 143.34 | 144.89 | 144.13 | 30,500 |
Nov 18, 2024 | 143.76 | 144.48 | 143.60 | 144.25 | 143.50 | 39,800 |
Nov 15, 2024 | 144.84 | 144.84 | 143.27 | 143.68 | 142.93 | 40,600 |
Nov 14, 2024 | 146.73 | 146.81 | 145.69 | 145.80 | 145.04 | 28,600 |
Nov 13, 2024 | 146.68 | 147.18 | 146.16 | 146.68 | 145.91 | 33,400 |
Nov 12, 2024 | 146.86 | 147.02 | 145.99 | 146.52 | 145.75 | 49,500 |
Nov 11, 2024 | 147.13 | 147.29 | 146.50 | 146.89 | 146.12 | 49,500 |
Nov 8, 2024 | 146.42 | 147.14 | 146.40 | 146.84 | 146.07 | 46,900 |
Nov 7, 2024 | 145.54 | 146.48 | 145.54 | 146.29 | 145.53 | 52,500 |
Nov 6, 2024 | 144.17 | 145.16 | 143.70 | 144.97 | 144.21 | 52,100 |
Nov 5, 2024 | 139.97 | 141.29 | 139.86 | 141.29 | 140.55 | 55,900 |
Nov 4, 2024 | 140.05 | 140.25 | 139.28 | 139.66 | 138.93 | 58,100 |
Nov 1, 2024 | 140.17 | 141.11 | 140.03 | 140.10 | 139.37 | 66,700 |
Oct 31, 2024 | 141.27 | 141.27 | 139.32 | 139.32 | 138.59 | 94,500 |
Oct 30, 2024 | 142.66 | 143.20 | 142.18 | 142.36 | 141.62 | 80,900 |
Oct 29, 2024 | 142.21 | 143.09 | 141.95 | 142.79 | 142.04 | 57,900 |
Oct 28, 2024 | 142.80 | 142.94 | 142.35 | 142.38 | 141.64 | 275,400 |
Oct 25, 2024 | 142.58 | 143.21 | 141.98 | 142.07 | 141.33 | 35,500 |
Oct 24, 2024 | 142.20 | 142.20 | 141.35 | 142.00 | 141.26 | 13,500 |
Oct 23, 2024 | 142.67 | 142.76 | 140.96 | 141.62 | 140.88 | 34,100 |
Oct 22, 2024 | 142.50 | 143.45 | 142.50 | 143.21 | 142.46 | 49,100 |
Oct 21, 2024 | 142.96 | 143.33 | 142.38 | 143.18 | 142.43 | 27,100 |
Oct 18, 2024 | 142.94 | 143.38 | 142.79 | 143.16 | 142.41 | 22,300 |
Oct 17, 2024 | 143.51 | 143.51 | 142.58 | 142.58 | 141.84 | 55,400 |
Oct 16, 2024 | 142.04 | 142.63 | 141.76 | 142.56 | 141.82 | 37,500 |
Oct 15, 2024 | 143.22 | 143.24 | 141.68 | 141.98 | 141.24 | 27,400 |
Oct 14, 2024 | 142.54 | 143.49 | 142.54 | 143.18 | 142.43 | 12,800 |
Oct 11, 2024 | 141.26 | 142.23 | 141.21 | 142.09 | 141.35 | 30,900 |
Oct 10, 2024 | 141.22 | 141.60 | 140.86 | 141.35 | 140.61 | 43,400 |
Oct 9, 2024 | 140.54 | 141.57 | 140.43 | 141.42 | 140.68 | 52,700 |
Oct 8, 2024 | 139.65 | 140.57 | 139.58 | 140.50 | 139.77 | 41,200 |
Oct 7, 2024 | 139.98 | 140.09 | 138.82 | 138.92 | 138.19 | 23,900 |
Oct 4, 2024 | 140.02 | 140.37 | 139.09 | 140.37 | 139.64 | 19,500 |
Oct 3, 2024 | 138.71 | 139.42 | 138.48 | 138.95 | 138.22 | 38,600 |
Oct 2, 2024 | 138.93 | 139.44 | 138.34 | 139.12 | 138.39 | 118,000 |
Oct 1, 2024 | 140.37 | 140.37 | 138.43 | 139.18 | 138.45 | 109,200 |
Sep 30, 2024 | 139.59 | 140.57 | 139.10 | 140.44 | 139.71 | 38,500 |
Sep 27, 2024 | 140.47 | 140.47 | 139.64 | 139.82 | 139.09 | 46,300 |
Sep 26, 2024 | 140.86 | 140.88 | 139.84 | 140.15 | 139.42 | 36,400 |
Sep 25, 2024 | 0.45 Dividend | |||||
Sep 25, 2024 | 139.78 | 140.08 | 139.48 | 139.72 | 138.99 | 37,100 |
Sep 24, 2024 | 140.12 | 140.34 | 139.35 | 140.32 | 139.14 | 24,400 |
Sep 23, 2024 | 139.90 | 140.04 | 139.56 | 139.94 | 138.76 | 31,500 |
Sep 20, 2024 | 139.50 | 139.94 | 139.12 | 139.60 | 138.43 | 24,500 |
Sep 19, 2024 | 139.65 | 140.26 | 139.15 | 139.82 | 138.64 | 22,100 |
Sep 18, 2024 | 137.98 | 138.66 | 137.22 | 137.22 | 136.07 | 37,400 |
Sep 17, 2024 | 138.36 | 138.53 | 137.32 | 137.63 | 136.47 | 26,200 |
Sep 16, 2024 | 137.33 | 137.75 | 137.11 | 137.73 | 136.57 | 76,600 |
Sep 13, 2024 | 137.25 | 137.87 | 137.25 | 137.56 | 136.40 | 21,200 |
Sep 12, 2024 | 136.07 | 137.11 | 135.69 | 137.04 | 135.89 | 20,200 |
Sep 11, 2024 | 134.35 | 136.04 | 132.17 | 135.88 | 134.74 | 19,000 |
Sep 10, 2024 | 134.09 | 134.28 | 132.89 | 134.26 | 133.13 | 32,900 |
Sep 9, 2024 | 133.00 | 133.75 | 132.58 | 133.45 | 132.33 | 71,400 |
Sep 6, 2024 | 134.52 | 134.52 | 131.77 | 132.00 | 130.89 | 62,500 |
Sep 5, 2024 | 134.56 | 135.29 | 133.95 | 134.31 | 133.18 | 46,400 |
Sep 4, 2024 | 134.33 | 135.54 | 134.32 | 134.63 | 133.50 | 69,700 |
Sep 3, 2024 | 137.22 | 137.23 | 134.45 | 134.92 | 133.79 | 90,800 |
Aug 30, 2024 | 137.26 | 138.08 | 136.47 | 138.03 | 136.87 | 37,000 |
Aug 29, 2024 | 137.22 | 137.97 | 136.34 | 136.62 | 135.47 | 42,300 |
Aug 28, 2024 | 137.48 | 137.52 | 135.81 | 136.67 | 135.52 | 39,100 |
Aug 27, 2024 | 136.85 | 137.64 | 136.81 | 137.51 | 136.35 | 84,300 |
Aug 26, 2024 | 137.80 | 137.98 | 136.85 | 137.26 | 136.11 | 62,600 |
Aug 23, 2024 | 137.02 | 137.88 | 136.56 | 137.62 | 136.46 | 35,200 |
Aug 22, 2024 | 138.00 | 138.13 | 136.00 | 136.18 | 135.04 | 38,500 |
Aug 21, 2024 | 137.39 | 137.78 | 137.11 | 137.52 | 136.36 | 30,800 |
Aug 20, 2024 | 137.11 | 137.67 | 136.93 | 137.15 | 136.00 | 33,800 |
Aug 19, 2024 | 135.97 | 137.17 | 135.90 | 137.17 | 136.02 | 63,500 |
Aug 16, 2024 | 135.13 | 136.08 | 135.13 | 135.85 | 134.71 | 84,300 |
Aug 15, 2024 | 134.72 | 135.71 | 134.61 | 135.71 | 134.57 | 76,900 |
Aug 14, 2024 | 133.00 | 133.47 | 132.38 | 133.23 | 132.11 | 53,500 |
Aug 13, 2024 | 131.28 | 132.80 | 131.28 | 132.80 | 131.68 | 191,600 |
Aug 12, 2024 | 130.68 | 131.07 | 130.06 | 130.51 | 129.41 | 22,400 |
Aug 9, 2024 | 129.39 | 130.42 | 129.36 | 130.26 | 129.17 | 36,100 |
Aug 8, 2024 | 128.17 | 129.78 | 127.56 | 129.67 | 128.58 | 100,000 |
Aug 7, 2024 | 128.98 | 129.73 | 126.46 | 126.55 | 125.49 | 75,500 |
Aug 6, 2024 | 126.82 | 129.22 | 126.31 | 127.48 | 126.41 | 93,100 |
Aug 5, 2024 | 124.11 | 127.69 | 123.97 | 126.32 | 125.26 | 81,800 |
Aug 2, 2024 | 130.75 | 131.11 | 129.29 | 130.32 | 129.22 | 84,400 |
Aug 1, 2024 | 135.17 | 135.81 | 131.92 | 132.85 | 131.73 | 551,100 |
Jul 31, 2024 | 134.24 | 135.29 | 133.92 | 134.66 | 133.53 | 48,800 |
Jul 30, 2024 | 133.67 | 133.76 | 131.52 | 132.25 | 131.14 | 81,900 |
Jul 29, 2024 | 133.68 | 133.85 | 132.89 | 133.22 | 132.10 | 57,400 |
Jul 26, 2024 | 132.83 | 133.89 | 132.57 | 133.12 | 132.00 | 143,100 |
Jul 25, 2024 | 132.57 | 133.98 | 131.45 | 131.68 | 130.57 | 70,800 |
Jul 24, 2024 | 134.55 | 134.64 | 132.50 | 132.66 | 131.55 | 59,500 |
Jul 23, 2024 | 136.10 | 136.71 | 135.88 | 135.97 | 134.83 | 40,300 |
Jul 22, 2024 | 135.71 | 136.31 | 135.29 | 136.08 | 134.94 | 101,100 |
Jul 19, 2024 | 135.35 | 136.00 | 134.50 | 134.71 | 133.58 | 52,400 |
Jul 18, 2024 | 137.24 | 137.24 | 135.00 | 135.44 | 134.30 | 99,800 |
Jul 17, 2024 | 137.27 | 137.52 | 136.67 | 136.73 | 135.58 | 57,800 |
Jul 16, 2024 | 138.84 | 138.94 | 138.28 | 138.85 | 137.68 | 82,900 |
Jul 15, 2024 | 138.54 | 139.20 | 137.89 | 138.42 | 137.26 | 134,800 |
Jul 12, 2024 | 137.37 | 138.81 | 137.21 | 137.96 | 136.80 | 65,500 |
Jul 11, 2024 | 138.97 | 138.97 | 136.99 | 137.19 | 136.04 | 241,000 |
Jul 10, 2024 | 137.92 | 138.97 | 137.80 | 138.87 | 137.70 | 92,000 |
Jul 9, 2024 | 137.75 | 137.84 | 137.49 | 137.60 | 136.44 | 175,900 |
Jul 8, 2024 | 137.41 | 137.57 | 137.13 | 137.32 | 136.17 | 52,200 |
Jul 5, 2024 | 136.47 | 137.37 | 136.32 | 137.34 | 136.19 | 56,700 |
Jul 3, 2024 | 135.58 | 136.37 | 135.58 | 136.37 | 135.22 | 23,400 |
Jul 2, 2024 | 134.15 | 135.54 | 134.15 | 135.54 | 134.40 | 197,100 |
Jul 1, 2024 | 134.38 | 134.75 | 133.78 | 134.60 | 133.47 | 132,500 |
Jun 28, 2024 | 134.97 | 135.69 | 133.95 | 133.95 | 132.82 | 131,500 |
Jun 27, 2024 | 134.53 | 134.86 | 134.27 | 134.58 | 133.45 | 135,800 |
Jun 26, 2024 | 133.88 | 134.65 | 133.84 | 134.45 | 133.32 | 46,800 |
Jun 25, 2024 | 133.72 | 134.19 | 133.61 | 134.19 | 133.06 | 134,400 |
Jun 24, 2024 | 134.00 | 134.48 | 133.34 | 133.36 | 132.24 | 75,800 |
Jun 21, 2024 | 134.32 | 134.32 | 133.81 | 133.97 | 132.84 | 86,700 |
Jun 20, 2024 | 134.83 | 135.00 | 133.78 | 134.12 | 132.99 | 98,000 |
Jun 18, 2024 | 134.32 | 134.56 | 134.20 | 134.56 | 133.43 | 159,200 |
Jun 17, 2024 | 133.12 | 134.59 | 132.96 | 134.30 | 133.17 | 107,800 |
Jun 14, 2024 | 132.55 | 133.23 | 132.55 | 133.23 | 132.11 | 24,500 |
Jun 13, 2024 | 133.16 | 133.16 | 132.22 | 132.90 | 131.78 | 84,300 |
Jun 12, 2024 | 132.61 | 133.14 | 132.33 | 132.52 | 131.41 | 244,900 |
Jun 11, 2024 | 0.32 Dividend | |||||
Jun 11, 2024 | 130.48 | 131.42 | 130.17 | 131.41 | 130.31 | 89,300 |
Jun 10, 2024 | 130.75 | 131.30 | 130.61 | 131.30 | 129.88 | 110,000 |
Jun 7, 2024 | 130.79 | 131.53 | 130.61 | 130.91 | 129.50 | 54,600 |
Jun 6, 2024 | 131.06 | 131.13 | 130.65 | 131.05 | 129.63 | 93,800 |
Jun 5, 2024 | 129.89 | 130.87 | 129.52 | 130.87 | 129.46 | 130,700 |
Jun 4, 2024 | 128.82 | 129.45 | 128.43 | 129.34 | 127.94 | 115,200 |
Jun 3, 2024 | 129.22 | 129.25 | 127.75 | 129.04 | 127.65 | 573,700 |
May 31, 2024 | 128.02 | 128.71 | 126.67 | 128.71 | 127.32 | 64,100 |
May 30, 2024 | 128.25 | 128.28 | 127.34 | 127.66 | 126.28 | 133,800 |
May 29, 2024 | 128.51 | 129.01 | 128.51 | 128.73 | 127.34 | 52,500 |
May 28, 2024 | 129.60 | 129.60 | 128.87 | 129.49 | 128.09 | 31,300 |
May 24, 2024 | 128.90 | 129.42 | 128.77 | 129.28 | 127.88 | 20,400 |
May 23, 2024 | 130.22 | 130.22 | 128.18 | 128.52 | 127.13 | 42,700 |
May 22, 2024 | 129.42 | 129.66 | 128.81 | 129.22 | 127.82 | 60,300 |
May 21, 2024 | 129.00 | 129.66 | 129.00 | 129.63 | 128.23 | 74,800 |
May 20, 2024 | 129.03 | 129.61 | 128.97 | 129.20 | 127.80 | 39,100 |
May 17, 2024 | 128.99 | 129.06 | 128.58 | 129.03 | 127.64 | 25,400 |
May 16, 2024 | 129.16 | 129.59 | 128.87 | 128.87 | 127.48 | 28,700 |
May 15, 2024 | 127.99 | 129.15 | 127.90 | 129.10 | 127.70 | 28,800 |
May 14, 2024 | 126.75 | 127.60 | 126.75 | 127.51 | 126.13 | 33,600 |
May 13, 2024 | 127.25 | 127.25 | 126.76 | 126.89 | 125.52 | 45,900 |
May 10, 2024 | 127.05 | 127.25 | 126.60 | 126.91 | 125.54 | 35,800 |
May 9, 2024 | 126.03 | 126.67 | 125.93 | 126.61 | 125.24 | 41,300 |
May 8, 2024 | 125.62 | 126.15 | 125.53 | 126.07 | 124.71 | 120,500 |
May 7, 2024 | 126.09 | 126.36 | 125.91 | 126.07 | 124.71 | 325,800 |
May 6, 2024 | 125.17 | 125.88 | 125.05 | 125.88 | 124.52 | 60,800 |
May 3, 2024 | 124.68 | 124.79 | 123.93 | 124.66 | 123.31 | 217,500 |
May 2, 2024 | 122.59 | 123.12 | 121.83 | 122.92 | 121.59 | 100,100 |
May 1, 2024 | 121.93 | 123.51 | 121.67 | 121.68 | 120.37 | 176,100 |
Apr 30, 2024 | 123.81 | 124.03 | 122.10 | 122.10 | 120.78 | 56,800 |
Apr 29, 2024 | 124.17 | 124.36 | 123.44 | 124.12 | 122.78 | 42,700 |
Apr 26, 2024 | 123.43 | 124.13 | 123.14 | 123.71 | 122.37 | 42,000 |
Apr 25, 2024 | 121.07 | 122.57 | 121.04 | 122.39 | 121.07 | 60,700 |
Apr 24, 2024 | 123.58 | 123.58 | 122.49 | 123.06 | 121.73 | 72,800 |
Apr 23, 2024 | 122.24 | 123.17 | 122.05 | 123.12 | 121.79 | 60,600 |
Apr 22, 2024 | 121.18 | 122.22 | 120.57 | 121.58 | 120.27 | 59,900 |
Apr 19, 2024 | 121.56 | 121.83 | 120.18 | 120.51 | 119.21 | 73,500 |
Apr 18, 2024 | 122.35 | 122.78 | 121.60 | 121.68 | 120.37 | 88,700 |
Apr 17, 2024 | 123.33 | 123.44 | 121.74 | 121.99 | 120.67 | 53,800 |
Apr 16, 2024 | 123.07 | 123.49 | 122.50 | 122.74 | 121.41 | 86,600 |
Apr 15, 2024 | 125.46 | 125.54 | 122.78 | 122.89 | 121.56 | 89,900 |
Apr 12, 2024 | 125.41 | 125.74 | 124.15 | 124.49 | 123.14 | 38,800 |
Apr 11, 2024 | 125.58 | 126.56 | 124.78 | 126.34 | 124.97 | 36,900 |
Apr 10, 2024 | 124.96 | 125.50 | 124.63 | 125.18 | 123.83 | 122,600 |
Apr 9, 2024 | 126.50 | 126.50 | 124.99 | 126.23 | 124.87 | 38,700 |
Apr 8, 2024 | 126.25 | 126.43 | 125.89 | 126.09 | 124.73 | 38,200 |
Related Tickers
SMH VanEck Semiconductor ETF
186.72
+3.27%
SOXX iShares Semiconductor ETF
162.64
+3.18%
FTXL First Trust Nasdaq Semiconductor ETF
65.61
+4.24%
PSI Invesco Semiconductors ETF
41.07
+3.39%
XME SPDR S&P Metals and Mining ETF
49.83
+2.79%
XSD SPDR S&P Semiconductor ETF
171.92
+2.75%
QLD ProShares Ultra QQQ
73.29
+2.05%
SPHB Invesco S&P 500 High Beta ETF
69.65
+2.26%
SPMO Invesco S&P 500 Momentum ETF
84.16
+2.23%
IGM iShares Expanded Tech Sector ETF
81.85
+1.59%
FCOM Fidelity MSCI Communication Services Index ETF
51.75
+1.63%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
66.18
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.63
+2.46%
MTUM iShares MSCI USA Momentum Factor ETF
184.08
+1.61%
VOX Vanguard Communication Services Index Fund ETF Shares
136.77
+1.74%
IHI iShares U.S. Medical Devices ETF
55.93
+1.69%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.88
+1.85%
IETC iShares U.S. Tech Independence Focused ETF
68.54
+1.78%
QGRO American Century U.S. Quality Growth ETF
85.65
+1.78%
FLJH Franklin FTSE Japan Hedged ETF
27.53
+1.70%
QTUM Defiance Quantum ETF
66.80
+1.42%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
137.98
+1.56%
XLK The Technology Select Sector SPDR Fund
184.67
+1.26%
IWP iShares Russell Mid-Cap Growth ETF
107.04
+1.28%
QQQ Invesco QQQ Trust
427.66
+1.18%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.30
+1.17%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
305.31
+1.25%
VGT Vanguard Information Technology Index Fund ETF Shares
483.59
+1.04%
HSRT Hartford AAA CLO ETF
38.23
+1.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.37
+1.60%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.24
+1.39%
FTEC Fidelity MSCI Information Technology Index ETF
143.83
+0.97%
XAR SPDR S&P Aerospace & Defense ETF
146.95
+1.38%
XLC The Communication Services Select Sector SPDR ETF Fund
88.36
+1.30%
IVW iShares S&P 500 Growth ETF
84.68
+1.23%
ILCG iShares Morningstar Growth ETF
74.12
+1.35%
CIBR First Trust NASDAQ Cybersecurity ETF
58.19
+1.13%
IYW iShares U.S. Technology ETF
125.94
+1.16%
UTES Virtus Reaves Utilities ETF
60.40
+1.27%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.73
+1.23%
RING iShares MSCI Global Gold Miners ETF
35.20
+1.20%
NULG Nuveen ESG Large-Cap Growth ETF
72.14
+1.17%
XSMO Invesco S&P SmallCap Momentum ETF
57.32
+0.97%
XNTK SPDR NYSE Technology ETF
171.20
+1.13%
VUG Vanguard Growth Index Fund ETF Shares
336.91
+0.87%
DXJ WisdomTree Japan Hedged Equity Fund
96.91
+0.86%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.29
+1.13%
IWF iShares Russell 1000 Growth ETF
328.31
+0.81%
QLC FlexShares US Quality Large Cap Index Fund
58.20
+1.03%
SCHG Schwab U.S. Large-Cap Growth ETF
22.78
+0.91%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.34
+0.73%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
222.89
+1.06%
PRN Invesco Dorsey Wright Industrials Momentum ETF
125.63
+0.95%
IUSG iShares Core S&P U.S. Growth ETF
116.15
+0.94%
MGK Vanguard Mega Cap Growth Index Fund
279.96
+0.77%
FAD First Trust Multi Cap Growth AlphaDEX Fund
117.90
+0.78%
TMFC Motley Fool 100 Index ETF
50.83
+0.92%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
EWJV iShares MSCI Japan Value ETF
30.01
+0.77%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.51
+0.75%
DUSA Davis Select U.S. Equity ETF
38.77
+0.88%
IWY iShares Russell Top 200 Growth ETF
191.90
+0.72%
IYG iShares U.S. Financial Services ETF
69.61
+0.75%
IXP iShares Global Comm Services ETF
90.01
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
51.45
+0.88%
ONEQ Fidelity Nasdaq Composite Index ETF
62.03
+0.99%
XLG Invesco S&P 500 Top 50 ETF
41.83
+0.61%
IYY iShares Dow Jones U.S. ETF
123.99
+0.78%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
PPA Invesco Aerospace & Defense ETF
105.93
+0.69%
RSPG Invesco S&P 500 Equal Weight Energy ETF
67.75
+0.12%
IVV iShares Core S&P 500 ETF
509.90
+0.45%
XMMO Invesco S&P MidCap Momentum ETF
103.94
+0.70%
BLCN Siren Nasdaq NexGen Economy ETF
17.57
+0.72%
IXN iShares Global Tech ETF
67.62
+0.56%
ABFL Abacus FCF Leaders ETF
58.30
+0.71%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.15
+0.71%
SPY SPDR S&P 500 ETF Trust
507.52
+0.44%
USMC Principal U.S. Mega-Cap ETF
51.85
+0.62%
PKB Invesco Building & Construction ETF
63.51
+0.66%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.76
+0.45%
VUSE Vident U.S. Equity Strategy ETF
51.97
+0.65%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
91.71
+0.47%
FNCL Fidelity MSCI Financials Index ETF
61.74
+0.46%
SPLG SPDR Portfolio S&P 500 ETF
59.68
+0.39%
IMCG iShares Morningstar Mid-Cap Growth ETF
65.32
+0.75%
ESPO VanEck Video Gaming and eSports ETF
81.10
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
62.34
+0.61%
OEF iShares S&P 100 ETF
245.65
+0.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.81
+0.60%
MOAT VanEck Morningstar Wide Moat ETF
79.16
+0.56%
ADME Aptus Drawdown Managed Equity ETF
41.37
+0.59%
SUSA iShares MSCI USA ESG Select ETF
104.87
+0.59%
FDM First Trust Dow Jones Select MicroCap Index Fund
57.15
+0.56%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.70
+0.43%
TUR iShares MSCI Turkey ETF
31.84
+0.54%
MGC Vanguard Mega Cap Index Fund
183.03
+0.53%
PAVE Global X U.S. Infrastructure Development ETF
34.59
+0.55%
VFH Vanguard Financials Index Fund ETF Shares
106.10
+0.36%