Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
iShares U.S. Financials ETF (IYF)
112.82
-0.03
(-0.03%)
At close: April 1 at 4:00:00 PM EDT
112.82
+0.04
+(0.04%)
After hours: April 1 at 4:05:09 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 1, 2025 | 112.46 | 113.37 | 111.46 | 112.82 | 112.82 | 206,100 |
Mar 31, 2025 | 110.62 | 113.30 | 110.28 | 112.85 | 112.85 | 167,800 |
Mar 28, 2025 | 113.49 | 114.00 | 111.17 | 111.69 | 111.69 | 242,800 |
Mar 27, 2025 | 114.23 | 114.47 | 113.07 | 113.77 | 113.77 | 567,700 |
Mar 26, 2025 | 115.26 | 116.05 | 114.02 | 114.40 | 114.40 | 712,700 |
Mar 25, 2025 | 114.73 | 115.20 | 114.38 | 114.98 | 114.98 | 119,800 |
Mar 24, 2025 | 113.49 | 114.62 | 113.34 | 114.34 | 114.34 | 160,700 |
Mar 21, 2025 | 112.16 | 112.72 | 111.23 | 112.23 | 112.23 | 600,600 |
Mar 20, 2025 | 111.79 | 113.42 | 111.70 | 112.58 | 112.58 | 259,500 |
Mar 19, 2025 | 111.35 | 113.12 | 110.84 | 112.43 | 112.43 | 474,500 |
Mar 18, 2025 | 0.37 Dividend | |||||
Mar 18, 2025 | 111.53 | 112.02 | 110.94 | 111.28 | 111.28 | 1,732,000 |
Mar 17, 2025 | 110.21 | 112.54 | 110.15 | 112.05 | 111.68 | 664,500 |
Mar 14, 2025 | 108.80 | 110.62 | 108.39 | 110.38 | 110.01 | 638,900 |
Mar 13, 2025 | 108.63 | 109.04 | 107.33 | 107.69 | 107.33 | 593,000 |
Mar 12, 2025 | 109.25 | 109.31 | 107.28 | 108.28 | 107.92 | 361,000 |
Mar 11, 2025 | 108.31 | 109.13 | 107.09 | 108.04 | 107.68 | 1,629,000 |
Mar 10, 2025 | 109.51 | 109.83 | 107.14 | 108.32 | 107.96 | 2,185,500 |
Mar 7, 2025 | 111.81 | 112.05 | 109.38 | 111.47 | 111.10 | 341,300 |
Mar 6, 2025 | 112.62 | 113.49 | 111.35 | 112.13 | 111.76 | 391,300 |
Mar 5, 2025 | 113.32 | 114.50 | 112.36 | 114.03 | 113.65 | 358,200 |
Mar 4, 2025 | 115.88 | 116.00 | 112.13 | 113.14 | 112.77 | 443,700 |
Mar 3, 2025 | 118.87 | 119.58 | 116.30 | 117.14 | 116.75 | 352,600 |
Feb 28, 2025 | 116.64 | 118.54 | 116.12 | 118.40 | 118.01 | 299,300 |
Feb 27, 2025 | 116.09 | 117.57 | 115.82 | 116.11 | 115.73 | 133,100 |
Feb 26, 2025 | 115.78 | 116.69 | 115.39 | 115.59 | 115.21 | 146,100 |
Feb 25, 2025 | 116.42 | 116.72 | 114.26 | 115.55 | 115.17 | 213,700 |
Feb 24, 2025 | 116.14 | 117.05 | 115.37 | 115.89 | 115.51 | 246,800 |
Feb 21, 2025 | 117.43 | 117.62 | 115.30 | 115.44 | 115.06 | 662,000 |
Feb 20, 2025 | 119.03 | 119.19 | 116.49 | 117.33 | 116.94 | 225,000 |
Feb 19, 2025 | 118.97 | 119.39 | 118.59 | 119.19 | 118.80 | 202,500 |
Feb 18, 2025 | 118.76 | 119.37 | 118.46 | 119.37 | 118.97 | 206,400 |
Feb 14, 2025 | 118.57 | 119.13 | 118.49 | 118.50 | 118.11 | 204,700 |
Feb 13, 2025 | 117.72 | 118.47 | 117.29 | 118.41 | 118.02 | 182,900 |
Feb 12, 2025 | 117.19 | 117.34 | 116.36 | 117.31 | 116.92 | 220,600 |
Feb 11, 2025 | 117.40 | 118.00 | 116.76 | 117.89 | 117.50 | 147,700 |
Feb 10, 2025 | 118.93 | 118.93 | 117.08 | 117.52 | 117.13 | 157,700 |
Feb 7, 2025 | 119.67 | 119.67 | 118.52 | 118.67 | 118.28 | 185,500 |
Feb 6, 2025 | 118.93 | 119.33 | 118.44 | 119.20 | 118.81 | 179,700 |
Feb 5, 2025 | 117.53 | 118.14 | 116.87 | 118.05 | 117.66 | 721,000 |
Feb 4, 2025 | 117.16 | 117.66 | 116.84 | 117.13 | 116.74 | 178,000 |
Feb 3, 2025 | 115.96 | 117.45 | 115.29 | 117.12 | 116.73 | 587,500 |
Jan 31, 2025 | 118.76 | 119.07 | 117.92 | 118.11 | 117.72 | 239,900 |
Jan 30, 2025 | 118.83 | 119.31 | 118.05 | 118.69 | 118.30 | 168,100 |
Jan 29, 2025 | 117.65 | 118.92 | 117.64 | 117.82 | 117.43 | 122,100 |
Jan 28, 2025 | 117.95 | 118.33 | 117.55 | 117.96 | 117.57 | 203,400 |
Jan 27, 2025 | 116.66 | 118.02 | 116.51 | 117.98 | 117.59 | 1,083,300 |
Jan 24, 2025 | 116.43 | 117.39 | 116.43 | 117.09 | 116.70 | 116,800 |
Jan 23, 2025 | 116.48 | 116.99 | 116.40 | 116.76 | 116.37 | 372,300 |
Jan 22, 2025 | 116.79 | 116.89 | 115.78 | 116.24 | 115.86 | 156,900 |
Jan 21, 2025 | 116.20 | 117.00 | 116.20 | 116.89 | 116.50 | 739,600 |
Jan 17, 2025 | 115.03 | 115.98 | 114.77 | 115.80 | 115.42 | 187,000 |
Jan 16, 2025 | 113.84 | 114.83 | 113.59 | 114.82 | 114.44 | 297,800 |
Jan 15, 2025 | 113.49 | 114.08 | 113.03 | 113.84 | 113.46 | 144,500 |
Jan 14, 2025 | 109.89 | 110.94 | 109.64 | 110.93 | 110.56 | 132,600 |
Jan 13, 2025 | 108.00 | 109.36 | 107.75 | 109.32 | 108.96 | 160,400 |
Jan 10, 2025 | 110.13 | 110.14 | 108.09 | 108.49 | 108.13 | 226,200 |
Jan 8, 2025 | 110.91 | 111.31 | 110.11 | 111.28 | 110.91 | 358,200 |
Jan 7, 2025 | 112.00 | 112.12 | 110.45 | 110.98 | 110.61 | 308,000 |
Jan 6, 2025 | 112.15 | 112.83 | 111.24 | 111.41 | 111.04 | 453,100 |
Jan 3, 2025 | 111.08 | 111.56 | 110.25 | 111.56 | 111.19 | 463,100 |
Jan 2, 2025 | 111.25 | 111.68 | 109.87 | 110.46 | 110.09 | 1,010,100 |
Dec 31, 2024 | 110.89 | 111.20 | 110.26 | 110.58 | 110.21 | 162,400 |
Dec 30, 2024 | 110.57 | 111.06 | 109.63 | 110.57 | 110.20 | 380,400 |
Dec 27, 2024 | 111.92 | 112.56 | 110.95 | 111.55 | 111.18 | 196,400 |
Dec 26, 2024 | 111.77 | 112.49 | 111.63 | 112.39 | 112.02 | 113,500 |
Dec 24, 2024 | 111.17 | 112.12 | 111.07 | 112.07 | 111.70 | 124,800 |
Dec 23, 2024 | 110.09 | 110.85 | 109.66 | 110.80 | 110.43 | 264,900 |
Dec 20, 2024 | 108.48 | 111.31 | 108.26 | 110.45 | 110.08 | 258,600 |
Dec 19, 2024 | 109.96 | 110.62 | 108.80 | 108.80 | 108.44 | 226,900 |
Dec 18, 2024 | 112.72 | 112.74 | 108.60 | 108.61 | 108.25 | 219,000 |
Dec 17, 2024 | 0.46 Dividend | |||||
Dec 17, 2024 | 113.25 | 113.25 | 112.13 | 112.49 | 112.12 | 160,900 |
Dec 16, 2024 | 114.44 | 114.49 | 113.82 | 114.22 | 113.39 | 847,200 |
Dec 13, 2024 | 114.75 | 114.93 | 113.97 | 114.08 | 113.25 | 364,600 |
Dec 12, 2024 | 115.29 | 115.40 | 114.42 | 114.42 | 113.58 | 1,001,800 |
Dec 11, 2024 | 115.26 | 115.26 | 114.62 | 114.92 | 114.08 | 211,700 |
Dec 10, 2024 | 115.25 | 115.38 | 114.25 | 114.69 | 113.85 | 135,600 |
Dec 9, 2024 | 117.03 | 117.03 | 115.04 | 115.04 | 114.20 | 427,300 |
Dec 6, 2024 | 117.00 | 117.48 | 116.54 | 116.95 | 116.10 | 133,900 |
Dec 5, 2024 | 117.06 | 117.80 | 116.91 | 117.09 | 116.24 | 252,700 |
Dec 4, 2024 | 116.85 | 116.89 | 116.16 | 116.70 | 115.85 | 324,900 |
Dec 3, 2024 | 118.08 | 118.32 | 116.84 | 116.94 | 116.09 | 310,600 |
Dec 2, 2024 | 119.13 | 119.13 | 117.44 | 117.66 | 116.80 | 196,300 |
Nov 29, 2024 | 119.47 | 119.61 | 118.91 | 119.05 | 118.18 | 92,500 |
Nov 27, 2024 | 119.13 | 119.90 | 118.84 | 118.97 | 118.10 | 408,100 |
Nov 26, 2024 | 118.53 | 118.99 | 117.88 | 118.78 | 117.91 | 139,200 |
Nov 25, 2024 | 118.65 | 119.03 | 118.30 | 118.61 | 117.74 | 129,000 |
Nov 22, 2024 | 116.46 | 117.87 | 116.44 | 117.73 | 116.87 | 167,400 |
Nov 21, 2024 | 115.47 | 116.86 | 115.21 | 116.40 | 115.55 | 165,900 |
Nov 20, 2024 | 115.56 | 115.56 | 114.12 | 114.84 | 114.00 | 160,400 |
Nov 19, 2024 | 114.76 | 115.47 | 114.44 | 115.01 | 114.17 | 667,100 |
Nov 18, 2024 | 115.57 | 115.91 | 114.95 | 115.79 | 114.94 | 198,400 |
Nov 15, 2024 | 114.74 | 115.62 | 114.73 | 115.32 | 114.48 | 173,400 |
Nov 14, 2024 | 115.46 | 115.49 | 114.55 | 114.82 | 113.98 | 157,800 |
Nov 13, 2024 | 115.36 | 116.06 | 114.96 | 115.06 | 114.22 | 167,700 |
Nov 12, 2024 | 115.35 | 115.56 | 114.64 | 115.08 | 114.24 | 133,500 |
Nov 11, 2024 | 114.86 | 116.02 | 114.84 | 115.51 | 114.67 | 437,100 |
Nov 8, 2024 | 113.18 | 114.00 | 112.73 | 113.45 | 112.62 | 229,400 |
Nov 7, 2024 | 114.17 | 114.17 | 112.24 | 112.52 | 111.70 | 519,500 |
Nov 6, 2024 | 113.07 | 114.66 | 112.25 | 114.52 | 113.68 | 631,500 |
Nov 5, 2024 | 106.02 | 107.18 | 106.02 | 107.18 | 106.40 | 90,400 |
Nov 4, 2024 | 106.64 | 106.64 | 105.28 | 105.86 | 105.09 | 93,400 |
Nov 1, 2024 | 107.12 | 107.88 | 106.56 | 106.62 | 105.84 | 108,400 |
Oct 31, 2024 | 107.88 | 108.22 | 106.74 | 106.74 | 105.96 | 108,400 |
Oct 30, 2024 | 108.08 | 109.17 | 108.08 | 108.41 | 107.62 | 47,200 |
Oct 29, 2024 | 108.40 | 108.78 | 108.13 | 108.20 | 107.41 | 59,500 |
Oct 28, 2024 | 107.74 | 108.78 | 107.74 | 108.60 | 107.81 | 102,500 |
Oct 25, 2024 | 109.03 | 109.15 | 106.99 | 107.23 | 106.45 | 66,700 |
Oct 24, 2024 | 108.55 | 108.63 | 107.94 | 108.63 | 107.84 | 72,900 |
Oct 23, 2024 | 108.32 | 108.64 | 107.76 | 108.27 | 107.48 | 102,000 |
Oct 22, 2024 | 108.37 | 108.72 | 107.67 | 108.58 | 107.79 | 123,600 |
Oct 21, 2024 | 109.52 | 109.52 | 108.52 | 108.71 | 107.92 | 388,500 |
Oct 18, 2024 | 109.63 | 109.86 | 109.26 | 109.73 | 108.93 | 1,576,700 |
Oct 17, 2024 | 109.74 | 110.10 | 109.56 | 109.59 | 108.79 | 487,300 |
Oct 16, 2024 | 108.46 | 109.26 | 108.36 | 109.14 | 108.34 | 109,100 |
Oct 15, 2024 | 108.55 | 109.18 | 107.89 | 107.99 | 107.20 | 94,600 |
Oct 14, 2024 | 107.10 | 107.80 | 106.89 | 107.73 | 106.94 | 938,800 |
Oct 11, 2024 | 105.27 | 107.22 | 105.27 | 106.92 | 106.14 | 144,700 |
Oct 10, 2024 | 104.87 | 105.06 | 104.23 | 104.56 | 103.80 | 72,800 |
Oct 9, 2024 | 103.90 | 105.17 | 103.69 | 104.95 | 104.18 | 79,200 |
Oct 8, 2024 | 103.70 | 104.12 | 103.57 | 103.92 | 103.16 | 222,800 |
Oct 7, 2024 | 104.53 | 104.58 | 102.82 | 103.28 | 102.53 | 174,000 |
Oct 4, 2024 | 103.84 | 104.75 | 103.55 | 104.69 | 103.93 | 789,600 |
Oct 3, 2024 | 102.83 | 102.87 | 102.15 | 102.70 | 101.95 | 56,700 |
Oct 2, 2024 | 103.16 | 103.56 | 102.70 | 103.18 | 102.43 | 101,700 |
Oct 1, 2024 | 103.53 | 103.62 | 102.41 | 103.11 | 102.36 | 268,600 |
Sep 30, 2024 | 103.28 | 103.92 | 102.73 | 103.90 | 103.14 | 176,000 |
Sep 27, 2024 | 103.55 | 104.11 | 103.23 | 103.47 | 102.71 | 929,500 |
Sep 26, 2024 | 103.16 | 103.47 | 102.76 | 103.21 | 102.46 | 245,900 |
Sep 25, 2024 | 0.37 Dividend | |||||
Sep 25, 2024 | 103.42 | 103.43 | 102.57 | 102.75 | 102.00 | 386,500 |
Sep 24, 2024 | 104.07 | 104.13 | 103.33 | 103.76 | 102.64 | 264,100 |
Sep 23, 2024 | 104.36 | 104.84 | 103.95 | 104.13 | 103.01 | 164,700 |
Sep 20, 2024 | 104.28 | 104.28 | 103.72 | 104.26 | 103.13 | 83,400 |
Sep 19, 2024 | 104.30 | 104.75 | 103.38 | 104.50 | 103.37 | 560,900 |
Sep 18, 2024 | 103.40 | 104.34 | 102.87 | 103.13 | 102.02 | 451,000 |
Sep 17, 2024 | 103.06 | 103.74 | 102.89 | 103.29 | 102.18 | 489,600 |
Sep 16, 2024 | 101.83 | 102.80 | 101.83 | 102.80 | 101.69 | 118,200 |
Sep 13, 2024 | 101.15 | 101.69 | 101.12 | 101.38 | 100.29 | 72,500 |
Sep 12, 2024 | 100.89 | 101.09 | 100.18 | 100.92 | 99.83 | 71,200 |
Sep 11, 2024 | 100.78 | 100.78 | 98.62 | 100.60 | 99.51 | 1,035,200 |
Sep 10, 2024 | 102.65 | 102.65 | 100.06 | 101.21 | 100.12 | 63,200 |
Sep 9, 2024 | 101.77 | 102.88 | 101.75 | 102.23 | 101.13 | 51,200 |
Sep 6, 2024 | 102.76 | 103.26 | 100.82 | 101.02 | 99.93 | 102,800 |
Sep 5, 2024 | 104.31 | 104.32 | 102.36 | 102.87 | 101.76 | 298,500 |
Sep 4, 2024 | 103.89 | 104.64 | 103.35 | 103.80 | 102.68 | 127,400 |
Sep 3, 2024 | 104.54 | 105.20 | 103.47 | 103.92 | 102.80 | 720,100 |
Aug 30, 2024 | 104.24 | 105.12 | 103.80 | 105.05 | 103.92 | 46,000 |
Aug 29, 2024 | 103.67 | 104.33 | 102.87 | 103.90 | 102.78 | 71,400 |
Aug 28, 2024 | 102.75 | 103.79 | 102.70 | 103.31 | 102.20 | 74,500 |
Aug 27, 2024 | 102.66 | 103.10 | 102.66 | 102.97 | 101.86 | 400,900 |
Aug 26, 2024 | 102.77 | 103.32 | 102.49 | 102.73 | 101.62 | 363,800 |
Aug 23, 2024 | 101.57 | 102.68 | 101.53 | 102.41 | 101.30 | 39,800 |
Aug 22, 2024 | 100.81 | 101.26 | 100.74 | 101.26 | 100.17 | 129,400 |
Aug 21, 2024 | 100.86 | 100.86 | 100.14 | 100.72 | 99.63 | 67,200 |
Aug 20, 2024 | 101.19 | 101.19 | 100.57 | 100.72 | 99.63 | 175,700 |
Aug 19, 2024 | 100.61 | 101.30 | 100.61 | 101.30 | 100.21 | 124,000 |
Aug 16, 2024 | 99.63 | 100.61 | 99.63 | 100.61 | 99.52 | 36,500 |
Aug 15, 2024 | 100.14 | 100.43 | 99.69 | 99.91 | 98.83 | 94,400 |
Aug 14, 2024 | 97.91 | 99.18 | 97.91 | 99.04 | 97.97 | 77,200 |
Aug 13, 2024 | 97.39 | 97.72 | 96.70 | 97.64 | 96.59 | 77,200 |
Aug 12, 2024 | 97.64 | 97.86 | 96.65 | 96.78 | 95.74 | 157,200 |
Aug 9, 2024 | 96.87 | 97.55 | 96.51 | 97.36 | 96.31 | 58,400 |
Aug 8, 2024 | 95.91 | 97.04 | 95.91 | 96.84 | 95.80 | 160,700 |
Aug 7, 2024 | 96.49 | 97.14 | 95.17 | 95.23 | 94.20 | 85,500 |
Aug 6, 2024 | 94.22 | 96.39 | 94.11 | 95.20 | 94.17 | 425,000 |
Aug 5, 2024 | 93.57 | 94.61 | 92.83 | 93.83 | 92.82 | 229,600 |
Aug 2, 2024 | 98.16 | 98.23 | 95.98 | 96.64 | 95.60 | 98,700 |
Aug 1, 2024 | 101.44 | 101.60 | 98.91 | 99.49 | 98.42 | 232,700 |
Jul 31, 2024 | 101.95 | 102.17 | 101.21 | 101.29 | 100.20 | 270,700 |
Jul 30, 2024 | 101.14 | 102.11 | 101.14 | 101.72 | 100.62 | 118,700 |
Jul 29, 2024 | 101.31 | 101.34 | 100.41 | 100.65 | 99.56 | 72,700 |
Jul 26, 2024 | 100.39 | 101.40 | 100.28 | 101.19 | 100.10 | 1,765,600 |
Jul 25, 2024 | 99.17 | 101.01 | 99.17 | 99.77 | 98.69 | 147,200 |
Jul 24, 2024 | 100.10 | 100.53 | 98.98 | 99.12 | 98.05 | 106,200 |
Jul 23, 2024 | 99.99 | 100.66 | 99.89 | 100.22 | 99.14 | 107,000 |
Jul 22, 2024 | 99.40 | 99.89 | 98.89 | 99.89 | 98.81 | 125,500 |
Jul 19, 2024 | 99.96 | 100.07 | 99.07 | 99.24 | 98.17 | 779,000 |
Jul 18, 2024 | 100.99 | 101.88 | 99.70 | 99.96 | 98.88 | 126,800 |
Jul 17, 2024 | 100.47 | 101.47 | 100.47 | 101.36 | 100.27 | 1,163,100 |
Jul 16, 2024 | 99.62 | 100.78 | 99.62 | 100.78 | 99.69 | 573,000 |
Jul 15, 2024 | 98.20 | 99.63 | 98.20 | 99.44 | 98.37 | 291,800 |
Jul 12, 2024 | 97.51 | 98.29 | 97.30 | 97.94 | 96.88 | 838,600 |
Jul 11, 2024 | 96.94 | 97.76 | 96.76 | 97.71 | 96.66 | 168,600 |
Jul 10, 2024 | 95.87 | 96.72 | 95.82 | 96.70 | 95.66 | 495,800 |
Jul 9, 2024 | 95.12 | 96.45 | 95.03 | 95.84 | 94.81 | 46,000 |
Jul 8, 2024 | 95.34 | 95.81 | 94.92 | 95.06 | 94.03 | 53,600 |
Jul 5, 2024 | 95.30 | 95.30 | 94.58 | 95.03 | 94.00 | 47,900 |
Jul 3, 2024 | 95.76 | 95.88 | 95.34 | 95.38 | 94.35 | 39,800 |
Jul 2, 2024 | 94.66 | 95.71 | 94.63 | 95.66 | 94.63 | 77,000 |
Jul 1, 2024 | 95.17 | 95.50 | 94.54 | 94.86 | 93.84 | 118,500 |
Jun 28, 2024 | 94.37 | 95.02 | 94.21 | 94.57 | 93.55 | 98,700 |
Jun 27, 2024 | 93.54 | 94.06 | 93.47 | 94.06 | 93.05 | 376,600 |
Jun 26, 2024 | 93.97 | 93.97 | 93.28 | 93.82 | 92.81 | 39,900 |
Jun 25, 2024 | 94.85 | 95.08 | 94.15 | 94.26 | 93.24 | 39,900 |
Jun 24, 2024 | 94.26 | 95.46 | 94.18 | 94.98 | 93.96 | 57,600 |
Jun 21, 2024 | 94.19 | 94.19 | 93.46 | 94.00 | 92.99 | 700,900 |
Jun 20, 2024 | 93.89 | 94.65 | 93.81 | 94.41 | 93.39 | 126,600 |
Jun 18, 2024 | 93.27 | 94.06 | 93.20 | 93.96 | 92.95 | 668,200 |
Jun 17, 2024 | 92.43 | 93.43 | 92.39 | 93.37 | 92.36 | 1,227,700 |
Jun 14, 2024 | 92.20 | 92.67 | 92.00 | 92.59 | 91.59 | 71,600 |
Jun 13, 2024 | 93.10 | 93.10 | 92.42 | 92.89 | 91.89 | 55,600 |
Jun 12, 2024 | 93.78 | 94.11 | 93.10 | 93.29 | 92.28 | 80,600 |
Jun 11, 2024 | 0.30 Dividend | |||||
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 91.77 | 53,500 |
Jun 10, 2024 | 93.85 | 94.34 | 93.50 | 94.19 | 92.88 | 37,000 |
Jun 7, 2024 | 93.77 | 94.91 | 93.77 | 94.28 | 92.97 | 90,400 |
Jun 6, 2024 | 94.50 | 94.59 | 93.80 | 94.07 | 92.76 | 39,100 |
Jun 5, 2024 | 94.30 | 94.41 | 93.64 | 94.41 | 93.09 | 48,300 |
Jun 4, 2024 | 94.12 | 94.81 | 93.73 | 94.03 | 92.72 | 366,300 |
Jun 3, 2024 | 95.44 | 95.44 | 93.89 | 94.85 | 93.53 | 128,700 |
May 31, 2024 | 94.38 | 95.27 | 94.00 | 95.25 | 93.92 | 34,800 |
May 30, 2024 | 93.41 | 94.14 | 93.37 | 94.03 | 92.72 | 28,200 |
May 29, 2024 | 93.39 | 93.56 | 93.07 | 93.27 | 91.97 | 75,600 |
May 28, 2024 | 94.96 | 95.01 | 93.99 | 94.27 | 92.96 | 34,100 |
May 24, 2024 | 94.69 | 95.22 | 94.69 | 95.22 | 93.89 | 55,400 |
May 23, 2024 | 95.80 | 95.80 | 94.12 | 94.28 | 92.97 | 41,800 |
May 22, 2024 | 96.10 | 96.58 | 95.65 | 95.87 | 94.53 | 39,000 |
May 21, 2024 | 95.65 | 96.42 | 95.65 | 96.34 | 95.00 | 42,900 |
May 20, 2024 | 96.69 | 96.73 | 95.59 | 95.61 | 94.28 | 48,000 |
May 17, 2024 | 96.30 | 96.85 | 96.30 | 96.85 | 95.50 | 43,000 |
May 16, 2024 | 96.42 | 96.58 | 96.12 | 96.16 | 94.82 | 53,600 |
May 15, 2024 | 95.62 | 96.32 | 95.62 | 96.28 | 94.94 | 78,300 |
May 14, 2024 | 94.87 | 95.44 | 94.79 | 95.35 | 94.02 | 69,300 |
May 13, 2024 | 95.48 | 95.52 | 94.65 | 94.65 | 93.33 | 63,600 |
May 10, 2024 | 95.08 | 95.28 | 95.03 | 95.20 | 93.87 | 83,200 |
May 9, 2024 | 93.97 | 94.86 | 93.88 | 94.86 | 93.54 | 111,400 |
May 8, 2024 | 93.45 | 94.25 | 93.43 | 94.06 | 92.75 | 72,800 |
May 7, 2024 | 93.73 | 94.14 | 93.66 | 93.74 | 92.43 | 197,400 |
May 6, 2024 | 92.98 | 93.62 | 92.91 | 93.61 | 92.30 | 107,300 |
May 3, 2024 | 92.60 | 92.73 | 92.15 | 92.48 | 91.19 | 57,400 |
May 2, 2024 | 92.29 | 92.42 | 91.47 | 92.12 | 90.84 | 77,400 |
May 1, 2024 | 91.32 | 92.83 | 91.32 | 91.67 | 90.39 | 67,000 |
Apr 30, 2024 | 91.88 | 92.05 | 91.15 | 91.15 | 89.88 | 51,200 |
Apr 29, 2024 | 92.35 | 92.65 | 91.88 | 92.16 | 90.88 | 43,800 |
Apr 26, 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 90.89 | 43,100 |
Apr 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 91.20 | 49,800 |
Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 91.66 | 501,400 |
Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 91.85 | 46,600 |
Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 91.38 | 90,300 |
Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 90.03 | 70,000 |
Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 88.78 | 73,200 |
Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 88.24 | 83,600 |
Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 88.14 | 165,100 |
Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 88.75 | 317,300 |
Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 89.29 | 286,000 |
Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 90.83 | 84,000 |
Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 91.45 | 169,400 |
Apr 9, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 92.95 | 120,800 |
Apr 8, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 93.49 | 96,600 |
Apr 5, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 92.93 | 122,100 |
Apr 4, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 92.21 | 194,300 |
Apr 3, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 93.20 | 97,100 |
Apr 2, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 93.15 | 97,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%