Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares Russell Mid-Cap ETF (IWR)
84.87
+2.06
+(2.49%)
At close: March 14 at 4:00:00 PM EDT
84.87
0.00
(0.00%)
After hours: March 14 at 4:06:01 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 83.72 | 84.95 | 83.52 | 84.87 | 84.87 | 1,620,900 |
Mar 13, 2025 | 84.05 | 84.12 | 82.47 | 82.81 | 82.81 | 2,132,700 |
Mar 12, 2025 | 84.95 | 85.11 | 83.43 | 84.07 | 84.07 | 1,730,600 |
Mar 11, 2025 | 84.83 | 85.07 | 83.45 | 84.09 | 84.09 | 2,932,200 |
Mar 10, 2025 | 85.86 | 86.27 | 84.09 | 84.77 | 84.77 | 2,094,400 |
Mar 7, 2025 | 85.90 | 87.02 | 84.99 | 86.76 | 86.76 | 1,390,200 |
Mar 6, 2025 | 86.80 | 87.34 | 85.82 | 86.12 | 86.12 | 1,562,000 |
Mar 5, 2025 | 86.76 | 87.94 | 86.26 | 87.76 | 87.76 | 1,438,800 |
Mar 4, 2025 | 87.28 | 88.16 | 85.90 | 86.75 | 86.75 | 2,005,300 |
Mar 3, 2025 | 90.00 | 90.24 | 87.62 | 88.11 | 88.11 | 1,309,900 |
Feb 28, 2025 | 88.44 | 89.51 | 88.12 | 89.46 | 89.46 | 1,243,300 |
Feb 27, 2025 | 89.60 | 89.83 | 88.38 | 88.42 | 88.42 | 1,338,600 |
Feb 26, 2025 | 89.61 | 90.23 | 89.14 | 89.41 | 89.41 | 1,149,400 |
Feb 25, 2025 | 89.65 | 89.94 | 88.69 | 89.41 | 89.41 | 1,120,600 |
Feb 24, 2025 | 90.11 | 90.18 | 89.07 | 89.67 | 89.67 | 1,210,400 |
Feb 21, 2025 | 91.98 | 92.13 | 89.65 | 89.88 | 89.88 | 929,700 |
Feb 20, 2025 | 92.33 | 92.42 | 91.10 | 91.89 | 91.89 | 736,300 |
Feb 19, 2025 | 92.61 | 92.95 | 92.42 | 92.61 | 92.61 | 832,300 |
Feb 18, 2025 | 92.62 | 92.94 | 92.40 | 92.93 | 92.93 | 972,800 |
Feb 14, 2025 | 92.51 | 92.70 | 92.26 | 92.30 | 92.30 | 763,200 |
Feb 13, 2025 | 91.85 | 92.36 | 91.54 | 92.31 | 92.31 | 1,141,500 |
Feb 12, 2025 | 90.79 | 91.58 | 90.63 | 91.39 | 91.39 | 921,700 |
Feb 11, 2025 | 92.00 | 92.10 | 91.69 | 91.96 | 91.96 | 888,300 |
Feb 10, 2025 | 92.69 | 92.84 | 92.08 | 92.46 | 92.46 | 1,239,800 |
Feb 7, 2025 | 92.88 | 93.01 | 92.01 | 92.16 | 92.16 | 1,033,000 |
Feb 6, 2025 | 92.93 | 93.01 | 91.91 | 92.59 | 92.59 | 836,500 |
Feb 5, 2025 | 92.23 | 92.59 | 91.70 | 92.55 | 92.55 | 712,700 |
Feb 4, 2025 | 91.66 | 92.22 | 91.58 | 91.98 | 91.98 | 1,538,700 |
Feb 3, 2025 | 90.61 | 91.84 | 90.08 | 91.47 | 91.47 | 1,445,000 |
Jan 31, 2025 | 92.77 | 93.21 | 91.99 | 92.07 | 92.07 | 1,405,700 |
Jan 30, 2025 | 92.42 | 93.19 | 92.28 | 92.87 | 92.87 | 1,433,400 |
Jan 29, 2025 | 92.06 | 92.41 | 91.48 | 91.80 | 91.80 | 952,500 |
Jan 28, 2025 | 92.00 | 92.42 | 91.64 | 92.08 | 92.08 | 1,344,800 |
Jan 27, 2025 | 91.66 | 92.26 | 91.41 | 91.99 | 91.99 | 1,611,400 |
Jan 24, 2025 | 92.69 | 93.03 | 92.48 | 92.63 | 92.63 | 1,112,400 |
Jan 23, 2025 | 92.38 | 92.73 | 92.00 | 92.70 | 92.70 | 1,251,900 |
Jan 22, 2025 | 92.91 | 92.92 | 92.43 | 92.45 | 92.45 | 1,177,500 |
Jan 21, 2025 | 92.18 | 92.86 | 92.17 | 92.83 | 92.83 | 1,657,900 |
Jan 17, 2025 | 91.61 | 91.95 | 91.50 | 91.60 | 91.60 | 1,201,500 |
Jan 16, 2025 | 90.30 | 91.25 | 90.09 | 91.11 | 91.11 | 1,798,000 |
Jan 15, 2025 | 90.81 | 91.00 | 90.03 | 90.26 | 90.26 | 1,358,400 |
Jan 14, 2025 | 88.81 | 89.44 | 88.51 | 89.18 | 89.18 | 1,007,700 |
Jan 13, 2025 | 87.15 | 88.28 | 87.01 | 88.28 | 88.28 | 1,684,800 |
Jan 10, 2025 | 88.09 | 88.28 | 87.40 | 87.64 | 87.64 | 1,666,500 |
Jan 8, 2025 | 88.64 | 88.99 | 88.03 | 88.95 | 88.95 | 1,008,500 |
Jan 7, 2025 | 89.77 | 90.00 | 88.45 | 88.84 | 88.84 | 1,017,100 |
Jan 6, 2025 | 89.98 | 90.37 | 89.39 | 89.53 | 89.53 | 1,276,000 |
Jan 3, 2025 | 88.71 | 89.54 | 88.33 | 89.46 | 89.46 | 1,001,400 |
Jan 2, 2025 | 89.03 | 89.22 | 87.87 | 88.30 | 88.30 | 1,329,700 |
Dec 31, 2024 | 88.81 | 88.97 | 88.11 | 88.40 | 88.40 | 1,521,400 |
Dec 30, 2024 | 88.51 | 88.82 | 87.61 | 88.43 | 88.43 | 1,428,600 |
Dec 27, 2024 | 89.59 | 90.01 | 88.79 | 89.24 | 89.24 | 1,435,400 |
Dec 26, 2024 | 89.70 | 90.22 | 89.44 | 90.13 | 90.13 | 1,695,000 |
Dec 24, 2024 | 89.38 | 89.98 | 89.07 | 89.98 | 89.98 | 4,087,400 |
Dec 23, 2024 | 88.97 | 89.31 | 88.39 | 89.24 | 89.24 | 2,063,100 |
Dec 20, 2024 | 87.64 | 89.74 | 87.43 | 89.22 | 89.22 | 2,595,300 |
Dec 19, 2024 | 88.67 | 89.26 | 87.86 | 87.86 | 87.86 | 2,912,300 |
Dec 18, 2024 | 91.35 | 91.60 | 88.03 | 88.04 | 88.04 | 2,259,200 |
Dec 17, 2024 | 0.32 Dividend | |||||
Dec 17, 2024 | 91.65 | 91.94 | 91.20 | 91.34 | 91.34 | 1,421,300 |
Dec 16, 2024 | 92.54 | 93.03 | 92.40 | 92.46 | 92.14 | 1,676,500 |
Dec 13, 2024 | 93.10 | 93.11 | 92.36 | 92.62 | 92.30 | 2,116,900 |
Dec 12, 2024 | 93.35 | 93.52 | 93.03 | 93.03 | 92.71 | 1,383,500 |
Dec 11, 2024 | 93.62 | 93.69 | 93.21 | 93.42 | 93.09 | 1,017,300 |
Dec 10, 2024 | 93.81 | 94.10 | 92.99 | 93.08 | 92.75 | 1,011,900 |
Dec 9, 2024 | 95.06 | 95.12 | 93.92 | 93.94 | 93.61 | 1,227,100 |
Dec 6, 2024 | 95.18 | 95.33 | 94.68 | 94.80 | 94.47 | 907,600 |
Dec 5, 2024 | 95.28 | 95.41 | 94.65 | 94.68 | 94.35 | 1,438,900 |
Dec 4, 2024 | 95.03 | 95.24 | 94.70 | 95.18 | 94.85 | 1,572,700 |
Dec 3, 2024 | 95.05 | 95.22 | 94.73 | 94.94 | 94.61 | 1,967,800 |
Dec 2, 2024 | 95.57 | 95.59 | 94.87 | 95.10 | 94.77 | 1,933,000 |
Nov 29, 2024 | 95.55 | 95.85 | 95.44 | 95.47 | 95.14 | 1,045,600 |
Nov 27, 2024 | 95.65 | 95.99 | 95.11 | 95.25 | 94.92 | 1,999,300 |
Nov 26, 2024 | 95.37 | 95.40 | 94.94 | 95.33 | 95.00 | 1,283,300 |
Nov 25, 2024 | 95.41 | 96.01 | 95.31 | 95.52 | 95.19 | 1,821,200 |
Nov 22, 2024 | 93.80 | 94.62 | 93.75 | 94.53 | 94.20 | 1,076,700 |
Nov 21, 2024 | 92.76 | 93.73 | 92.37 | 93.49 | 93.16 | 1,338,400 |
Nov 20, 2024 | 91.92 | 92.32 | 91.42 | 92.30 | 91.98 | 1,215,800 |
Nov 19, 2024 | 90.91 | 91.90 | 90.72 | 91.75 | 91.43 | 962,800 |
Nov 18, 2024 | 91.14 | 91.77 | 91.05 | 91.58 | 91.26 | 1,004,400 |
Nov 15, 2024 | 91.54 | 91.75 | 90.91 | 91.14 | 90.82 | 1,021,500 |
Nov 14, 2024 | 92.66 | 92.80 | 91.70 | 91.78 | 91.46 | 2,473,100 |
Nov 13, 2024 | 93.12 | 93.40 | 92.50 | 92.62 | 92.30 | 974,900 |
Nov 12, 2024 | 93.17 | 93.47 | 92.49 | 92.81 | 92.49 | 4,409,500 |
Nov 11, 2024 | 93.20 | 93.85 | 93.14 | 93.53 | 93.20 | 1,006,500 |
Nov 8, 2024 | 92.01 | 92.77 | 91.91 | 92.63 | 92.31 | 1,145,900 |
Nov 7, 2024 | 91.85 | 92.24 | 91.73 | 91.92 | 91.60 | 917,200 |
Nov 6, 2024 | 91.56 | 91.73 | 90.62 | 91.63 | 91.31 | 2,218,800 |
Nov 5, 2024 | 87.78 | 89.13 | 87.65 | 89.11 | 88.80 | 1,349,300 |
Nov 4, 2024 | 87.65 | 88.30 | 87.57 | 87.80 | 87.49 | 3,671,400 |
Nov 1, 2024 | 88.04 | 88.56 | 87.56 | 87.64 | 87.33 | 4,544,500 |
Oct 31, 2024 | 88.52 | 88.71 | 87.67 | 87.70 | 87.39 | 3,870,900 |
Oct 30, 2024 | 88.53 | 89.45 | 88.53 | 88.80 | 88.49 | 663,800 |
Oct 29, 2024 | 88.66 | 88.97 | 88.32 | 88.78 | 88.47 | 3,509,000 |
Oct 28, 2024 | 88.73 | 89.19 | 88.68 | 88.96 | 88.65 | 2,953,100 |
Oct 25, 2024 | 89.33 | 89.40 | 88.18 | 88.30 | 87.99 | 2,594,200 |
Oct 24, 2024 | 88.77 | 88.99 | 88.39 | 88.65 | 88.34 | 3,420,200 |
Oct 23, 2024 | 88.49 | 88.86 | 87.93 | 88.45 | 88.14 | 1,732,100 |
Oct 22, 2024 | 88.90 | 89.04 | 88.42 | 88.79 | 88.48 | 681,900 |
Oct 21, 2024 | 89.93 | 90.09 | 89.04 | 89.31 | 89.00 | 767,200 |
Oct 18, 2024 | 89.94 | 90.18 | 89.56 | 90.06 | 89.75 | 540,100 |
Oct 17, 2024 | 90.09 | 90.09 | 89.60 | 89.74 | 89.43 | 893,300 |
Oct 16, 2024 | 89.51 | 90.01 | 89.44 | 89.85 | 89.54 | 618,400 |
Oct 15, 2024 | 89.52 | 90.11 | 89.19 | 89.22 | 88.91 | 706,100 |
Oct 14, 2024 | 88.98 | 89.59 | 88.70 | 89.51 | 89.20 | 772,100 |
Oct 11, 2024 | 88.05 | 88.96 | 87.94 | 88.86 | 88.55 | 664,400 |
Oct 10, 2024 | 87.77 | 88.02 | 87.53 | 87.78 | 87.47 | 706,900 |
Oct 9, 2024 | 87.58 | 88.24 | 87.40 | 88.11 | 87.80 | 839,300 |
Oct 8, 2024 | 87.37 | 87.70 | 87.15 | 87.49 | 87.18 | 593,300 |
Oct 7, 2024 | 87.71 | 87.71 | 86.87 | 87.30 | 87.00 | 831,100 |
Oct 4, 2024 | 87.93 | 88.04 | 87.29 | 87.95 | 87.64 | 931,000 |
Oct 3, 2024 | 87.32 | 87.45 | 86.81 | 87.25 | 86.95 | 955,600 |
Oct 2, 2024 | 87.36 | 87.73 | 87.06 | 87.60 | 87.29 | 735,900 |
Oct 1, 2024 | 88.12 | 88.13 | 87.09 | 87.57 | 87.26 | 854,200 |
Sep 30, 2024 | 87.81 | 88.22 | 87.38 | 88.14 | 87.83 | 1,201,000 |
Sep 27, 2024 | 88.18 | 88.53 | 87.83 | 88.01 | 87.70 | 839,000 |
Sep 26, 2024 | 87.75 | 88.10 | 87.42 | 87.71 | 87.40 | 888,500 |
Sep 25, 2024 | 0.37 Dividend | |||||
Sep 25, 2024 | 87.87 | 87.96 | 86.97 | 87.10 | 86.80 | 1,102,500 |
Sep 24, 2024 | 88.23 | 88.35 | 87.99 | 88.18 | 87.50 | 1,465,400 |
Sep 23, 2024 | 87.90 | 88.12 | 87.67 | 88.03 | 87.35 | 2,154,600 |
Sep 20, 2024 | 87.65 | 87.65 | 87.14 | 87.53 | 86.85 | 871,700 |
Sep 19, 2024 | 88.27 | 88.28 | 87.51 | 87.99 | 87.31 | 1,085,700 |
Sep 18, 2024 | 87.11 | 87.94 | 86.55 | 86.80 | 86.13 | 1,428,000 |
Sep 17, 2024 | 86.97 | 87.48 | 86.67 | 86.94 | 86.27 | 816,900 |
Sep 16, 2024 | 86.31 | 86.79 | 86.18 | 86.68 | 86.01 | 1,279,300 |
Sep 13, 2024 | 85.45 | 86.20 | 85.45 | 86.06 | 85.40 | 1,005,200 |
Sep 12, 2024 | 84.66 | 85.16 | 84.09 | 85.10 | 84.44 | 797,400 |
Sep 11, 2024 | 83.96 | 84.50 | 82.57 | 84.41 | 83.76 | 771,300 |
Sep 10, 2024 | 84.35 | 84.35 | 83.48 | 84.13 | 83.48 | 640,100 |
Sep 9, 2024 | 83.82 | 84.62 | 83.78 | 84.16 | 83.51 | 1,001,500 |
Sep 6, 2024 | 84.55 | 85.07 | 83.32 | 83.46 | 82.82 | 937,700 |
Sep 5, 2024 | 85.04 | 85.04 | 84.13 | 84.48 | 83.83 | 1,174,700 |
Sep 4, 2024 | 84.97 | 85.47 | 84.65 | 84.89 | 84.23 | 661,900 |
Sep 3, 2024 | 86.18 | 86.39 | 84.80 | 85.14 | 84.48 | 1,586,900 |
Aug 30, 2024 | 86.26 | 86.66 | 85.65 | 86.60 | 85.93 | 609,900 |
Aug 29, 2024 | 86.08 | 86.65 | 85.61 | 86.01 | 85.35 | 676,600 |
Aug 28, 2024 | 85.94 | 86.15 | 85.30 | 85.71 | 85.05 | 791,500 |
Aug 27, 2024 | 85.87 | 86.18 | 85.75 | 86.11 | 85.45 | 540,300 |
Aug 26, 2024 | 86.66 | 86.91 | 86.12 | 86.20 | 85.53 | 696,600 |
Aug 23, 2024 | 85.56 | 86.46 | 85.33 | 86.33 | 85.66 | 1,012,000 |
Aug 22, 2024 | 85.45 | 85.68 | 84.83 | 84.98 | 84.32 | 680,000 |
Aug 21, 2024 | 84.84 | 85.35 | 84.63 | 85.33 | 84.67 | 1,067,800 |
Aug 20, 2024 | 84.86 | 85.04 | 84.30 | 84.45 | 83.80 | 940,300 |
Aug 19, 2024 | 84.45 | 84.99 | 84.41 | 84.97 | 84.31 | 1,767,300 |
Aug 16, 2024 | 83.92 | 84.37 | 83.88 | 84.32 | 83.67 | 969,300 |
Aug 15, 2024 | 83.67 | 84.25 | 83.62 | 84.09 | 83.44 | 1,269,200 |
Aug 14, 2024 | 82.87 | 83.03 | 82.57 | 82.84 | 82.20 | 1,453,400 |
Aug 13, 2024 | 82.10 | 82.84 | 81.93 | 82.70 | 82.06 | 713,000 |
Aug 12, 2024 | 82.26 | 82.26 | 81.52 | 81.70 | 81.07 | 998,100 |
Aug 9, 2024 | 82.08 | 82.35 | 81.40 | 82.11 | 81.48 | 764,400 |
Aug 8, 2024 | 80.76 | 82.03 | 80.72 | 81.97 | 81.34 | 1,155,700 |
Aug 7, 2024 | 81.74 | 82.18 | 80.20 | 80.25 | 79.63 | 1,701,000 |
Aug 6, 2024 | 80.26 | 81.93 | 80.04 | 80.89 | 80.27 | 1,959,200 |
Aug 5, 2024 | 79.42 | 80.94 | 78.96 | 79.92 | 79.30 | 2,494,400 |
Aug 2, 2024 | 82.65 | 82.65 | 81.09 | 81.96 | 81.33 | 1,959,600 |
Aug 1, 2024 | 85.14 | 85.55 | 83.22 | 83.70 | 83.05 | 2,474,700 |
Jul 31, 2024 | 85.16 | 85.86 | 84.66 | 84.94 | 84.28 | 1,250,900 |
Jul 30, 2024 | 84.51 | 84.93 | 84.14 | 84.59 | 83.94 | 1,158,600 |
Jul 29, 2024 | 84.32 | 84.53 | 83.93 | 84.29 | 83.64 | 961,200 |
Jul 26, 2024 | 83.61 | 84.42 | 83.55 | 84.16 | 83.51 | 2,550,800 |
Jul 25, 2024 | 82.76 | 84.28 | 82.59 | 83.06 | 82.42 | 1,318,900 |
Jul 24, 2024 | 83.82 | 84.17 | 82.60 | 82.69 | 82.05 | 989,600 |
Jul 23, 2024 | 84.15 | 84.47 | 83.99 | 84.08 | 83.43 | 1,025,400 |
Jul 22, 2024 | 83.77 | 84.29 | 83.09 | 84.27 | 83.62 | 2,532,000 |
Jul 19, 2024 | 83.86 | 83.93 | 83.18 | 83.39 | 82.75 | 1,056,300 |
Jul 18, 2024 | 84.54 | 85.44 | 83.64 | 83.80 | 83.15 | 1,732,200 |
Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 83.89 | 1,083,200 |
Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 84.69 | 1,403,400 |
Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 83.02 | 863,700 |
Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 82.75 | 900,500 |
Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 81.95 | 899,000 |
Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 80.66 | 868,600 |
Jul 9, 2024 | 80.83 | 81.07 | 80.51 | 80.61 | 79.99 | 773,300 |
Jul 8, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 80.26 | 954,600 |
Jul 5, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 80.06 | 802,400 |
Jul 3, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 80.21 | 719,100 |
Jul 2, 2024 | 80.34 | 80.73 | 80.32 | 80.70 | 80.08 | 1,007,200 |
Jul 1, 2024 | 81.40 | 81.44 | 80.31 | 80.41 | 79.79 | 1,604,700 |
Jun 28, 2024 | 81.26 | 81.60 | 80.69 | 81.08 | 80.45 | 1,101,800 |
Jun 27, 2024 | 80.77 | 81.00 | 80.60 | 80.99 | 80.36 | 1,348,900 |
Jun 26, 2024 | 80.83 | 80.89 | 80.53 | 80.79 | 80.17 | 1,415,400 |
Jun 25, 2024 | 81.62 | 81.62 | 80.84 | 81.11 | 80.48 | 2,274,600 |
Jun 24, 2024 | 81.33 | 82.06 | 81.28 | 81.59 | 80.96 | 1,049,500 |
Jun 21, 2024 | 81.19 | 81.30 | 80.64 | 81.27 | 80.64 | 727,100 |
Jun 20, 2024 | 81.11 | 81.45 | 80.94 | 81.20 | 80.57 | 844,400 |
Jun 18, 2024 | 80.96 | 81.38 | 80.96 | 81.29 | 80.66 | 1,240,500 |
Jun 17, 2024 | 80.34 | 81.11 | 80.10 | 81.00 | 80.37 | 892,400 |
Jun 14, 2024 | 80.64 | 80.75 | 79.95 | 80.52 | 79.90 | 744,900 |
Jun 13, 2024 | 81.55 | 81.56 | 80.77 | 81.22 | 80.59 | 867,800 |
Jun 12, 2024 | 82.00 | 82.31 | 81.44 | 81.66 | 81.03 | 713,100 |
Jun 11, 2024 | 0.21 Dividend | |||||
Jun 11, 2024 | 80.77 | 80.97 | 80.24 | 80.82 | 80.20 | 733,200 |
Jun 10, 2024 | 80.65 | 81.45 | 80.56 | 81.32 | 80.48 | 966,400 |
Jun 7, 2024 | 80.87 | 81.40 | 80.65 | 80.89 | 80.06 | 574,600 |
Jun 6, 2024 | 81.52 | 81.74 | 81.14 | 81.35 | 80.51 | 583,900 |
Jun 5, 2024 | 81.21 | 81.65 | 80.76 | 81.65 | 80.81 | 649,500 |
Jun 4, 2024 | 80.98 | 81.23 | 80.60 | 80.79 | 79.96 | 1,254,200 |
Jun 3, 2024 | 82.22 | 82.24 | 80.65 | 81.31 | 80.47 | 1,053,400 |
May 31, 2024 | 81.39 | 81.94 | 80.67 | 81.91 | 81.07 | 852,700 |
May 30, 2024 | 80.86 | 81.36 | 80.80 | 81.17 | 80.33 | 976,400 |
May 29, 2024 | 81.03 | 81.06 | 80.74 | 80.79 | 79.96 | 536,900 |
May 28, 2024 | 82.55 | 82.58 | 81.57 | 81.79 | 80.95 | 719,700 |
May 24, 2024 | 82.12 | 82.57 | 81.97 | 82.45 | 81.60 | 1,148,200 |
May 23, 2024 | 83.10 | 83.10 | 81.58 | 81.67 | 80.83 | 646,300 |
May 22, 2024 | 83.13 | 83.30 | 82.57 | 82.83 | 81.98 | 1,093,300 |
May 21, 2024 | 83.12 | 83.27 | 83.00 | 83.25 | 82.39 | 645,900 |
May 20, 2024 | 83.30 | 83.57 | 83.17 | 83.36 | 82.50 | 764,900 |
May 17, 2024 | 83.14 | 83.31 | 82.99 | 83.29 | 82.43 | 682,800 |
May 16, 2024 | 83.53 | 83.68 | 83.14 | 83.19 | 82.33 | 1,900,200 |
May 15, 2024 | 83.39 | 83.64 | 83.17 | 83.59 | 82.73 | 775,400 |
May 14, 2024 | 82.65 | 82.94 | 82.38 | 82.76 | 81.91 | 791,800 |
May 13, 2024 | 82.72 | 82.94 | 82.21 | 82.25 | 81.40 | 1,026,800 |
May 10, 2024 | 82.68 | 82.73 | 82.26 | 82.41 | 81.56 | 767,600 |
May 9, 2024 | 81.59 | 82.34 | 81.54 | 82.32 | 81.47 | 988,300 |
May 8, 2024 | 81.38 | 81.66 | 81.26 | 81.56 | 80.72 | 1,856,700 |
May 7, 2024 | 81.82 | 82.10 | 81.75 | 81.77 | 80.93 | 716,100 |
May 6, 2024 | 81.35 | 81.74 | 81.17 | 81.72 | 80.88 | 847,100 |
May 3, 2024 | 81.10 | 81.28 | 80.53 | 80.78 | 79.95 | 986,200 |
May 2, 2024 | 80.14 | 80.40 | 79.21 | 80.20 | 79.37 | 1,234,700 |
May 1, 2024 | 79.51 | 80.79 | 79.24 | 79.48 | 78.66 | 1,433,400 |
Apr 30, 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 78.80 | 794,400 |
Apr 29, 2024 | 80.68 | 81.09 | 80.60 | 80.98 | 80.15 | 1,127,100 |
Apr 26, 2024 | 80.30 | 80.79 | 80.15 | 80.52 | 79.69 | 790,500 |
Apr 25, 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 79.44 | 924,700 |
Apr 24, 2024 | 80.41 | 80.76 | 79.92 | 80.41 | 79.58 | 1,128,400 |
Apr 23, 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 79.54 | 1,608,300 |
Apr 22, 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 78.56 | 1,637,100 |
Apr 19, 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 77.85 | 1,112,000 |
Apr 18, 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 77.90 | 1,333,000 |
Apr 17, 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 78.01 | 3,448,700 |
Apr 16, 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 78.32 | 3,219,800 |
Apr 15, 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 78.78 | 2,269,900 |
Apr 12, 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 79.79 | 3,768,400 |
Apr 11, 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 81.07 | 2,406,200 |
Apr 10, 2024 | 81.86 | 82.47 | 81.60 | 81.91 | 81.07 | 1,198,100 |
Apr 9, 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 82.41 | 3,035,400 |
Apr 8, 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 82.26 | 1,567,500 |
Apr 5, 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 81.92 | 2,793,100 |
Apr 4, 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 81.20 | 1,685,500 |
Apr 3, 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 82.11 | 1,314,100 |
Apr 2, 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 81.84 | 3,023,700 |
Apr 1, 2024 | 84.12 | 84.26 | 83.48 | 83.54 | 82.68 | 1,218,200 |
Mar 28, 2024 | 84.01 | 84.33 | 84.01 | 84.09 | 83.22 | 808,000 |
Mar 27, 2024 | 83.25 | 83.89 | 83.16 | 83.89 | 83.03 | 1,985,300 |
Mar 26, 2024 | 83.01 | 83.13 | 82.67 | 82.69 | 81.84 | 1,242,800 |
Mar 25, 2024 | 82.79 | 83.05 | 82.69 | 82.69 | 81.84 | 3,211,000 |
Mar 22, 2024 | 83.43 | 83.48 | 82.74 | 82.75 | 81.90 | 1,322,200 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 83.10 | 83.66 | 83.05 | 83.35 | 82.49 | 827,900 |
Mar 20, 2024 | 81.94 | 83.02 | 81.85 | 82.85 | 81.78 | 1,287,300 |
Mar 19, 2024 | 81.27 | 82.00 | 81.27 | 81.98 | 80.92 | 754,000 |
Mar 18, 2024 | 81.70 | 81.79 | 81.30 | 81.47 | 80.42 | 803,900 |
Mar 15, 2024 | 81.08 | 81.71 | 80.94 | 81.34 | 80.29 | 1,298,200 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
61.99
+6.45%
QLD ProShares Ultra QQQ
93.19
+4.77%
BLOK Amplify Transformational Data Sharing ETF
39.09
+4.66%
BLCN Siren Nasdaq NexGen Economy ETF
20.91
+4.24%
PSI Invesco Semiconductors ETF
51.91
+4.17%
QTUM Defiance Quantum ETF
78.92
+4.10%
SLX VanEck Steel ETF
63.89
+4.00%
XSD SPDR S&P Semiconductor ETF
219.10
+3.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.48
+3.61%
CHIQ Global X MSCI China Consumer Discretionary ETF
23.37
+3.59%
XNTK SPDR NYSE Technology ETF
199.47
+3.55%
CNYA iShares MSCI China A ETF
29.34
+3.53%
EWD iShares MSCI Sweden ETF
44.55
+3.44%
SPHB Invesco S&P 500 High Beta ETF
81.36
+3.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.19
+3.41%
AADR AdvisorShares Dorsey Wright ADR ETF
77.01
+3.40%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
152.54
+3.37%
CIBR First Trust NASDAQ Cybersecurity ETF
64.81
+3.33%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.20
+3.25%
FTEC Fidelity MSCI Information Technology Index ETF
167.55
+3.23%
IWP iShares Russell Mid-Cap Growth ETF
118.60
+3.22%
SMH VanEck Semiconductor ETF
226.57
+3.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.49
+3.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.04
+3.10%
IYW iShares U.S. Technology ETF
146.03
+3.10%
SOXX iShares Semiconductor ETF
201.12
+3.09%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.00
+3.04%
VGT Vanguard Information Technology Index Fund ETF Shares
563.01
+3.03%
XLK The Technology Select Sector SPDR Fund
213.94
+3.02%
EVX VanEck Environmental Services ETF
34.92
+3.02%
XME SPDR S&P Metals and Mining ETF
57.70
+3.02%
FDNI First Trust Dow Jones International Internet ETF
32.59
+3.00%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.15
+2.99%
FENY Fidelity MSCI Energy Index ETF
24.52
+2.98%
FTXN First Trust Nasdaq Oil & Gas ETF
28.98
+2.97%
ROBO Robo Global Robotics and Automation Index ETF
55.25
+2.96%
XLE The Energy Select Sector SPDR Fund
89.76
+2.96%
IGM iShares Expanded Tech Sector ETF
94.39
+2.96%
QGRO American Century U.S. Quality Growth ETF
94.38
+2.95%
VDE Vanguard Energy Index Fund ETF Shares
124.38
+2.91%
IXN iShares Global Tech ETF
78.42
+2.90%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.67
+2.89%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.89%
PKB Invesco Building & Construction ETF
68.64
+2.86%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.13
+2.85%
GRPM Invesco S&P MidCap 400 GARP ETF
104.03
+2.84%
COPX Global X Copper Miners ETF
41.32
+2.81%
FTXL First Trust Nasdaq Semiconductor ETF
80.93
+2.81%
XMHQ Invesco S&P MidCap Quality ETF
91.68
+2.80%
XMMO Invesco S&P MidCap Momentum ETF
114.00
+2.80%
UTES Virtus Reaves Utilities ETF
64.97
+2.78%
IETC iShares U.S. Tech Independence Focused ETF
78.16
+2.77%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.68
+2.76%
SPGP Invesco S&P 500 GARP ETF
99.55
+2.76%
PAVE Global X U.S. Infrastructure Development ETF
38.33
+2.73%
HTUS Hull Tactical US ETF
36.20
+2.71%
MMTM SPDR S&P 1500 Momentum Tilt ETF
244.65
+2.71%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.06
+2.71%
FV First Trust Dorsey Wright Focus 5 ETF
55.36
+2.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.37
+2.68%
MTUM iShares MSCI USA Momentum Factor ETF
201.99
+2.67%
NULG Nuveen ESG Large-Cap Growth ETF
79.74
+2.67%
ONEQ Fidelity Nasdaq Composite Index ETF
69.95
+2.66%
VB Vanguard Small-Cap Index Fund ETF Shares
223.67
+2.65%
EPU iShares MSCI Peru ETF
43.37
+2.65%
PSCI Invesco S&P SmallCap Industrials ETF
121.67
+2.63%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.91
+2.61%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
243.74
+2.61%
IWY iShares Russell Top 200 Growth ETF
215.66
+2.60%
ILCG iShares Morningstar Growth ETF
82.94
+2.60%
XSMO Invesco S&P SmallCap Momentum ETF
61.52
+2.58%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.98
+2.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.11
+2.57%
SCHG Schwab U.S. Large-Cap Growth ETF
25.55
+2.57%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.14
+2.57%
ABFL Abacus FCF Leaders ETF
63.93
+2.57%
IVW iShares S&P 500 Growth ETF
94.82
+2.56%
MGK Vanguard Mega Cap Growth Index Fund
315.29
+2.56%
PSC Principal U.S. Small-Cap ETF
48.33
+2.55%
IWF iShares Russell 1000 Growth ETF
369.20
+2.54%
KCE SPDR S&P Capital Markets ETF
125.49
+2.53%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.45
+2.53%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.33
+2.52%
JMOM JPMorgan U.S. Momentum Factor ETF
56.51
+2.52%
WLDR Affinity World Leaders Equity ETF
29.35
+2.50%
BFOR Barron's 400 ETF
69.32
+2.50%
VUG Vanguard Growth Index Fund ETF Shares
378.33
+2.50%
IYF iShares U.S. Financials ETF
110.38
+2.50%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.30
+2.49%
EZA iShares MSCI South Africa ETF
47.00
+2.49%
IXC iShares Global Energy ETF
40.15
+2.48%
IYG iShares U.S. Financial Services ETF
76.44
+2.47%
FILL iShares MSCI Global Energy Producers ETF
23.78
+2.46%
IFRA iShares U.S. Infrastructure ETF
45.90
+2.46%
PKW Invesco BuyBack Achievers ETF
111.82
+2.45%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.59
+2.44%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.97
+2.44%
IUSG iShares Core S&P U.S. Growth ETF
129.94
+2.43%
FNDA Schwab Fundamental U.S. Small Company ETF
27.50
+2.42%