NYSEArca - Nasdaq Real Time Price USD
iShares Russell Mid-Cap ETF (IWR)
84.17
+0.44
+(0.53%)
At close: April 29 at 4:00:00 PM EDT
84.17
0.00
(0.00%)
After hours: April 29 at 6:22:58 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 83.52 | 84.46 | 83.25 | 84.17 | 84.17 | 1,523,000 |
Apr 28, 2025 | 83.56 | 84.04 | 82.88 | 83.73 | 83.73 | 1,976,200 |
Apr 25, 2025 | 83.18 | 83.51 | 82.67 | 83.37 | 83.37 | 5,314,200 |
Apr 24, 2025 | 81.98 | 83.54 | 81.67 | 83.39 | 83.39 | 2,262,400 |
Apr 23, 2025 | 82.53 | 83.79 | 81.49 | 81.73 | 81.73 | 2,637,100 |
Apr 22, 2025 | 79.54 | 80.98 | 79.41 | 80.74 | 80.74 | 1,908,400 |
Apr 21, 2025 | 79.80 | 79.96 | 77.72 | 78.58 | 78.58 | 3,770,000 |
Apr 17, 2025 | 79.98 | 80.98 | 79.86 | 80.42 | 80.42 | 2,201,700 |
Apr 16, 2025 | 80.34 | 80.97 | 78.99 | 79.72 | 79.72 | 2,661,800 |
Apr 15, 2025 | 80.85 | 81.57 | 80.52 | 80.67 | 80.67 | 2,130,400 |
Apr 14, 2025 | 81.08 | 81.22 | 79.83 | 80.75 | 80.75 | 2,641,000 |
Apr 11, 2025 | 78.38 | 79.97 | 77.31 | 79.64 | 79.64 | 3,466,900 |
Apr 10, 2025 | 79.77 | 79.95 | 76.38 | 78.44 | 78.44 | 4,877,400 |
Apr 9, 2025 | 74.05 | 81.83 | 73.69 | 81.38 | 81.38 | 5,557,300 |
Apr 8, 2025 | 78.95 | 79.03 | 73.82 | 74.88 | 74.88 | 4,216,500 |
Apr 7, 2025 | 74.82 | 79.26 | 73.17 | 76.34 | 76.34 | 5,723,900 |
Apr 4, 2025 | 79.60 | 79.72 | 76.59 | 76.94 | 76.94 | 5,228,700 |
Apr 3, 2025 | 83.32 | 83.84 | 81.67 | 81.68 | 81.68 | 2,867,400 |
Apr 2, 2025 | 84.50 | 86.70 | 84.50 | 86.45 | 86.45 | 1,257,400 |
Apr 1, 2025 | 84.96 | 85.66 | 84.08 | 85.36 | 85.36 | 1,413,900 |
Mar 31, 2025 | 83.86 | 85.45 | 83.29 | 85.07 | 85.07 | 2,098,000 |
Mar 28, 2025 | 85.88 | 86.05 | 84.36 | 84.63 | 84.63 | 3,398,000 |
Mar 27, 2025 | 86.50 | 86.90 | 85.81 | 86.06 | 86.06 | 1,205,500 |
Mar 26, 2025 | 87.19 | 87.66 | 86.39 | 86.67 | 86.67 | 1,512,200 |
Mar 25, 2025 | 87.56 | 87.71 | 86.79 | 87.23 | 87.23 | 1,407,700 |
Mar 24, 2025 | 86.51 | 87.55 | 86.46 | 87.40 | 87.40 | 1,839,600 |
Mar 21, 2025 | 85.19 | 85.69 | 84.66 | 85.54 | 85.54 | 2,148,100 |
Mar 20, 2025 | 85.68 | 86.49 | 85.58 | 85.79 | 85.79 | 1,726,700 |
Mar 19, 2025 | 85.23 | 86.68 | 85.13 | 86.16 | 86.16 | 7,571,700 |
Mar 18, 2025 | 0.261 Dividend | |||||
Mar 18, 2025 | 85.54 | 85.54 | 84.79 | 85.11 | 85.11 | 1,217,500 |
Mar 17, 2025 | 84.84 | 86.50 | 84.83 | 86.14 | 85.88 | 2,032,500 |
Mar 14, 2025 | 83.72 | 84.95 | 83.52 | 84.87 | 84.61 | 1,620,900 |
Mar 13, 2025 | 84.05 | 84.12 | 82.47 | 82.81 | 82.56 | 2,132,700 |
Mar 12, 2025 | 84.95 | 85.11 | 83.43 | 84.07 | 83.82 | 1,730,600 |
Mar 11, 2025 | 84.83 | 85.07 | 83.45 | 84.09 | 83.84 | 2,932,200 |
Mar 10, 2025 | 85.86 | 86.27 | 84.09 | 84.77 | 84.51 | 2,094,400 |
Mar 7, 2025 | 85.90 | 87.02 | 84.99 | 86.76 | 86.50 | 1,390,200 |
Mar 6, 2025 | 86.80 | 87.34 | 85.82 | 86.12 | 85.86 | 1,562,000 |
Mar 5, 2025 | 86.76 | 87.94 | 86.26 | 87.76 | 87.49 | 1,438,800 |
Mar 4, 2025 | 87.28 | 88.16 | 85.90 | 86.75 | 86.49 | 2,005,300 |
Mar 3, 2025 | 90.00 | 90.24 | 87.62 | 88.11 | 87.84 | 1,309,900 |
Feb 28, 2025 | 88.44 | 89.51 | 88.12 | 89.46 | 89.19 | 1,243,300 |
Feb 27, 2025 | 89.60 | 89.83 | 88.38 | 88.42 | 88.15 | 1,338,600 |
Feb 26, 2025 | 89.61 | 90.23 | 89.14 | 89.41 | 89.14 | 1,149,400 |
Feb 25, 2025 | 89.65 | 89.94 | 88.69 | 89.41 | 89.14 | 1,120,600 |
Feb 24, 2025 | 90.11 | 90.18 | 89.07 | 89.67 | 89.40 | 1,210,400 |
Feb 21, 2025 | 91.98 | 92.13 | 89.65 | 89.88 | 89.61 | 929,700 |
Feb 20, 2025 | 92.33 | 92.42 | 91.10 | 91.89 | 91.61 | 736,300 |
Feb 19, 2025 | 92.61 | 92.95 | 92.42 | 92.61 | 92.33 | 832,300 |
Feb 18, 2025 | 92.62 | 92.94 | 92.40 | 92.93 | 92.65 | 972,800 |
Feb 14, 2025 | 92.51 | 92.70 | 92.26 | 92.30 | 92.02 | 763,200 |
Feb 13, 2025 | 91.85 | 92.36 | 91.54 | 92.31 | 92.03 | 1,141,500 |
Feb 12, 2025 | 90.79 | 91.58 | 90.63 | 91.39 | 91.11 | 921,700 |
Feb 11, 2025 | 92.00 | 92.10 | 91.69 | 91.96 | 91.68 | 888,300 |
Feb 10, 2025 | 92.69 | 92.84 | 92.08 | 92.46 | 92.18 | 1,239,800 |
Feb 7, 2025 | 92.88 | 93.01 | 92.01 | 92.16 | 91.88 | 1,033,000 |
Feb 6, 2025 | 92.93 | 93.01 | 91.91 | 92.59 | 92.31 | 836,500 |
Feb 5, 2025 | 92.23 | 92.59 | 91.70 | 92.55 | 92.27 | 712,700 |
Feb 4, 2025 | 91.66 | 92.22 | 91.58 | 91.98 | 91.70 | 1,538,700 |
Feb 3, 2025 | 90.61 | 91.84 | 90.08 | 91.47 | 91.19 | 1,445,000 |
Jan 31, 2025 | 92.77 | 93.21 | 91.99 | 92.07 | 91.79 | 1,405,700 |
Jan 30, 2025 | 92.42 | 93.19 | 92.28 | 92.87 | 92.59 | 1,433,400 |
Jan 29, 2025 | 92.06 | 92.41 | 91.48 | 91.80 | 91.52 | 952,500 |
Jan 28, 2025 | 92.00 | 92.42 | 91.64 | 92.08 | 91.80 | 1,344,800 |
Jan 27, 2025 | 91.66 | 92.26 | 91.41 | 91.99 | 91.71 | 1,611,400 |
Jan 24, 2025 | 92.69 | 93.03 | 92.48 | 92.63 | 92.35 | 1,112,400 |
Jan 23, 2025 | 92.38 | 92.73 | 92.00 | 92.70 | 92.42 | 1,251,900 |
Jan 22, 2025 | 92.91 | 92.92 | 92.43 | 92.45 | 92.17 | 1,177,500 |
Jan 21, 2025 | 92.18 | 92.86 | 92.17 | 92.83 | 92.55 | 1,657,900 |
Jan 17, 2025 | 91.61 | 91.95 | 91.50 | 91.60 | 91.32 | 1,201,500 |
Jan 16, 2025 | 90.30 | 91.25 | 90.09 | 91.11 | 90.83 | 1,798,000 |
Jan 15, 2025 | 90.81 | 91.00 | 90.03 | 90.26 | 89.99 | 1,358,400 |
Jan 14, 2025 | 88.81 | 89.44 | 88.51 | 89.18 | 88.91 | 1,007,700 |
Jan 13, 2025 | 87.15 | 88.28 | 87.01 | 88.28 | 88.01 | 1,684,800 |
Jan 10, 2025 | 88.09 | 88.28 | 87.40 | 87.64 | 87.37 | 1,666,500 |
Jan 8, 2025 | 88.64 | 88.99 | 88.03 | 88.95 | 88.68 | 1,008,500 |
Jan 7, 2025 | 89.77 | 90.00 | 88.45 | 88.84 | 88.57 | 1,017,100 |
Jan 6, 2025 | 89.98 | 90.37 | 89.39 | 89.53 | 89.26 | 1,276,000 |
Jan 3, 2025 | 88.71 | 89.54 | 88.33 | 89.46 | 89.19 | 1,001,400 |
Jan 2, 2025 | 89.03 | 89.22 | 87.87 | 88.30 | 88.03 | 1,329,700 |
Dec 31, 2024 | 88.81 | 88.97 | 88.11 | 88.40 | 88.13 | 1,521,400 |
Dec 30, 2024 | 88.51 | 88.82 | 87.61 | 88.43 | 88.16 | 1,428,600 |
Dec 27, 2024 | 89.59 | 90.01 | 88.79 | 89.24 | 88.97 | 1,435,400 |
Dec 26, 2024 | 89.70 | 90.22 | 89.44 | 90.13 | 89.86 | 1,695,000 |
Dec 24, 2024 | 89.38 | 89.98 | 89.07 | 89.98 | 89.71 | 4,087,400 |
Dec 23, 2024 | 88.97 | 89.31 | 88.39 | 89.24 | 88.97 | 2,063,100 |
Dec 20, 2024 | 87.64 | 89.74 | 87.43 | 89.22 | 88.95 | 2,595,300 |
Dec 19, 2024 | 88.67 | 89.26 | 87.86 | 87.86 | 87.59 | 2,912,300 |
Dec 18, 2024 | 91.35 | 91.60 | 88.03 | 88.04 | 87.77 | 2,259,200 |
Dec 17, 2024 | 0.323 Dividend | |||||
Dec 17, 2024 | 91.65 | 91.94 | 91.20 | 91.34 | 91.06 | 1,421,300 |
Dec 16, 2024 | 92.54 | 93.03 | 92.40 | 92.46 | 91.86 | 1,676,500 |
Dec 13, 2024 | 93.10 | 93.11 | 92.36 | 92.62 | 92.02 | 2,116,900 |
Dec 12, 2024 | 93.35 | 93.52 | 93.03 | 93.03 | 92.42 | 1,383,500 |
Dec 11, 2024 | 93.62 | 93.69 | 93.21 | 93.42 | 92.81 | 1,017,300 |
Dec 10, 2024 | 93.81 | 94.10 | 92.99 | 93.08 | 92.47 | 1,011,900 |
Dec 9, 2024 | 95.06 | 95.12 | 93.92 | 93.94 | 93.33 | 1,227,100 |
Dec 6, 2024 | 95.18 | 95.33 | 94.68 | 94.80 | 94.18 | 907,600 |
Dec 5, 2024 | 95.28 | 95.41 | 94.65 | 94.68 | 94.06 | 1,438,900 |
Dec 4, 2024 | 95.03 | 95.24 | 94.70 | 95.18 | 94.56 | 1,572,700 |
Dec 3, 2024 | 95.05 | 95.22 | 94.73 | 94.94 | 94.32 | 1,967,800 |
Dec 2, 2024 | 95.57 | 95.59 | 94.87 | 95.10 | 94.48 | 1,933,000 |
Nov 29, 2024 | 95.55 | 95.85 | 95.44 | 95.47 | 94.85 | 1,045,600 |
Nov 27, 2024 | 95.65 | 95.99 | 95.11 | 95.25 | 94.63 | 1,999,300 |
Nov 26, 2024 | 95.37 | 95.40 | 94.94 | 95.33 | 94.71 | 1,283,300 |
Nov 25, 2024 | 95.41 | 96.01 | 95.31 | 95.52 | 94.90 | 1,821,200 |
Nov 22, 2024 | 93.80 | 94.62 | 93.75 | 94.53 | 93.91 | 1,076,700 |
Nov 21, 2024 | 92.76 | 93.73 | 92.37 | 93.49 | 92.88 | 1,338,400 |
Nov 20, 2024 | 91.92 | 92.32 | 91.42 | 92.30 | 91.70 | 1,215,800 |
Nov 19, 2024 | 90.91 | 91.90 | 90.72 | 91.75 | 91.15 | 962,800 |
Nov 18, 2024 | 91.14 | 91.77 | 91.05 | 91.58 | 90.98 | 1,004,400 |
Nov 15, 2024 | 91.54 | 91.75 | 90.91 | 91.14 | 90.55 | 1,021,500 |
Nov 14, 2024 | 92.66 | 92.80 | 91.70 | 91.78 | 91.18 | 2,473,100 |
Nov 13, 2024 | 93.12 | 93.40 | 92.50 | 92.62 | 92.02 | 974,900 |
Nov 12, 2024 | 93.17 | 93.47 | 92.49 | 92.81 | 92.21 | 4,409,500 |
Nov 11, 2024 | 93.20 | 93.85 | 93.14 | 93.53 | 92.92 | 1,006,500 |
Nov 8, 2024 | 92.01 | 92.77 | 91.91 | 92.63 | 92.03 | 1,145,900 |
Nov 7, 2024 | 91.85 | 92.24 | 91.73 | 91.92 | 91.32 | 917,200 |
Nov 6, 2024 | 91.56 | 91.73 | 90.62 | 91.63 | 91.03 | 2,218,800 |
Nov 5, 2024 | 87.78 | 89.13 | 87.65 | 89.11 | 88.53 | 1,349,300 |
Nov 4, 2024 | 87.65 | 88.30 | 87.57 | 87.80 | 87.23 | 3,671,400 |
Nov 1, 2024 | 88.04 | 88.56 | 87.56 | 87.64 | 87.07 | 4,544,500 |
Oct 31, 2024 | 88.52 | 88.71 | 87.67 | 87.70 | 87.13 | 3,870,900 |
Oct 30, 2024 | 88.53 | 89.45 | 88.53 | 88.80 | 88.22 | 663,800 |
Oct 29, 2024 | 88.66 | 88.97 | 88.32 | 88.78 | 88.20 | 3,509,000 |
Oct 28, 2024 | 88.73 | 89.19 | 88.68 | 88.96 | 88.38 | 2,953,100 |
Oct 25, 2024 | 89.33 | 89.40 | 88.18 | 88.30 | 87.72 | 2,594,200 |
Oct 24, 2024 | 88.77 | 88.99 | 88.39 | 88.65 | 88.07 | 3,420,200 |
Oct 23, 2024 | 88.49 | 88.86 | 87.93 | 88.45 | 87.87 | 1,732,100 |
Oct 22, 2024 | 88.90 | 89.04 | 88.42 | 88.79 | 88.21 | 681,900 |
Oct 21, 2024 | 89.93 | 90.09 | 89.04 | 89.31 | 88.73 | 767,200 |
Oct 18, 2024 | 89.94 | 90.18 | 89.56 | 90.06 | 89.47 | 540,100 |
Oct 17, 2024 | 90.09 | 90.09 | 89.60 | 89.74 | 89.16 | 893,300 |
Oct 16, 2024 | 89.51 | 90.01 | 89.44 | 89.85 | 89.26 | 618,400 |
Oct 15, 2024 | 89.52 | 90.11 | 89.19 | 89.22 | 88.64 | 706,100 |
Oct 14, 2024 | 88.98 | 89.59 | 88.70 | 89.51 | 88.93 | 772,100 |
Oct 11, 2024 | 88.05 | 88.96 | 87.94 | 88.86 | 88.28 | 664,400 |
Oct 10, 2024 | 87.77 | 88.02 | 87.53 | 87.78 | 87.21 | 706,900 |
Oct 9, 2024 | 87.58 | 88.24 | 87.40 | 88.11 | 87.54 | 839,300 |
Oct 8, 2024 | 87.37 | 87.70 | 87.15 | 87.49 | 86.92 | 593,300 |
Oct 7, 2024 | 87.71 | 87.71 | 86.87 | 87.30 | 86.73 | 831,100 |
Oct 4, 2024 | 87.93 | 88.04 | 87.29 | 87.95 | 87.38 | 931,000 |
Oct 3, 2024 | 87.32 | 87.45 | 86.81 | 87.25 | 86.68 | 955,600 |
Oct 2, 2024 | 87.36 | 87.73 | 87.06 | 87.60 | 87.03 | 735,900 |
Oct 1, 2024 | 88.12 | 88.13 | 87.09 | 87.57 | 87.00 | 854,200 |
Sep 30, 2024 | 87.81 | 88.22 | 87.38 | 88.14 | 87.57 | 1,201,000 |
Sep 27, 2024 | 88.18 | 88.53 | 87.83 | 88.01 | 87.44 | 839,000 |
Sep 26, 2024 | 87.75 | 88.10 | 87.42 | 87.71 | 87.14 | 888,500 |
Sep 25, 2024 | 0.374 Dividend | |||||
Sep 25, 2024 | 87.87 | 87.96 | 86.97 | 87.10 | 86.53 | 1,102,500 |
Sep 24, 2024 | 88.23 | 88.35 | 87.99 | 88.18 | 87.23 | 1,465,400 |
Sep 23, 2024 | 87.90 | 88.12 | 87.67 | 88.03 | 87.09 | 2,154,600 |
Sep 20, 2024 | 87.65 | 87.65 | 87.14 | 87.53 | 86.59 | 871,700 |
Sep 19, 2024 | 88.27 | 88.28 | 87.51 | 87.99 | 87.05 | 1,085,700 |
Sep 18, 2024 | 87.11 | 87.94 | 86.55 | 86.80 | 85.87 | 1,428,000 |
Sep 17, 2024 | 86.97 | 87.48 | 86.67 | 86.94 | 86.01 | 816,900 |
Sep 16, 2024 | 86.31 | 86.79 | 86.18 | 86.68 | 85.75 | 1,279,300 |
Sep 13, 2024 | 85.45 | 86.20 | 85.45 | 86.06 | 85.14 | 1,005,200 |
Sep 12, 2024 | 84.66 | 85.16 | 84.09 | 85.10 | 84.19 | 797,400 |
Sep 11, 2024 | 83.96 | 84.50 | 82.57 | 84.41 | 83.50 | 771,300 |
Sep 10, 2024 | 84.35 | 84.35 | 83.48 | 84.13 | 83.23 | 640,100 |
Sep 9, 2024 | 83.82 | 84.62 | 83.78 | 84.16 | 83.26 | 1,001,500 |
Sep 6, 2024 | 84.55 | 85.07 | 83.32 | 83.46 | 82.56 | 937,700 |
Sep 5, 2024 | 85.04 | 85.04 | 84.13 | 84.48 | 83.57 | 1,174,700 |
Sep 4, 2024 | 84.97 | 85.47 | 84.65 | 84.89 | 83.98 | 661,900 |
Sep 3, 2024 | 86.18 | 86.39 | 84.80 | 85.14 | 84.23 | 1,586,900 |
Aug 30, 2024 | 86.26 | 86.66 | 85.65 | 86.60 | 85.67 | 609,900 |
Aug 29, 2024 | 86.08 | 86.65 | 85.61 | 86.01 | 85.09 | 676,600 |
Aug 28, 2024 | 85.94 | 86.15 | 85.30 | 85.71 | 84.79 | 791,500 |
Aug 27, 2024 | 85.87 | 86.18 | 85.75 | 86.11 | 85.19 | 540,300 |
Aug 26, 2024 | 86.66 | 86.91 | 86.12 | 86.20 | 85.28 | 696,600 |
Aug 23, 2024 | 85.56 | 86.46 | 85.33 | 86.33 | 85.40 | 1,012,000 |
Aug 22, 2024 | 85.45 | 85.68 | 84.83 | 84.98 | 84.07 | 680,000 |
Aug 21, 2024 | 84.84 | 85.35 | 84.63 | 85.33 | 84.41 | 1,067,800 |
Aug 20, 2024 | 84.86 | 85.04 | 84.30 | 84.45 | 83.54 | 940,300 |
Aug 19, 2024 | 84.45 | 84.99 | 84.41 | 84.97 | 84.06 | 1,767,300 |
Aug 16, 2024 | 83.92 | 84.37 | 83.88 | 84.32 | 83.42 | 969,300 |
Aug 15, 2024 | 83.67 | 84.25 | 83.62 | 84.09 | 83.19 | 1,269,200 |
Aug 14, 2024 | 82.87 | 83.03 | 82.57 | 82.84 | 81.95 | 1,453,400 |
Aug 13, 2024 | 82.10 | 82.84 | 81.93 | 82.70 | 81.81 | 713,000 |
Aug 12, 2024 | 82.26 | 82.26 | 81.52 | 81.70 | 80.82 | 998,100 |
Aug 9, 2024 | 82.08 | 82.35 | 81.40 | 82.11 | 81.23 | 764,400 |
Aug 8, 2024 | 80.76 | 82.03 | 80.72 | 81.97 | 81.09 | 1,155,700 |
Aug 7, 2024 | 81.74 | 82.18 | 80.20 | 80.25 | 79.39 | 1,701,000 |
Aug 6, 2024 | 80.26 | 81.93 | 80.04 | 80.89 | 80.02 | 1,959,200 |
Aug 5, 2024 | 79.42 | 80.94 | 78.96 | 79.92 | 79.06 | 2,494,400 |
Aug 2, 2024 | 82.65 | 82.65 | 81.09 | 81.96 | 81.08 | 1,959,600 |
Aug 1, 2024 | 85.14 | 85.55 | 83.22 | 83.70 | 82.80 | 2,474,700 |
Jul 31, 2024 | 85.16 | 85.86 | 84.66 | 84.94 | 84.03 | 1,250,900 |
Jul 30, 2024 | 84.51 | 84.93 | 84.14 | 84.59 | 83.68 | 1,158,600 |
Jul 29, 2024 | 84.32 | 84.53 | 83.93 | 84.29 | 83.39 | 961,200 |
Jul 26, 2024 | 83.61 | 84.42 | 83.55 | 84.16 | 83.26 | 2,550,800 |
Jul 25, 2024 | 82.76 | 84.28 | 82.59 | 83.06 | 82.17 | 1,318,900 |
Jul 24, 2024 | 83.82 | 84.17 | 82.60 | 82.69 | 81.80 | 989,600 |
Jul 23, 2024 | 84.15 | 84.47 | 83.99 | 84.08 | 83.18 | 1,025,400 |
Jul 22, 2024 | 83.77 | 84.29 | 83.09 | 84.27 | 83.37 | 2,532,000 |
Jul 19, 2024 | 83.86 | 83.93 | 83.18 | 83.39 | 82.50 | 1,056,300 |
Jul 18, 2024 | 84.54 | 85.44 | 83.64 | 83.80 | 82.90 | 1,732,200 |
Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 83.63 | 1,083,200 |
Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 84.43 | 1,403,400 |
Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 82.77 | 863,700 |
Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 82.50 | 900,500 |
Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 81.70 | 899,000 |
Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 80.42 | 868,600 |
Jul 9, 2024 | 80.83 | 81.07 | 80.51 | 80.61 | 79.75 | 773,300 |
Jul 8, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 80.01 | 954,600 |
Jul 5, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 79.81 | 802,400 |
Jul 3, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 79.96 | 719,100 |
Jul 2, 2024 | 80.34 | 80.73 | 80.32 | 80.70 | 79.83 | 1,007,200 |
Jul 1, 2024 | 81.40 | 81.44 | 80.31 | 80.41 | 79.55 | 1,604,700 |
Jun 28, 2024 | 81.26 | 81.60 | 80.69 | 81.08 | 80.21 | 1,101,800 |
Jun 27, 2024 | 80.77 | 81.00 | 80.60 | 80.99 | 80.12 | 1,348,900 |
Jun 26, 2024 | 80.83 | 80.89 | 80.53 | 80.79 | 79.92 | 1,415,400 |
Jun 25, 2024 | 81.62 | 81.62 | 80.84 | 81.11 | 80.24 | 2,274,600 |
Jun 24, 2024 | 81.33 | 82.06 | 81.28 | 81.59 | 80.71 | 1,049,500 |
Jun 21, 2024 | 81.19 | 81.30 | 80.64 | 81.27 | 80.40 | 727,100 |
Jun 20, 2024 | 81.11 | 81.45 | 80.94 | 81.20 | 80.33 | 844,400 |
Jun 18, 2024 | 80.96 | 81.38 | 80.96 | 81.29 | 80.42 | 1,240,500 |
Jun 17, 2024 | 80.34 | 81.11 | 80.10 | 81.00 | 80.13 | 892,400 |
Jun 14, 2024 | 80.64 | 80.75 | 79.95 | 80.52 | 79.66 | 744,900 |
Jun 13, 2024 | 81.55 | 81.56 | 80.77 | 81.22 | 80.35 | 867,800 |
Jun 12, 2024 | 82.00 | 82.31 | 81.44 | 81.66 | 80.78 | 713,100 |
Jun 11, 2024 | 0.211 Dividend | |||||
Jun 11, 2024 | 80.77 | 80.97 | 80.24 | 80.82 | 79.95 | 733,200 |
Jun 10, 2024 | 80.65 | 81.45 | 80.56 | 81.32 | 80.24 | 966,400 |
Jun 7, 2024 | 80.87 | 81.40 | 80.65 | 80.89 | 79.81 | 574,600 |
Jun 6, 2024 | 81.52 | 81.74 | 81.14 | 81.35 | 80.27 | 583,900 |
Jun 5, 2024 | 81.21 | 81.65 | 80.76 | 81.65 | 80.56 | 649,500 |
Jun 4, 2024 | 80.98 | 81.23 | 80.60 | 80.79 | 79.72 | 1,254,200 |
Jun 3, 2024 | 82.22 | 82.24 | 80.65 | 81.31 | 80.23 | 1,053,400 |
May 31, 2024 | 81.39 | 81.94 | 80.67 | 81.91 | 80.82 | 852,700 |
May 30, 2024 | 80.86 | 81.36 | 80.80 | 81.17 | 80.09 | 976,400 |
May 29, 2024 | 81.03 | 81.06 | 80.74 | 80.79 | 79.72 | 536,900 |
May 28, 2024 | 82.55 | 82.58 | 81.57 | 81.79 | 80.70 | 719,700 |
May 24, 2024 | 82.12 | 82.57 | 81.97 | 82.45 | 81.35 | 1,148,200 |
May 23, 2024 | 83.10 | 83.10 | 81.58 | 81.67 | 80.58 | 646,300 |
May 22, 2024 | 83.13 | 83.30 | 82.57 | 82.83 | 81.73 | 1,093,300 |
May 21, 2024 | 83.12 | 83.27 | 83.00 | 83.25 | 82.14 | 645,900 |
May 20, 2024 | 83.30 | 83.57 | 83.17 | 83.36 | 82.25 | 764,900 |
May 17, 2024 | 83.14 | 83.31 | 82.99 | 83.29 | 82.18 | 682,800 |
May 16, 2024 | 83.53 | 83.68 | 83.14 | 83.19 | 82.08 | 1,900,200 |
May 15, 2024 | 83.39 | 83.64 | 83.17 | 83.59 | 82.48 | 775,400 |
May 14, 2024 | 82.65 | 82.94 | 82.38 | 82.76 | 81.66 | 791,800 |
May 13, 2024 | 82.72 | 82.94 | 82.21 | 82.25 | 81.16 | 1,026,800 |
May 10, 2024 | 82.68 | 82.73 | 82.26 | 82.41 | 81.31 | 767,600 |
May 9, 2024 | 81.59 | 82.34 | 81.54 | 82.32 | 81.23 | 988,300 |
May 8, 2024 | 81.38 | 81.66 | 81.26 | 81.56 | 80.48 | 1,856,700 |
May 7, 2024 | 81.82 | 82.10 | 81.75 | 81.77 | 80.68 | 716,100 |
May 6, 2024 | 81.35 | 81.74 | 81.17 | 81.72 | 80.63 | 847,100 |
May 3, 2024 | 81.10 | 81.28 | 80.53 | 80.78 | 79.71 | 986,200 |
May 2, 2024 | 80.14 | 80.40 | 79.21 | 80.20 | 79.13 | 1,234,700 |
May 1, 2024 | 79.51 | 80.79 | 79.24 | 79.48 | 78.42 | 1,433,400 |
Apr 30, 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 78.56 | 794,400 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%