Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
iShares Global Comm Services ETF (IXP)
99.25
+0.50
+(0.51%)
As of 2:11:07 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 |
---|---|---|---|---|---|---|
Mar 12, 2025 | 99.59 | 99.47 | 98.21 | 99.25 | 99.25 | 5,424 |
Mar 11, 2025 | 98.71 | 99.71 | 97.62 | 98.75 | 98.75 | 47,400 |
Mar 10, 2025 | 100.30 | 100.30 | 98.75 | 99.42 | 99.42 | 51,400 |
Mar 7, 2025 | 101.13 | 102.22 | 100.20 | 102.10 | 102.10 | 25,400 |
Mar 6, 2025 | 102.26 | 103.04 | 101.36 | 101.58 | 101.58 | 17,800 |
Mar 5, 2025 | 101.71 | 102.99 | 101.10 | 102.77 | 102.77 | 14,100 |
Mar 4, 2025 | 101.60 | 102.35 | 100.41 | 101.31 | 101.31 | 48,600 |
Mar 3, 2025 | 103.16 | 103.63 | 101.50 | 101.92 | 101.92 | 27,900 |
Feb 28, 2025 | 101.66 | 102.63 | 101.10 | 102.63 | 102.63 | 26,200 |
Feb 27, 2025 | 103.49 | 103.49 | 101.76 | 101.90 | 101.90 | 59,700 |
Feb 26, 2025 | 103.00 | 104.11 | 102.85 | 103.08 | 103.08 | 11,400 |
Feb 25, 2025 | 104.00 | 104.09 | 102.52 | 103.17 | 103.17 | 24,500 |
Feb 24, 2025 | 105.06 | 105.06 | 103.71 | 103.81 | 103.81 | 18,100 |
Feb 21, 2025 | 106.15 | 106.32 | 104.63 | 104.75 | 104.75 | 23,300 |
Feb 20, 2025 | 105.74 | 106.20 | 105.44 | 105.79 | 105.79 | 4,500 |
Feb 19, 2025 | 105.82 | 106.05 | 105.48 | 106.05 | 106.05 | 17,200 |
Feb 18, 2025 | 107.18 | 107.18 | 105.64 | 106.28 | 106.28 | 50,000 |
Feb 14, 2025 | 106.19 | 106.98 | 106.17 | 106.93 | 106.93 | 31,600 |
Feb 13, 2025 | 104.74 | 106.09 | 104.74 | 105.99 | 105.99 | 21,700 |
Feb 12, 2025 | 103.99 | 105.14 | 103.99 | 104.98 | 104.98 | 12,300 |
Feb 11, 2025 | 103.84 | 104.77 | 103.84 | 104.58 | 104.58 | 16,400 |
Feb 10, 2025 | 104.69 | 104.69 | 104.29 | 104.45 | 104.45 | 10,300 |
Feb 7, 2025 | 104.98 | 105.06 | 103.75 | 103.78 | 103.78 | 10,600 |
Feb 6, 2025 | 103.94 | 104.58 | 103.85 | 104.58 | 104.58 | 20,500 |
Feb 5, 2025 | 103.84 | 104.08 | 103.40 | 104.08 | 104.08 | 12,400 |
Feb 4, 2025 | 104.38 | 105.44 | 104.38 | 105.34 | 105.34 | 258,400 |
Feb 3, 2025 | 102.46 | 104.61 | 102.46 | 104.10 | 104.10 | 52,200 |
Jan 31, 2025 | 103.99 | 104.85 | 103.71 | 103.87 | 103.87 | 10,100 |
Jan 30, 2025 | 104.00 | 104.48 | 103.19 | 103.67 | 103.67 | 31,500 |
Jan 29, 2025 | 102.65 | 103.24 | 102.57 | 102.86 | 102.86 | 4,900 |
Jan 28, 2025 | 101.63 | 102.76 | 101.51 | 102.56 | 102.56 | 59,700 |
Jan 27, 2025 | 99.62 | 101.75 | 99.62 | 101.22 | 101.22 | 43,300 |
Jan 24, 2025 | 100.42 | 101.25 | 100.42 | 101.12 | 101.12 | 8,800 |
Jan 23, 2025 | 99.42 | 100.01 | 99.40 | 100.01 | 100.01 | 10,300 |
Jan 22, 2025 | 99.73 | 100.10 | 99.49 | 99.51 | 99.51 | 9,200 |
Jan 21, 2025 | 98.49 | 98.93 | 98.28 | 98.63 | 98.63 | 6,800 |
Jan 17, 2025 | 98.16 | 98.16 | 97.55 | 97.81 | 97.81 | 16,900 |
Jan 16, 2025 | 97.31 | 97.67 | 97.07 | 97.07 | 97.07 | 13,400 |
Jan 15, 2025 | 97.20 | 97.91 | 97.01 | 97.65 | 97.65 | 5,300 |
Jan 14, 2025 | 96.12 | 96.26 | 95.14 | 95.48 | 95.48 | 17,800 |
Jan 13, 2025 | 95.63 | 95.97 | 95.38 | 95.97 | 95.97 | 27,000 |
Jan 10, 2025 | 96.80 | 97.18 | 95.70 | 96.26 | 96.26 | 11,700 |
Jan 8, 2025 | 96.87 | 97.35 | 96.68 | 97.09 | 97.09 | 34,300 |
Jan 7, 2025 | 98.77 | 99.15 | 97.46 | 97.67 | 97.67 | 7,100 |
Jan 6, 2025 | 98.17 | 98.89 | 98.17 | 98.73 | 98.73 | 10,200 |
Jan 3, 2025 | 97.73 | 98.00 | 97.35 | 97.71 | 97.71 | 5,100 |
Jan 2, 2025 | 97.19 | 97.58 | 96.60 | 97.04 | 97.04 | 14,300 |
Dec 31, 2024 | 97.00 | 97.38 | 96.60 | 96.67 | 96.67 | 11,400 |
Dec 30, 2024 | 97.03 | 97.66 | 96.65 | 97.29 | 97.29 | 11,700 |
Dec 27, 2024 | 98.34 | 98.34 | 97.32 | 97.98 | 97.98 | 3,700 |
Dec 26, 2024 | 98.78 | 98.90 | 98.71 | 98.82 | 98.82 | 3,100 |
Dec 24, 2024 | 98.53 | 99.09 | 98.49 | 99.09 | 99.09 | 5,200 |
Dec 23, 2024 | 98.08 | 98.45 | 97.20 | 98.35 | 98.35 | 9,700 |
Dec 20, 2024 | 96.42 | 98.57 | 96.42 | 97.65 | 97.65 | 12,800 |
Dec 19, 2024 | 98.54 | 98.54 | 97.28 | 97.28 | 97.28 | 17,100 |
Dec 18, 2024 | 100.09 | 100.41 | 97.33 | 97.42 | 97.42 | 15,800 |
Dec 17, 2024 | 0.86 Dividend | |||||
Dec 17, 2024 | 100.57 | 100.96 | 100.06 | 100.25 | 100.25 | 61,000 |
Dec 16, 2024 | 101.40 | 101.82 | 101.18 | 101.29 | 100.43 | 9,800 |
Dec 13, 2024 | 101.29 | 101.68 | 100.74 | 100.74 | 99.89 | 14,300 |
Dec 12, 2024 | 102.18 | 102.49 | 101.87 | 101.94 | 101.08 | 10,500 |
Dec 11, 2024 | 100.57 | 102.50 | 100.57 | 102.47 | 101.60 | 23,700 |
Dec 10, 2024 | 99.97 | 100.37 | 99.86 | 100.37 | 99.52 | 11,000 |
Dec 9, 2024 | 100.33 | 100.33 | 99.13 | 99.13 | 98.29 | 22,200 |
Dec 6, 2024 | 99.14 | 100.31 | 99.14 | 100.28 | 99.43 | 23,900 |
Dec 5, 2024 | 99.70 | 99.80 | 99.09 | 99.14 | 98.30 | 70,000 |
Dec 4, 2024 | 98.86 | 99.37 | 98.86 | 99.32 | 98.48 | 10,300 |
Dec 3, 2024 | 98.31 | 99.11 | 98.31 | 99.11 | 98.27 | 4,600 |
Dec 2, 2024 | 97.17 | 98.20 | 97.17 | 98.16 | 97.33 | 40,300 |
Nov 29, 2024 | 96.52 | 97.29 | 96.52 | 97.18 | 96.36 | 5,400 |
Nov 27, 2024 | 96.54 | 96.69 | 96.41 | 96.62 | 95.80 | 3,000 |
Nov 26, 2024 | 95.99 | 96.40 | 95.99 | 96.27 | 95.46 | 3,000 |
Nov 25, 2024 | 95.61 | 96.14 | 95.31 | 95.72 | 94.91 | 24,100 |
Nov 22, 2024 | 94.94 | 95.19 | 94.77 | 95.10 | 94.30 | 4,400 |
Nov 21, 2024 | 96.42 | 96.42 | 94.47 | 95.40 | 94.59 | 30,400 |
Nov 20, 2024 | 96.25 | 96.57 | 95.48 | 96.50 | 95.68 | 5,700 |
Nov 19, 2024 | 95.02 | 96.46 | 95.02 | 96.31 | 95.50 | 5,000 |
Nov 18, 2024 | 95.20 | 95.73 | 95.18 | 95.73 | 94.92 | 6,600 |
Nov 15, 2024 | 95.75 | 95.75 | 94.65 | 94.86 | 94.06 | 4,200 |
Nov 14, 2024 | 96.71 | 96.71 | 96.01 | 96.14 | 95.33 | 5,200 |
Nov 13, 2024 | 96.49 | 96.58 | 96.25 | 96.30 | 95.49 | 16,700 |
Nov 12, 2024 | 96.83 | 97.00 | 96.04 | 96.83 | 96.01 | 7,500 |
Nov 11, 2024 | 96.47 | 96.91 | 96.47 | 96.79 | 95.97 | 8,500 |
Nov 8, 2024 | 97.04 | 97.04 | 96.48 | 96.65 | 95.83 | 13,500 |
Nov 7, 2024 | 96.37 | 97.52 | 96.37 | 97.49 | 96.67 | 11,800 |
Nov 6, 2024 | 94.73 | 95.71 | 94.57 | 95.71 | 94.90 | 16,600 |
Nov 5, 2024 | 93.79 | 94.63 | 93.79 | 94.54 | 93.74 | 49,200 |
Nov 4, 2024 | 94.06 | 94.06 | 93.24 | 93.44 | 92.65 | 24,100 |
Nov 1, 2024 | 94.31 | 94.65 | 94.13 | 94.13 | 93.33 | 7,800 |
Oct 31, 2024 | 94.96 | 95.08 | 93.97 | 94.18 | 93.38 | 6,400 |
Oct 30, 2024 | 96.44 | 96.50 | 95.25 | 95.30 | 94.49 | 16,300 |
Oct 29, 2024 | 94.69 | 94.94 | 94.53 | 94.80 | 94.00 | 6,400 |
Oct 28, 2024 | 94.28 | 94.28 | 93.83 | 93.99 | 93.20 | 5,500 |
Oct 25, 2024 | 93.63 | 93.91 | 93.15 | 93.26 | 92.47 | 5,300 |
Oct 24, 2024 | 92.95 | 92.98 | 92.78 | 92.98 | 92.19 | 3,800 |
Oct 23, 2024 | 93.45 | 93.63 | 92.51 | 92.71 | 91.93 | 5,200 |
Oct 22, 2024 | 93.06 | 93.89 | 93.06 | 93.79 | 93.00 | 5,500 |
Oct 21, 2024 | 93.70 | 93.70 | 93.21 | 93.59 | 92.80 | 33,500 |
Oct 18, 2024 | 94.08 | 94.37 | 94.08 | 94.21 | 93.41 | 3,500 |
Oct 17, 2024 | 94.21 | 94.21 | 93.19 | 93.28 | 92.49 | 44,500 |
Oct 16, 2024 | 93.66 | 93.96 | 93.48 | 93.76 | 92.97 | 11,600 |
Oct 15, 2024 | 94.30 | 94.36 | 93.56 | 93.83 | 93.04 | 26,100 |
Oct 14, 2024 | 94.09 | 94.58 | 94.09 | 94.38 | 93.58 | 72,000 |
Oct 11, 2024 | 93.33 | 93.99 | 93.33 | 93.99 | 93.20 | 3,400 |
Oct 10, 2024 | 93.65 | 93.79 | 93.46 | 93.51 | 92.72 | 5,600 |
Oct 9, 2024 | 93.88 | 93.97 | 93.26 | 93.97 | 93.18 | 9,700 |
Oct 8, 2024 | 93.88 | 94.39 | 93.83 | 94.30 | 93.50 | 4,000 |
Oct 7, 2024 | 95.35 | 95.35 | 94.02 | 94.02 | 93.23 | 17,500 |
Oct 4, 2024 | 94.73 | 95.30 | 94.41 | 95.30 | 94.49 | 4,000 |
Oct 3, 2024 | 93.67 | 94.37 | 93.67 | 94.24 | 93.44 | 9,600 |
Oct 2, 2024 | 94.56 | 94.56 | 94.15 | 94.49 | 93.69 | 8,300 |
Oct 1, 2024 | 94.60 | 94.75 | 93.73 | 94.41 | 93.61 | 29,800 |
Sep 30, 2024 | 94.14 | 94.29 | 93.71 | 94.13 | 93.33 | 15,000 |
Sep 27, 2024 | 93.61 | 94.24 | 93.61 | 93.77 | 92.98 | 6,600 |
Sep 26, 2024 | 94.02 | 94.02 | 93.37 | 93.71 | 92.92 | 3,100 |
Sep 25, 2024 | 92.83 | 93.06 | 92.73 | 92.73 | 91.95 | 15,900 |
Sep 24, 2024 | 92.61 | 92.95 | 92.55 | 92.87 | 92.09 | 5,000 |
Sep 23, 2024 | 92.56 | 92.74 | 92.13 | 92.14 | 91.36 | 23,900 |
Sep 20, 2024 | 91.92 | 91.98 | 91.57 | 91.98 | 91.20 | 2,600 |
Sep 19, 2024 | 91.85 | 92.01 | 91.58 | 91.84 | 91.06 | 5,800 |
Sep 18, 2024 | 90.58 | 90.85 | 90.19 | 90.34 | 89.58 | 4,800 |
Sep 17, 2024 | 90.65 | 90.85 | 90.17 | 90.41 | 89.65 | 14,200 |
Sep 16, 2024 | 89.81 | 90.47 | 89.66 | 90.47 | 89.71 | 5,600 |
Sep 13, 2024 | 88.89 | 89.63 | 88.89 | 89.46 | 88.70 | 12,600 |
Sep 12, 2024 | 88.06 | 88.85 | 87.99 | 88.85 | 88.10 | 5,900 |
Sep 11, 2024 | 87.02 | 87.54 | 86.04 | 87.54 | 86.80 | 20,800 |
Sep 10, 2024 | 87.05 | 87.22 | 86.43 | 86.86 | 86.13 | 2,500 |
Sep 9, 2024 | 87.47 | 87.47 | 86.62 | 86.83 | 86.10 | 8,400 |
Sep 6, 2024 | 88.46 | 88.55 | 86.41 | 86.41 | 85.68 | 4,900 |
Sep 5, 2024 | 87.88 | 88.67 | 87.88 | 88.31 | 87.56 | 9,400 |
Sep 4, 2024 | 87.65 | 88.50 | 87.65 | 87.80 | 87.06 | 7,000 |
Sep 3, 2024 | 89.11 | 89.19 | 87.95 | 88.07 | 87.33 | 14,900 |
Aug 30, 2024 | 89.36 | 89.39 | 88.66 | 89.39 | 88.63 | 13,700 |
Aug 29, 2024 | 89.64 | 89.91 | 88.71 | 88.85 | 88.10 | 9,800 |
Aug 28, 2024 | 89.54 | 89.54 | 88.47 | 88.96 | 88.21 | 7,600 |
Aug 27, 2024 | 89.75 | 90.16 | 89.74 | 89.74 | 88.98 | 4,000 |
Aug 26, 2024 | 89.75 | 89.91 | 89.69 | 89.80 | 89.04 | 5,300 |
Aug 23, 2024 | 89.82 | 89.94 | 89.49 | 89.94 | 89.18 | 3,500 |
Aug 22, 2024 | 90.23 | 90.32 | 89.21 | 89.21 | 88.46 | 15,400 |
Aug 21, 2024 | 89.43 | 90.03 | 89.43 | 89.92 | 89.16 | 8,700 |
Aug 20, 2024 | 89.49 | 89.69 | 89.40 | 89.54 | 88.78 | 53,500 |
Aug 19, 2024 | 88.89 | 89.59 | 88.89 | 89.59 | 88.83 | 21,100 |
Aug 16, 2024 | 88.55 | 88.66 | 88.43 | 88.56 | 87.81 | 6,600 |
Aug 15, 2024 | 88.10 | 88.37 | 87.87 | 88.22 | 87.47 | 9,400 |
Aug 14, 2024 | 87.80 | 87.80 | 87.12 | 87.58 | 86.84 | 8,300 |
Aug 13, 2024 | 87.63 | 88.12 | 87.46 | 88.12 | 87.38 | 10,000 |
Aug 12, 2024 | 86.97 | 87.14 | 86.81 | 87.01 | 86.27 | 4,800 |
Aug 9, 2024 | 86.29 | 87.24 | 86.29 | 87.10 | 86.36 | 4,100 |
Aug 8, 2024 | 85.42 | 86.61 | 85.42 | 86.49 | 85.76 | 7,600 |
Aug 7, 2024 | 86.12 | 86.42 | 84.60 | 84.61 | 83.89 | 22,200 |
Aug 6, 2024 | 83.80 | 85.44 | 83.80 | 84.82 | 84.10 | 82,600 |
Aug 5, 2024 | 82.18 | 84.92 | 82.18 | 83.95 | 83.24 | 19,500 |
Aug 2, 2024 | 86.54 | 87.10 | 85.59 | 86.17 | 85.44 | 14,500 |
Aug 1, 2024 | 88.57 | 89.17 | 86.87 | 87.43 | 86.69 | 17,800 |
Jul 31, 2024 | 87.12 | 87.38 | 86.90 | 87.19 | 86.45 | 4,000 |
Jul 30, 2024 | 86.38 | 86.38 | 85.47 | 86.05 | 85.32 | 8,000 |
Jul 29, 2024 | 85.93 | 86.37 | 85.86 | 86.06 | 85.33 | 7,100 |
Jul 26, 2024 | 85.36 | 85.70 | 84.99 | 85.50 | 84.78 | 4,700 |
Jul 25, 2024 | 85.54 | 86.07 | 84.57 | 84.62 | 83.90 | 36,300 |
Jul 24, 2024 | 86.61 | 86.63 | 85.78 | 85.82 | 85.09 | 20,300 |
Jul 23, 2024 | 88.36 | 88.59 | 88.03 | 88.06 | 87.32 | 7,200 |
Jul 22, 2024 | 88.82 | 88.82 | 88.34 | 88.63 | 87.88 | 9,500 |
Jul 19, 2024 | 88.46 | 88.49 | 88.07 | 88.08 | 87.34 | 3,100 |
Jul 18, 2024 | 88.89 | 88.89 | 87.96 | 88.17 | 87.42 | 7,300 |
Jul 17, 2024 | 89.12 | 89.28 | 88.32 | 88.44 | 87.69 | 12,800 |
Jul 16, 2024 | 90.25 | 90.43 | 89.56 | 89.94 | 89.18 | 11,600 |
Jul 15, 2024 | 89.98 | 90.66 | 89.91 | 90.06 | 89.30 | 35,200 |
Jul 12, 2024 | 90.07 | 90.79 | 90.07 | 90.15 | 89.39 | 3,600 |
Jul 11, 2024 | 91.77 | 91.96 | 90.27 | 90.44 | 89.68 | 8,300 |
Jul 10, 2024 | 91.45 | 91.94 | 91.44 | 91.90 | 91.12 | 15,000 |
Jul 9, 2024 | 91.29 | 91.43 | 91.09 | 91.20 | 90.43 | 9,200 |
Jul 8, 2024 | 91.56 | 91.56 | 90.65 | 90.89 | 90.12 | 12,200 |
Jul 5, 2024 | 89.81 | 91.66 | 89.81 | 91.65 | 90.88 | 20,300 |
Jul 3, 2024 | 89.57 | 89.80 | 89.50 | 89.73 | 88.97 | 2,900 |
Jul 2, 2024 | 88.44 | 89.31 | 88.44 | 89.31 | 88.56 | 35,700 |
Jul 1, 2024 | 88.95 | 88.95 | 88.23 | 88.79 | 88.04 | 4,200 |
Jun 28, 2024 | 89.45 | 89.69 | 88.78 | 88.78 | 88.03 | 4,800 |
Jun 27, 2024 | 89.38 | 89.59 | 89.38 | 89.55 | 88.79 | 50,800 |
Jun 26, 2024 | 88.77 | 89.30 | 88.75 | 89.25 | 88.50 | 5,700 |
Jun 25, 2024 | 88.31 | 89.32 | 88.31 | 89.32 | 88.57 | 6,000 |
Jun 24, 2024 | 88.47 | 88.61 | 88.11 | 88.28 | 87.53 | 5,600 |
Jun 21, 2024 | 87.75 | 87.96 | 87.68 | 87.93 | 87.19 | 4,800 |
Jun 20, 2024 | 87.48 | 87.76 | 87.38 | 87.76 | 87.02 | 9,200 |
Jun 18, 2024 | 87.77 | 87.77 | 87.11 | 87.43 | 86.69 | 4,800 |
Jun 17, 2024 | 87.31 | 88.01 | 86.98 | 87.84 | 87.10 | 23,000 |
Jun 14, 2024 | 86.88 | 87.48 | 86.88 | 87.48 | 86.74 | 7,600 |
Jun 13, 2024 | 87.47 | 87.52 | 86.98 | 87.23 | 86.49 | 14,000 |
Jun 12, 2024 | 88.55 | 88.55 | 87.64 | 87.95 | 87.21 | 350,900 |
Jun 11, 2024 | 0.45 Dividend | |||||
Jun 11, 2024 | 87.41 | 87.80 | 87.18 | 87.71 | 86.97 | 14,600 |
Jun 10, 2024 | 87.71 | 88.12 | 87.30 | 88.06 | 86.87 | 17,600 |
Jun 7, 2024 | 88.30 | 88.45 | 87.60 | 87.63 | 86.45 | 11,600 |
Jun 6, 2024 | 88.56 | 88.94 | 88.56 | 88.57 | 87.38 | 5,900 |
Jun 5, 2024 | 88.07 | 88.53 | 87.79 | 88.53 | 87.34 | 21,000 |
Jun 4, 2024 | 87.00 | 87.36 | 86.77 | 87.36 | 86.18 | 12,500 |
Jun 3, 2024 | 87.27 | 87.27 | 86.44 | 86.92 | 85.75 | 6,600 |
May 31, 2024 | 85.89 | 86.52 | 85.10 | 86.52 | 85.35 | 10,400 |
May 30, 2024 | 86.18 | 86.18 | 86.01 | 86.01 | 84.85 | 3,000 |
May 29, 2024 | 86.13 | 86.60 | 86.13 | 86.23 | 85.07 | 19,200 |
May 28, 2024 | 86.61 | 86.97 | 86.43 | 86.93 | 85.76 | 22,800 |
May 24, 2024 | 86.69 | 86.91 | 86.64 | 86.69 | 85.52 | 6,800 |
May 23, 2024 | 87.15 | 87.15 | 85.84 | 85.91 | 84.75 | 3,800 |
May 22, 2024 | 86.85 | 87.13 | 86.65 | 86.79 | 85.62 | 9,200 |
May 21, 2024 | 86.92 | 87.16 | 86.82 | 87.09 | 85.92 | 9,000 |
May 20, 2024 | 87.18 | 87.60 | 87.18 | 87.36 | 86.18 | 11,600 |
May 17, 2024 | 87.11 | 87.41 | 86.98 | 87.34 | 86.16 | 27,800 |
May 16, 2024 | 87.17 | 87.58 | 87.04 | 87.23 | 86.05 | 291,700 |
May 15, 2024 | 86.63 | 87.28 | 86.63 | 87.28 | 86.10 | 12,300 |
May 14, 2024 | 85.93 | 86.64 | 85.93 | 86.51 | 85.34 | 5,700 |
May 13, 2024 | 85.21 | 85.92 | 85.20 | 85.89 | 84.73 | 4,900 |
May 10, 2024 | 85.68 | 85.76 | 85.35 | 85.76 | 84.60 | 3,600 |
May 9, 2024 | 85.59 | 85.72 | 85.29 | 85.72 | 84.57 | 5,900 |
May 8, 2024 | 85.03 | 85.50 | 85.03 | 85.14 | 83.99 | 7,200 |
May 7, 2024 | 85.18 | 85.59 | 85.12 | 85.44 | 84.29 | 27,400 |
May 6, 2024 | 84.72 | 85.54 | 84.64 | 85.54 | 84.39 | 59,000 |
May 3, 2024 | 83.82 | 84.38 | 83.58 | 84.38 | 83.24 | 4,200 |
May 2, 2024 | 82.76 | 83.45 | 82.62 | 83.37 | 82.25 | 7,300 |
May 1, 2024 | 81.82 | 83.30 | 81.82 | 82.29 | 81.18 | 9,600 |
Apr 30, 2024 | 82.50 | 82.86 | 81.76 | 81.76 | 80.66 | 7,500 |
Apr 29, 2024 | 83.44 | 83.51 | 82.63 | 83.00 | 81.88 | 10,900 |
Apr 26, 2024 | 83.67 | 83.96 | 83.38 | 83.96 | 82.83 | 11,800 |
Apr 25, 2024 | 79.70 | 81.50 | 79.70 | 81.41 | 80.31 | 30,700 |
Apr 24, 2024 | 84.37 | 84.44 | 83.39 | 84.11 | 82.98 | 7,900 |
Apr 23, 2024 | 83.83 | 84.20 | 83.63 | 84.05 | 82.92 | 17,600 |
Apr 22, 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 81.59 | 2,600 |
Apr 19, 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 80.77 | 58,100 |
Apr 18, 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 81.81 | 10,500 |
Apr 17, 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 81.35 | 12,700 |
Apr 16, 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 81.40 | 5,100 |
Apr 15, 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 81.67 | 15,400 |
Apr 12, 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 82.97 | 38,700 |
Apr 11, 2024 | 85.13 | 85.54 | 84.69 | 85.50 | 84.35 | 2,900 |
Apr 10, 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 83.68 | 13,700 |
Apr 9, 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 84.02 | 9,800 |
Apr 8, 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 84.15 | 21,600 |
Apr 5, 2024 | 84.42 | 85.48 | 84.42 | 85.38 | 84.23 | 20,900 |
Apr 4, 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 83.29 | 4,900 |
Apr 3, 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 84.19 | 3,200 |
Apr 2, 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 83.57 | 9,200 |
Apr 1, 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 83.76 | 11,600 |
Mar 28, 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 83.01 | 33,400 |
Mar 27, 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 83.21 | 35,400 |
Mar 26, 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 82.90 | 4,100 |
Mar 25, 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 82.99 | 10,700 |
Mar 22, 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 83.34 | 4,900 |
Mar 21, 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 82.98 | 9,000 |
Mar 20, 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 83.21 | 8,600 |
Mar 19, 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 82.13 | 28,400 |
Mar 18, 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 82.27 | 10,500 |
Mar 15, 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 80.72 | 13,100 |
Mar 14, 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 81.25 | 3,700 |
Mar 13, 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 81.37 | 26,200 |
Mar 12, 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 81.34 | 5,000 |
Related Tickers
SMH VanEck Semiconductor ETF
221.21
+3.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+3.09%
UTES Virtus Reaves Utilities ETF
64.23
+2.75%
QLD ProShares Ultra QQQ
92.43
+2.42%
SOXX iShares Semiconductor ETF
196.97
+2.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.97
+2.34%
XNTK SPDR NYSE Technology ETF
196.41
+2.23%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.93%
PSI Invesco Semiconductors ETF
50.69
+2.66%
SPHB Invesco S&P 500 High Beta ETF
80.75
+2.24%
DXJ WisdomTree Japan Hedged Equity Fund
109.43
+2.20%
BLOK Amplify Transformational Data Sharing ETF
38.63
+2.14%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.24
+2.12%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.85
+1.98%
MTUM iShares MSCI USA Momentum Factor ETF
200.59
+1.93%
IDX VanEck Indonesia Index ETF
13.09
+1.94%
IGM iShares Expanded Tech Sector ETF
93.95
+1.93%
ENFR Alerian Energy Infrastructure ETF
31.68
+1.85%
QTUM Defiance Quantum ETF
76.27
+1.83%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.53
+1.83%
IYW iShares U.S. Technology ETF
144.65
+1.75%
MLPX Global X MLP & Energy Infrastructure ETF
61.53
+1.80%
EWJV iShares MSCI Japan Value ETF
33.41
+1.79%
IETC iShares U.S. Tech Independence Focused ETF
77.72
+1.79%
USAI Pacer American Energy Independence ETF
39.65
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.19
+1.76%
PSP Invesco Global Listed Private Equity ETF
65.29
+1.75%
ATMP Barclays ETN+ Select MLP ETN
29.85
+1.74%
IUSG iShares Core S&P U.S. Growth ETF
129.33
+1.67%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.26
+1.72%
IVW iShares S&P 500 Growth ETF
94.30
+1.67%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.67
+1.66%
FTXN First Trust Nasdaq Oil & Gas ETF
28.63
+1.71%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.30
+1.70%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.88
+1.70%
FTXL First Trust Nasdaq Semiconductor ETF
78.22
+1.65%
IWP iShares Russell Mid-Cap Growth ETF
118.40
+1.59%
XLK The Technology Select Sector SPDR Fund
211.88
+1.67%
ILCG iShares Morningstar Growth ETF
82.58
+1.62%
VGT Vanguard Information Technology Index Fund ETF Shares
557.22
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
165.74
+1.61%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.56
+1.59%
GXG Global X MSCI Colombia ETF
27.13
+1.77%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
151.09
+1.59%
QGRO American Century U.S. Quality Growth ETF
94.14
+1.59%
NULG Nuveen ESG Large-Cap Growth ETF
79.30
+1.58%
IXN iShares Global Tech ETF
77.78
+1.55%
TUR iShares MSCI Turkey ETF
37.61
+1.51%
IWF iShares Russell 1000 Growth ETF
368.04
+1.39%
EWT iShares MSCI Taiwan ETF
50.71
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
25.44
+1.44%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.74
+1.38%
PKB Invesco Building & Construction ETF
67.93
+1.42%
VUG Vanguard Growth Index Fund ETF Shares
376.88
+1.37%
XSD SPDR S&P Semiconductor ETF
212.13
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
313.86
+1.39%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.04
+1.38%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.91
+1.38%
IWY iShares Russell Top 200 Growth ETF
214.78
+1.27%
NACP Impact Shares NAACP Minority Empowerment ETF
39.77
+0.39%
FLTW Franklin FTSE Taiwan ETF
46.12
+1.32%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.38
+1.31%
VDE Vanguard Energy Index Fund ETF Shares
122.73
+1.33%
IPAC iShares Core MSCI Pacific ETF
62.73
+1.31%
SPMO Invesco S&P 500 Momentum ETF
93.16
+1.28%
AADR AdvisorShares Dorsey Wright ADR ETF
75.33
+1.30%
EWC iShares MSCI Canada ETF
40.02
+1.36%
QQQ Invesco QQQ Trust
477.66
+1.28%
FENY Fidelity MSCI Energy Index ETF
24.19
+1.34%
ONEQ Fidelity Nasdaq Composite Index ETF
69.49
+1.16%
IDMO Invesco S&P International Developed Momentum ETF
43.97
+1.22%
XLE The Energy Select Sector SPDR Fund
88.52
+1.30%
QYLD Global X NASDAQ 100 Covered Call ETF
16.89
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.32
+1.22%
EPU iShares MSCI Peru ETF
41.61
+1.24%
IMTM iShares MSCI Intl Momentum Factor ETF
40.05
+1.21%
XME SPDR S&P Metals and Mining ETF
56.15
+1.15%
IXC iShares Global Energy ETF
39.57
+1.19%
HTUS Hull Tactical US ETF
35.87
+1.12%
COPX Global X Copper Miners ETF
39.73
+1.04%
DSI iShares ESG MSCI KLD 400 ETF
103.44
+1.11%
EWL iShares MSCI Switzerland ETF
52.42
+1.06%
XCEM Columbia EM Core ex-China ETF
29.73
+1.05%
GOEX Global X Gold Explorers ETF
34.61
+1.05%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.82
+1.04%
EMXC iShares MSCI Emerging Markets ex China ETF
55.08
+1.02%
EWW iShares MSCI Mexico ETF
50.80
+1.08%
USMC Principal U.S. Mega-Cap ETF
56.71
+1.03%
XLG Invesco S&P 500 Top 50 ETF
46.53
+0.99%
FCOM Fidelity MSCI Communication Services Index ETF
57.41
+0.97%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.75
+1.00%
JMOM JPMorgan U.S. Momentum Factor ETF
56.23
+1.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
327.37
+0.98%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.48
+0.97%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
35.74
+0.97%
OEF iShares S&P 100 ETF
272.43
+0.90%
XMMO Invesco S&P MidCap Momentum ETF
113.80
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.15
+0.94%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.84
+0.93%
IDEV iShares Core MSCI International Developed Markets ETF
69.56
+0.88%