NYSEArca - Delayed Quote USD
iShares Global Healthcare ETF (IXJ)
88.45
+0.60
+(0.68%)
At close: 4:00:00 PM EDT
88.15
-0.30
(-0.34%)
After hours: 4:07:01 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 87.87 | 88.80 | 87.63 | 88.45 | 88.45 | 114,577 |
Apr 28, 2025 | 87.56 | 87.97 | 87.21 | 87.85 | 87.85 | 90,300 |
Apr 25, 2025 | 86.94 | 87.48 | 86.18 | 87.40 | 87.40 | 127,400 |
Apr 24, 2025 | 86.14 | 87.10 | 85.72 | 87.03 | 87.03 | 120,400 |
Apr 23, 2025 | 86.28 | 87.00 | 85.58 | 85.89 | 85.89 | 155,300 |
Apr 22, 2025 | 84.43 | 85.68 | 84.43 | 85.49 | 85.49 | 122,000 |
Apr 21, 2025 | 85.48 | 85.57 | 83.49 | 83.98 | 83.98 | 179,000 |
Apr 17, 2025 | 84.94 | 85.93 | 84.94 | 85.40 | 85.40 | 118,900 |
Apr 16, 2025 | 86.49 | 86.85 | 85.37 | 85.76 | 85.76 | 148,200 |
Apr 15, 2025 | 86.98 | 87.09 | 86.25 | 86.45 | 86.45 | 131,600 |
Apr 14, 2025 | 86.41 | 87.11 | 85.96 | 86.82 | 86.82 | 143,100 |
Apr 11, 2025 | 84.38 | 86.02 | 83.81 | 85.66 | 85.66 | 166,800 |
Apr 10, 2025 | 85.38 | 85.38 | 82.10 | 84.15 | 84.15 | 231,200 |
Apr 9, 2025 | 80.88 | 86.63 | 80.68 | 86.37 | 86.37 | 275,300 |
Apr 8, 2025 | 86.26 | 86.35 | 81.89 | 82.87 | 82.87 | 233,500 |
Apr 7, 2025 | 82.12 | 85.44 | 81.13 | 83.71 | 83.71 | 287,800 |
Apr 4, 2025 | 88.15 | 88.39 | 84.56 | 84.61 | 84.61 | 201,300 |
Apr 3, 2025 | 90.18 | 90.94 | 89.61 | 89.66 | 89.66 | 157,000 |
Apr 2, 2025 | 89.22 | 90.08 | 89.00 | 90.02 | 90.02 | 98,000 |
Apr 1, 2025 | 90.95 | 90.95 | 89.54 | 89.71 | 89.71 | 176,200 |
Mar 31, 2025 | 90.01 | 91.53 | 89.82 | 91.20 | 91.20 | 133,300 |
Mar 28, 2025 | 90.89 | 91.07 | 90.62 | 90.78 | 90.78 | 119,700 |
Mar 27, 2025 | 90.52 | 91.10 | 90.52 | 90.89 | 90.89 | 93,000 |
Mar 26, 2025 | 90.94 | 91.38 | 90.51 | 90.65 | 90.65 | 86,200 |
Mar 25, 2025 | 92.61 | 92.61 | 90.91 | 91.29 | 91.29 | 209,200 |
Mar 24, 2025 | 91.89 | 92.35 | 91.77 | 92.17 | 92.17 | 180,300 |
Mar 21, 2025 | 91.90 | 92.14 | 91.54 | 91.95 | 91.95 | 98,700 |
Mar 20, 2025 | 92.15 | 92.57 | 92.05 | 92.34 | 92.34 | 111,500 |
Mar 19, 2025 | 92.40 | 92.53 | 91.75 | 92.30 | 92.30 | 98,500 |
Mar 18, 2025 | 92.52 | 92.55 | 92.02 | 92.48 | 92.48 | 183,100 |
Mar 17, 2025 | 91.26 | 92.64 | 91.26 | 92.46 | 92.46 | 118,900 |
Mar 14, 2025 | 90.44 | 91.29 | 90.37 | 91.21 | 91.21 | 118,100 |
Mar 13, 2025 | 90.80 | 90.98 | 90.17 | 90.36 | 90.36 | 135,500 |
Mar 12, 2025 | 91.30 | 91.40 | 90.52 | 90.78 | 90.78 | 173,900 |
Mar 11, 2025 | 92.35 | 92.35 | 90.92 | 91.35 | 91.35 | 113,200 |
Mar 10, 2025 | 92.89 | 93.63 | 92.18 | 92.43 | 92.43 | 139,100 |
Mar 7, 2025 | 93.55 | 94.30 | 93.42 | 93.90 | 93.90 | 118,800 |
Mar 6, 2025 | 93.51 | 93.95 | 93.11 | 93.64 | 93.64 | 141,300 |
Mar 5, 2025 | 93.06 | 94.32 | 93.01 | 94.18 | 94.18 | 232,400 |
Mar 4, 2025 | 93.85 | 93.90 | 93.06 | 93.09 | 93.09 | 167,700 |
Mar 3, 2025 | 93.43 | 94.10 | 93.30 | 93.57 | 93.57 | 169,500 |
Feb 28, 2025 | 92.35 | 93.16 | 91.80 | 93.16 | 93.16 | 108,700 |
Feb 27, 2025 | 92.48 | 93.04 | 92.13 | 92.17 | 92.17 | 77,500 |
Feb 26, 2025 | 93.14 | 93.29 | 92.41 | 92.65 | 92.65 | 170,000 |
Feb 25, 2025 | 92.92 | 93.37 | 92.54 | 93.22 | 93.22 | 360,800 |
Feb 24, 2025 | 91.88 | 92.70 | 91.63 | 92.31 | 92.31 | 364,000 |
Feb 21, 2025 | 91.26 | 92.07 | 91.25 | 91.75 | 91.75 | 1,448,400 |
Feb 20, 2025 | 91.25 | 91.96 | 91.25 | 91.86 | 91.86 | 271,300 |
Feb 19, 2025 | 90.42 | 91.46 | 90.42 | 91.38 | 91.38 | 260,200 |
Feb 18, 2025 | 90.43 | 90.89 | 90.40 | 90.72 | 90.72 | 95,600 |
Feb 14, 2025 | 91.46 | 91.50 | 90.54 | 90.58 | 90.58 | 85,300 |
Feb 13, 2025 | 91.31 | 91.69 | 90.89 | 91.49 | 91.49 | 400,300 |
Feb 12, 2025 | 90.73 | 91.32 | 90.66 | 91.03 | 91.03 | 585,500 |
Feb 11, 2025 | 90.95 | 91.27 | 90.79 | 91.18 | 91.18 | 101,900 |
Feb 10, 2025 | 91.42 | 91.53 | 90.99 | 91.25 | 91.25 | 104,500 |
Feb 7, 2025 | 91.95 | 92.20 | 91.26 | 91.26 | 91.26 | 63,800 |
Feb 6, 2025 | 92.58 | 92.67 | 91.77 | 91.78 | 91.78 | 102,600 |
Feb 5, 2025 | 91.85 | 92.72 | 91.78 | 92.57 | 92.57 | 317,000 |
Feb 4, 2025 | 90.74 | 91.38 | 90.68 | 91.35 | 91.35 | 297,100 |
Feb 3, 2025 | 90.79 | 91.88 | 90.52 | 91.50 | 91.50 | 100,400 |
Jan 31, 2025 | 92.04 | 92.45 | 91.42 | 91.42 | 91.42 | 155,900 |
Jan 30, 2025 | 91.34 | 92.29 | 91.32 | 92.05 | 92.05 | 86,400 |
Jan 29, 2025 | 91.11 | 91.28 | 90.61 | 90.76 | 90.76 | 114,400 |
Jan 28, 2025 | 91.87 | 91.91 | 91.22 | 91.25 | 91.25 | 112,600 |
Jan 27, 2025 | 90.65 | 92.00 | 90.41 | 91.98 | 91.98 | 239,800 |
Jan 24, 2025 | 89.66 | 90.25 | 89.66 | 90.14 | 90.14 | 94,200 |
Jan 23, 2025 | 88.83 | 89.66 | 88.45 | 89.66 | 89.66 | 181,000 |
Jan 22, 2025 | 88.51 | 88.84 | 88.20 | 88.51 | 88.51 | 141,800 |
Jan 21, 2025 | 87.83 | 88.83 | 87.79 | 88.75 | 88.75 | 244,200 |
Jan 17, 2025 | 87.58 | 87.76 | 87.07 | 87.07 | 87.07 | 175,500 |
Jan 16, 2025 | 87.15 | 87.92 | 86.93 | 87.85 | 87.85 | 126,500 |
Jan 15, 2025 | 87.48 | 87.76 | 86.97 | 87.38 | 87.38 | 200,300 |
Jan 14, 2025 | 87.66 | 87.66 | 86.29 | 86.89 | 86.89 | 170,700 |
Jan 13, 2025 | 86.83 | 87.90 | 86.83 | 87.78 | 87.78 | 393,900 |
Jan 10, 2025 | 87.29 | 87.88 | 86.97 | 87.13 | 87.13 | 195,600 |
Jan 8, 2025 | 87.24 | 87.73 | 86.61 | 87.59 | 87.59 | 135,500 |
Jan 7, 2025 | 86.95 | 87.82 | 86.95 | 87.19 | 87.19 | 87,200 |
Jan 6, 2025 | 86.70 | 87.35 | 86.48 | 86.69 | 86.69 | 141,400 |
Jan 3, 2025 | 86.14 | 86.84 | 86.06 | 86.65 | 86.65 | 85,300 |
Jan 2, 2025 | 86.31 | 86.64 | 85.68 | 86.01 | 86.01 | 133,300 |
Dec 31, 2024 | 85.86 | 86.27 | 85.55 | 85.97 | 85.97 | 212,000 |
Dec 30, 2024 | 86.23 | 86.33 | 85.55 | 85.76 | 85.76 | 290,500 |
Dec 27, 2024 | 86.66 | 87.21 | 86.48 | 86.81 | 86.81 | 104,800 |
Dec 26, 2024 | 86.50 | 87.20 | 86.50 | 87.14 | 87.14 | 58,400 |
Dec 24, 2024 | 86.54 | 86.94 | 86.30 | 86.93 | 86.93 | 70,200 |
Dec 23, 2024 | 86.05 | 86.82 | 85.73 | 86.74 | 86.74 | 123,400 |
Dec 20, 2024 | 85.35 | 86.48 | 85.21 | 85.87 | 85.87 | 134,000 |
Dec 19, 2024 | 86.20 | 86.47 | 85.43 | 85.66 | 85.66 | 394,100 |
Dec 18, 2024 | 87.69 | 88.03 | 86.23 | 86.31 | 86.31 | 133,600 |
Dec 17, 2024 | 0.617 Dividend | |||||
Dec 17, 2024 | 87.38 | 88.17 | 87.38 | 87.79 | 87.79 | 197,400 |
Dec 16, 2024 | 88.88 | 89.38 | 88.15 | 88.18 | 87.56 | 138,600 |
Dec 13, 2024 | 88.90 | 89.12 | 88.55 | 88.93 | 88.31 | 163,200 |
Dec 12, 2024 | 89.85 | 90.04 | 89.10 | 89.11 | 88.49 | 116,500 |
Dec 11, 2024 | 90.76 | 90.76 | 89.91 | 89.95 | 89.32 | 131,300 |
Dec 10, 2024 | 91.41 | 91.48 | 90.60 | 90.67 | 90.04 | 141,700 |
Dec 9, 2024 | 91.17 | 91.62 | 90.97 | 91.34 | 90.70 | 333,800 |
Dec 6, 2024 | 91.56 | 91.69 | 91.05 | 91.19 | 90.55 | 149,200 |
Dec 5, 2024 | 92.02 | 92.02 | 91.33 | 91.41 | 90.77 | 175,800 |
Dec 4, 2024 | 92.25 | 92.57 | 91.94 | 92.08 | 91.44 | 127,300 |
Dec 3, 2024 | 92.60 | 92.69 | 92.30 | 92.34 | 91.69 | 89,800 |
Dec 2, 2024 | 92.38 | 92.53 | 91.97 | 92.33 | 91.68 | 73,800 |
Nov 29, 2024 | 92.09 | 92.68 | 91.97 | 92.45 | 91.80 | 109,500 |
Nov 27, 2024 | 91.72 | 92.46 | 91.72 | 92.11 | 91.47 | 570,800 |
Nov 26, 2024 | 91.52 | 91.61 | 90.77 | 91.57 | 90.93 | 160,800 |
Nov 25, 2024 | 90.96 | 91.45 | 90.85 | 91.22 | 90.58 | 368,600 |
Nov 22, 2024 | 90.44 | 90.88 | 90.32 | 90.41 | 89.78 | 86,800 |
Nov 21, 2024 | 89.74 | 90.30 | 89.32 | 90.16 | 89.53 | 113,200 |
Nov 20, 2024 | 88.91 | 89.96 | 88.87 | 89.76 | 89.13 | 147,600 |
Nov 19, 2024 | 88.37 | 89.08 | 88.27 | 88.88 | 88.26 | 147,300 |
Nov 18, 2024 | 88.68 | 89.20 | 88.68 | 89.07 | 88.45 | 281,800 |
Nov 15, 2024 | 90.02 | 90.21 | 88.98 | 89.15 | 88.53 | 464,400 |
Nov 14, 2024 | 92.03 | 92.03 | 90.77 | 90.80 | 90.16 | 227,400 |
Nov 13, 2024 | 92.40 | 92.48 | 92.01 | 92.16 | 91.52 | 148,400 |
Nov 12, 2024 | 93.44 | 93.49 | 92.47 | 92.48 | 91.83 | 118,500 |
Nov 11, 2024 | 94.31 | 94.56 | 93.76 | 93.86 | 93.20 | 103,100 |
Nov 8, 2024 | 93.86 | 94.63 | 93.79 | 94.27 | 93.61 | 152,900 |
Nov 7, 2024 | 93.46 | 93.98 | 93.35 | 93.91 | 93.25 | 225,800 |
Nov 6, 2024 | 94.90 | 94.90 | 92.88 | 93.13 | 92.48 | 118,700 |
Nov 5, 2024 | 92.87 | 93.67 | 92.62 | 93.67 | 93.01 | 86,800 |
Nov 4, 2024 | 93.75 | 94.07 | 93.26 | 93.31 | 92.66 | 87,700 |
Nov 1, 2024 | 93.95 | 94.21 | 93.76 | 93.76 | 93.10 | 247,900 |
Oct 31, 2024 | 93.40 | 93.70 | 93.23 | 93.32 | 92.67 | 186,400 |
Oct 30, 2024 | 92.92 | 94.17 | 92.64 | 94.01 | 93.35 | 188,600 |
Oct 29, 2024 | 94.62 | 94.97 | 94.44 | 94.44 | 93.78 | 48,900 |
Oct 28, 2024 | 95.37 | 95.37 | 94.78 | 94.92 | 94.26 | 83,000 |
Oct 25, 2024 | 95.54 | 95.54 | 94.70 | 94.75 | 94.09 | 46,200 |
Oct 24, 2024 | 95.75 | 96.12 | 95.16 | 95.18 | 94.51 | 79,300 |
Oct 23, 2024 | 95.90 | 96.01 | 95.31 | 95.67 | 95.00 | 202,100 |
Oct 22, 2024 | 95.80 | 96.29 | 95.66 | 96.20 | 95.53 | 67,500 |
Oct 21, 2024 | 97.41 | 97.49 | 96.36 | 96.44 | 95.77 | 67,100 |
Oct 18, 2024 | 97.03 | 97.69 | 96.81 | 97.57 | 96.89 | 160,500 |
Oct 17, 2024 | 97.15 | 97.22 | 96.86 | 96.94 | 96.26 | 87,600 |
Oct 16, 2024 | 97.16 | 97.51 | 96.78 | 97.37 | 96.69 | 81,000 |
Oct 15, 2024 | 97.35 | 98.06 | 97.07 | 97.23 | 96.55 | 86,100 |
Oct 14, 2024 | 97.96 | 98.41 | 97.65 | 98.34 | 97.65 | 78,800 |
Oct 11, 2024 | 97.35 | 97.79 | 97.32 | 97.74 | 97.06 | 83,200 |
Oct 10, 2024 | 97.50 | 97.50 | 96.85 | 97.13 | 96.45 | 158,300 |
Oct 9, 2024 | 96.58 | 97.40 | 96.34 | 97.40 | 96.72 | 105,700 |
Oct 8, 2024 | 96.41 | 96.66 | 96.25 | 96.57 | 95.89 | 64,100 |
Oct 7, 2024 | 96.39 | 96.69 | 95.94 | 96.03 | 95.36 | 77,000 |
Oct 4, 2024 | 96.20 | 96.48 | 95.96 | 96.44 | 95.77 | 286,300 |
Oct 3, 2024 | 96.97 | 97.17 | 96.23 | 96.42 | 95.75 | 169,400 |
Oct 2, 2024 | 97.39 | 97.49 | 96.78 | 97.32 | 96.64 | 75,000 |
Oct 1, 2024 | 98.21 | 98.37 | 97.19 | 97.58 | 96.90 | 144,000 |
Sep 30, 2024 | 97.77 | 98.20 | 97.44 | 98.16 | 97.47 | 188,800 |
Sep 27, 2024 | 97.97 | 98.42 | 97.80 | 97.82 | 97.14 | 96,400 |
Sep 26, 2024 | 97.59 | 98.07 | 97.47 | 98.02 | 97.33 | 112,300 |
Sep 25, 2024 | 98.65 | 98.82 | 97.57 | 97.61 | 96.93 | 64,600 |
Sep 24, 2024 | 98.22 | 98.41 | 97.92 | 98.30 | 97.61 | 69,800 |
Sep 23, 2024 | 98.63 | 98.70 | 98.20 | 98.33 | 97.64 | 100,100 |
Sep 20, 2024 | 99.04 | 99.14 | 98.54 | 98.73 | 98.04 | 109,200 |
Sep 19, 2024 | 99.80 | 99.80 | 99.17 | 99.43 | 98.73 | 90,000 |
Sep 18, 2024 | 99.08 | 99.78 | 98.82 | 99.02 | 98.33 | 115,700 |
Sep 17, 2024 | 100.02 | 100.04 | 98.86 | 99.09 | 98.40 | 167,500 |
Sep 16, 2024 | 100.08 | 100.42 | 99.99 | 100.30 | 99.60 | 124,000 |
Sep 13, 2024 | 99.52 | 99.93 | 99.52 | 99.66 | 98.96 | 122,300 |
Sep 12, 2024 | 99.13 | 99.60 | 98.42 | 99.49 | 98.79 | 72,200 |
Sep 11, 2024 | 99.17 | 99.28 | 97.86 | 99.20 | 98.51 | 146,300 |
Sep 10, 2024 | 99.12 | 99.47 | 98.68 | 99.39 | 98.69 | 97,900 |
Sep 9, 2024 | 98.86 | 99.54 | 98.60 | 99.13 | 98.44 | 164,200 |
Sep 6, 2024 | 99.44 | 99.73 | 98.44 | 98.67 | 97.98 | 155,700 |
Sep 5, 2024 | 100.22 | 100.22 | 98.53 | 98.95 | 98.26 | 194,300 |
Sep 4, 2024 | 100.42 | 100.65 | 100.08 | 100.48 | 99.78 | 83,400 |
Sep 3, 2024 | 100.90 | 101.19 | 100.35 | 100.55 | 99.85 | 162,800 |
Aug 30, 2024 | 100.68 | 101.31 | 100.34 | 101.25 | 100.54 | 272,600 |
Aug 29, 2024 | 100.65 | 101.03 | 100.28 | 100.65 | 99.95 | 149,700 |
Aug 28, 2024 | 100.30 | 100.73 | 99.91 | 100.35 | 99.65 | 85,800 |
Aug 27, 2024 | 99.99 | 100.42 | 99.95 | 100.23 | 99.53 | 78,900 |
Aug 26, 2024 | 100.24 | 100.42 | 99.97 | 100.01 | 99.31 | 53,700 |
Aug 23, 2024 | 99.87 | 100.38 | 99.67 | 100.28 | 99.58 | 176,200 |
Aug 22, 2024 | 99.87 | 100.00 | 99.21 | 99.52 | 98.82 | 90,000 |
Aug 21, 2024 | 99.44 | 99.61 | 99.09 | 99.46 | 98.76 | 64,700 |
Aug 20, 2024 | 98.99 | 99.58 | 98.99 | 99.20 | 98.51 | 57,300 |
Aug 19, 2024 | 98.28 | 98.91 | 98.19 | 98.80 | 98.11 | 109,400 |
Aug 16, 2024 | 97.92 | 98.30 | 97.82 | 98.14 | 97.45 | 97,200 |
Aug 15, 2024 | 97.92 | 98.14 | 97.58 | 97.99 | 97.30 | 64,900 |
Aug 14, 2024 | 97.03 | 97.48 | 96.78 | 97.42 | 96.74 | 78,600 |
Aug 13, 2024 | 96.11 | 97.09 | 96.11 | 96.99 | 96.31 | 55,500 |
Aug 12, 2024 | 96.31 | 96.31 | 95.60 | 95.70 | 95.03 | 60,600 |
Aug 9, 2024 | 95.73 | 96.38 | 95.51 | 96.22 | 95.55 | 88,500 |
Aug 8, 2024 | 94.80 | 95.74 | 94.36 | 95.56 | 94.89 | 599,900 |
Aug 7, 2024 | 94.37 | 94.63 | 93.14 | 93.33 | 92.68 | 130,200 |
Aug 6, 2024 | 94.05 | 95.25 | 93.70 | 94.25 | 93.59 | 98,800 |
Aug 5, 2024 | 94.30 | 94.68 | 93.49 | 93.73 | 93.07 | 156,600 |
Aug 2, 2024 | 96.47 | 96.73 | 95.00 | 96.15 | 95.48 | 159,000 |
Aug 1, 2024 | 95.95 | 96.64 | 95.65 | 96.57 | 95.89 | 225,100 |
Jul 31, 2024 | 96.02 | 96.36 | 95.61 | 95.84 | 95.17 | 173,300 |
Jul 30, 2024 | 95.87 | 96.35 | 95.32 | 95.76 | 95.09 | 71,900 |
Jul 29, 2024 | 95.69 | 95.96 | 95.41 | 95.71 | 95.04 | 283,300 |
Jul 26, 2024 | 95.07 | 96.09 | 94.95 | 95.58 | 94.91 | 68,900 |
Jul 25, 2024 | 95.00 | 96.07 | 94.90 | 94.94 | 94.28 | 726,700 |
Jul 24, 2024 | 94.69 | 95.50 | 94.57 | 95.35 | 94.68 | 256,600 |
Jul 23, 2024 | 95.08 | 95.14 | 94.66 | 94.72 | 94.06 | 68,600 |
Jul 22, 2024 | 94.71 | 95.02 | 94.47 | 95.00 | 94.34 | 186,700 |
Jul 19, 2024 | 94.35 | 94.62 | 94.01 | 94.26 | 93.60 | 416,700 |
Jul 18, 2024 | 95.67 | 95.74 | 93.72 | 93.77 | 93.11 | 131,400 |
Jul 17, 2024 | 95.02 | 96.36 | 95.02 | 95.97 | 95.30 | 80,200 |
Jul 16, 2024 | 94.73 | 95.56 | 94.66 | 95.55 | 94.88 | 127,700 |
Jul 15, 2024 | 95.33 | 95.33 | 94.33 | 94.45 | 93.79 | 117,400 |
Jul 12, 2024 | 94.79 | 95.34 | 94.67 | 94.94 | 94.28 | 72,100 |
Jul 11, 2024 | 93.75 | 94.55 | 93.75 | 94.24 | 93.58 | 90,300 |
Jul 10, 2024 | 92.76 | 93.69 | 92.64 | 93.63 | 92.97 | 105,400 |
Jul 9, 2024 | 92.48 | 92.70 | 92.06 | 92.64 | 91.99 | 69,900 |
Jul 8, 2024 | 92.63 | 92.80 | 92.20 | 92.37 | 91.72 | 66,200 |
Jul 5, 2024 | 92.01 | 92.53 | 91.66 | 92.50 | 91.85 | 73,300 |
Jul 3, 2024 | 92.25 | 92.32 | 91.31 | 91.63 | 90.99 | 73,000 |
Jul 2, 2024 | 92.19 | 92.21 | 91.60 | 92.15 | 91.51 | 113,400 |
Jul 1, 2024 | 93.01 | 93.74 | 92.39 | 92.54 | 91.89 | 144,600 |
Jun 28, 2024 | 93.22 | 93.56 | 92.54 | 92.84 | 92.19 | 133,000 |
Jun 27, 2024 | 93.06 | 93.20 | 92.52 | 92.96 | 92.31 | 82,000 |
Jun 26, 2024 | 93.34 | 93.45 | 93.04 | 93.14 | 92.49 | 88,600 |
Jun 25, 2024 | 93.85 | 93.96 | 93.45 | 93.70 | 93.04 | 194,200 |
Jun 24, 2024 | 93.36 | 93.97 | 93.23 | 93.71 | 93.05 | 123,500 |
Jun 21, 2024 | 92.77 | 93.12 | 92.66 | 93.01 | 92.36 | 117,700 |
Jun 20, 2024 | 92.38 | 92.93 | 92.19 | 92.82 | 92.17 | 161,400 |
Jun 18, 2024 | 92.66 | 92.81 | 92.42 | 92.55 | 91.90 | 171,100 |
Jun 17, 2024 | 92.37 | 92.52 | 92.09 | 92.46 | 91.81 | 70,900 |
Jun 14, 2024 | 92.54 | 92.71 | 92.20 | 92.61 | 91.96 | 108,100 |
Jun 13, 2024 | 92.73 | 92.87 | 92.16 | 92.83 | 92.18 | 261,900 |
Jun 12, 2024 | 93.60 | 93.60 | 92.81 | 93.06 | 92.41 | 59,400 |
Jun 11, 2024 | 0.672 Dividend | |||||
Jun 11, 2024 | 93.25 | 93.25 | 92.60 | 92.97 | 92.32 | 113,900 |
Jun 10, 2024 | 93.75 | 94.12 | 93.37 | 94.12 | 92.79 | 98,100 |
Jun 7, 2024 | 93.78 | 94.33 | 93.70 | 93.88 | 92.56 | 91,900 |
Jun 6, 2024 | 93.68 | 94.05 | 93.36 | 93.95 | 92.63 | 58,000 |
Jun 5, 2024 | 93.45 | 93.63 | 92.83 | 93.56 | 92.24 | 130,500 |
Jun 4, 2024 | 92.63 | 93.18 | 92.37 | 93.04 | 91.73 | 98,700 |
Jun 3, 2024 | 91.90 | 92.74 | 91.69 | 92.44 | 91.14 | 96,800 |
May 31, 2024 | 91.06 | 92.10 | 91.06 | 92.01 | 90.71 | 166,000 |
May 30, 2024 | 90.47 | 90.99 | 90.27 | 90.66 | 89.38 | 137,100 |
May 29, 2024 | 90.59 | 90.75 | 90.22 | 90.49 | 89.22 | 227,600 |
May 28, 2024 | 92.13 | 92.17 | 90.87 | 91.11 | 89.83 | 130,100 |
May 24, 2024 | 92.46 | 92.61 | 92.14 | 92.25 | 90.95 | 105,400 |
May 23, 2024 | 93.42 | 93.42 | 92.35 | 92.41 | 91.11 | 69,400 |
May 22, 2024 | 93.00 | 93.49 | 92.80 | 93.21 | 91.90 | 139,300 |
May 21, 2024 | 93.12 | 93.50 | 93.04 | 93.25 | 91.94 | 74,700 |
May 20, 2024 | 93.20 | 93.37 | 92.95 | 93.08 | 91.77 | 33,500 |
May 17, 2024 | 93.11 | 93.31 | 92.80 | 93.31 | 92.00 | 69,000 |
May 16, 2024 | 93.27 | 93.39 | 92.99 | 93.30 | 91.99 | 222,200 |
May 15, 2024 | 92.46 | 93.49 | 92.46 | 93.44 | 92.12 | 237,800 |
May 14, 2024 | 91.78 | 92.15 | 91.57 | 92.09 | 90.79 | 79,000 |
May 13, 2024 | 91.96 | 91.98 | 91.52 | 91.65 | 90.36 | 56,800 |
May 10, 2024 | 91.52 | 91.84 | 91.52 | 91.63 | 90.34 | 62,600 |
May 9, 2024 | 90.57 | 91.48 | 90.57 | 91.43 | 90.14 | 332,300 |
May 8, 2024 | 90.83 | 90.83 | 90.44 | 90.55 | 89.27 | 63,400 |
May 7, 2024 | 90.30 | 90.91 | 90.30 | 90.81 | 89.53 | 67,300 |
May 6, 2024 | 89.78 | 90.06 | 89.63 | 90.05 | 88.78 | 64,000 |
May 3, 2024 | 89.87 | 89.88 | 89.30 | 89.66 | 88.40 | 56,200 |
May 2, 2024 | 89.84 | 89.84 | 89.05 | 89.38 | 88.12 | 88,300 |
May 1, 2024 | 89.17 | 90.26 | 88.99 | 89.56 | 88.30 | 124,300 |
Apr 30, 2024 | 89.65 | 90.04 | 89.27 | 89.32 | 88.06 | 157,000 |
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%
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%