Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares U.S. Financial Services ETF (IYG)
78.43
-0.12
(-0.15%)
At close: April 1 at 4:00:00 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 | 78.19 | 78.77 | 77.51 | 78.43 | 78.43 | 80,600 |
Mar 31, 2025 | 76.62 | 78.85 | 76.36 | 78.55 | 78.55 | 83,800 |
Mar 28, 2025 | 79.12 | 79.21 | 77.33 | 77.67 | 77.67 | 65,200 |
Mar 27, 2025 | 79.58 | 79.88 | 79.30 | 79.36 | 79.36 | 50,900 |
Mar 26, 2025 | 80.47 | 80.88 | 79.49 | 79.76 | 79.76 | 91,700 |
Mar 25, 2025 | 80.07 | 80.28 | 79.74 | 80.19 | 80.19 | 57,300 |
Mar 24, 2025 | 78.97 | 79.96 | 78.97 | 79.78 | 79.78 | 56,100 |
Mar 21, 2025 | 77.90 | 78.31 | 77.63 | 78.11 | 78.11 | 78,900 |
Mar 20, 2025 | 77.77 | 78.83 | 77.77 | 78.29 | 78.29 | 97,600 |
Mar 19, 2025 | 77.32 | 78.76 | 77.32 | 78.29 | 78.29 | 140,600 |
Mar 18, 2025 | 0.21 Dividend | |||||
Mar 18, 2025 | 77.24 | 77.32 | 76.77 | 77.13 | 77.13 | 85,600 |
Mar 17, 2025 | 76.33 | 77.76 | 76.22 | 77.45 | 77.24 | 120,900 |
Mar 14, 2025 | 75.35 | 76.57 | 75.20 | 76.44 | 76.23 | 97,000 |
Mar 13, 2025 | 75.34 | 75.76 | 74.36 | 74.60 | 74.39 | 80,100 |
Mar 12, 2025 | 75.87 | 75.87 | 74.53 | 75.30 | 75.09 | 98,300 |
Mar 11, 2025 | 75.34 | 75.64 | 74.37 | 74.91 | 74.70 | 129,200 |
Mar 10, 2025 | 76.33 | 76.44 | 74.54 | 75.47 | 75.26 | 265,800 |
Mar 7, 2025 | 77.99 | 78.13 | 76.27 | 77.85 | 77.64 | 132,100 |
Mar 6, 2025 | 78.74 | 79.29 | 77.82 | 78.30 | 78.08 | 247,700 |
Mar 5, 2025 | 79.49 | 80.26 | 78.71 | 79.92 | 79.70 | 194,400 |
Mar 4, 2025 | 81.58 | 81.58 | 78.65 | 79.35 | 79.13 | 655,400 |
Mar 3, 2025 | 83.91 | 84.25 | 81.96 | 82.52 | 82.29 | 130,600 |
Feb 28, 2025 | 82.19 | 83.68 | 81.92 | 83.56 | 83.33 | 74,400 |
Feb 27, 2025 | 82.00 | 83.07 | 81.67 | 81.87 | 81.64 | 235,400 |
Feb 26, 2025 | 81.61 | 82.30 | 81.46 | 81.61 | 81.39 | 82,400 |
Feb 25, 2025 | 82.29 | 82.36 | 80.44 | 81.55 | 81.33 | 64,100 |
Feb 24, 2025 | 82.22 | 82.76 | 81.39 | 81.96 | 81.73 | 146,900 |
Feb 21, 2025 | 83.30 | 83.30 | 81.69 | 81.88 | 81.65 | 115,500 |
Feb 20, 2025 | 84.63 | 84.63 | 82.52 | 83.12 | 82.89 | 100,000 |
Feb 19, 2025 | 84.57 | 84.77 | 84.25 | 84.62 | 84.39 | 76,300 |
Feb 18, 2025 | 84.46 | 84.81 | 84.22 | 84.81 | 84.58 | 87,300 |
Feb 14, 2025 | 84.13 | 84.54 | 84.09 | 84.26 | 84.03 | 72,100 |
Feb 13, 2025 | 83.64 | 84.03 | 83.29 | 83.98 | 83.75 | 66,700 |
Feb 12, 2025 | 83.12 | 83.37 | 82.62 | 83.25 | 83.02 | 71,900 |
Feb 11, 2025 | 83.24 | 83.76 | 82.82 | 83.67 | 83.44 | 70,100 |
Feb 10, 2025 | 84.39 | 84.41 | 83.01 | 83.35 | 83.12 | 86,200 |
Feb 7, 2025 | 84.88 | 84.91 | 84.12 | 84.13 | 83.90 | 112,400 |
Feb 6, 2025 | 84.41 | 84.67 | 84.08 | 84.65 | 84.42 | 109,900 |
Feb 5, 2025 | 83.31 | 83.93 | 83.01 | 83.90 | 83.67 | 86,100 |
Feb 4, 2025 | 83.29 | 83.36 | 82.85 | 83.07 | 82.84 | 112,400 |
Feb 3, 2025 | 82.15 | 83.30 | 81.84 | 83.13 | 82.90 | 85,500 |
Jan 31, 2025 | 84.31 | 84.37 | 83.58 | 83.70 | 83.47 | 87,700 |
Jan 30, 2025 | 84.03 | 84.62 | 83.62 | 84.10 | 83.87 | 116,900 |
Jan 29, 2025 | 83.27 | 84.00 | 83.08 | 83.33 | 83.10 | 46,100 |
Jan 28, 2025 | 83.17 | 83.54 | 82.80 | 83.35 | 83.12 | 52,400 |
Jan 27, 2025 | 82.54 | 83.32 | 82.24 | 83.32 | 83.09 | 82,700 |
Jan 24, 2025 | 82.34 | 83.02 | 82.33 | 82.84 | 82.61 | 52,400 |
Jan 23, 2025 | 82.14 | 82.76 | 82.14 | 82.62 | 82.39 | 73,600 |
Jan 22, 2025 | 82.18 | 82.18 | 81.59 | 82.02 | 81.79 | 87,000 |
Jan 21, 2025 | 81.80 | 82.34 | 81.80 | 82.31 | 82.08 | 67,500 |
Jan 17, 2025 | 80.66 | 81.51 | 80.48 | 81.43 | 81.21 | 85,400 |
Jan 16, 2025 | 80.05 | 80.54 | 80.05 | 80.51 | 80.29 | 109,200 |
Jan 15, 2025 | 79.61 | 80.27 | 79.31 | 80.13 | 79.91 | 85,000 |
Jan 14, 2025 | 77.07 | 77.77 | 76.94 | 77.74 | 77.53 | 66,700 |
Jan 13, 2025 | 75.84 | 76.75 | 75.70 | 76.70 | 76.49 | 65,700 |
Jan 10, 2025 | 77.54 | 77.54 | 76.00 | 76.21 | 76.00 | 96,200 |
Jan 8, 2025 | 78.00 | 78.18 | 77.45 | 78.16 | 77.95 | 67,500 |
Jan 7, 2025 | 78.74 | 78.74 | 77.62 | 78.01 | 77.80 | 129,000 |
Jan 6, 2025 | 78.78 | 79.15 | 78.24 | 78.31 | 78.09 | 113,600 |
Jan 3, 2025 | 78.11 | 78.44 | 77.50 | 78.42 | 78.20 | 98,400 |
Jan 2, 2025 | 78.24 | 78.51 | 77.23 | 77.63 | 77.42 | 80,600 |
Dec 31, 2024 | 77.97 | 78.20 | 77.56 | 77.81 | 77.60 | 49,400 |
Dec 30, 2024 | 77.71 | 78.13 | 77.11 | 77.74 | 77.53 | 81,000 |
Dec 27, 2024 | 78.75 | 79.17 | 78.10 | 78.53 | 78.31 | 52,900 |
Dec 26, 2024 | 78.65 | 79.21 | 78.64 | 79.17 | 78.95 | 32,100 |
Dec 24, 2024 | 78.12 | 78.99 | 78.12 | 78.99 | 78.77 | 34,900 |
Dec 23, 2024 | 77.46 | 78.01 | 77.08 | 77.95 | 77.74 | 64,900 |
Dec 20, 2024 | 76.43 | 78.37 | 76.43 | 77.78 | 77.57 | 46,400 |
Dec 19, 2024 | 77.21 | 77.92 | 76.61 | 76.65 | 76.44 | 96,700 |
Dec 18, 2024 | 79.20 | 79.38 | 76.33 | 76.36 | 76.15 | 76,100 |
Dec 17, 2024 | 0.26 Dividend | |||||
Dec 17, 2024 | 79.51 | 79.51 | 78.79 | 79.05 | 78.83 | 54,600 |
Dec 16, 2024 | 80.05 | 80.12 | 79.75 | 79.98 | 79.51 | 55,800 |
Dec 13, 2024 | 80.38 | 80.38 | 79.77 | 79.82 | 79.35 | 53,900 |
Dec 12, 2024 | 80.82 | 80.82 | 80.21 | 80.21 | 79.73 | 43,800 |
Dec 11, 2024 | 80.73 | 80.73 | 80.25 | 80.61 | 80.13 | 113,800 |
Dec 10, 2024 | 80.23 | 80.76 | 79.86 | 80.27 | 79.79 | 38,000 |
Dec 9, 2024 | 81.38 | 81.39 | 80.15 | 80.16 | 79.68 | 47,000 |
Dec 6, 2024 | 81.07 | 81.38 | 80.92 | 81.29 | 80.81 | 76,800 |
Dec 5, 2024 | 81.04 | 81.54 | 81.00 | 81.06 | 80.58 | 57,300 |
Dec 4, 2024 | 80.96 | 80.98 | 80.41 | 80.73 | 80.25 | 98,500 |
Dec 3, 2024 | 81.89 | 81.89 | 81.00 | 81.02 | 80.54 | 55,500 |
Dec 2, 2024 | 82.42 | 82.60 | 81.42 | 81.56 | 81.08 | 73,100 |
Nov 29, 2024 | 82.64 | 82.72 | 82.26 | 82.34 | 81.85 | 26,700 |
Nov 27, 2024 | 82.29 | 82.77 | 82.15 | 82.26 | 81.77 | 35,900 |
Nov 26, 2024 | 82.08 | 82.21 | 81.56 | 82.06 | 81.57 | 56,300 |
Nov 25, 2024 | 82.07 | 82.30 | 81.88 | 82.09 | 81.60 | 57,100 |
Nov 22, 2024 | 80.53 | 81.46 | 80.50 | 81.46 | 80.98 | 31,600 |
Nov 21, 2024 | 79.92 | 80.83 | 79.84 | 80.47 | 79.99 | 42,300 |
Nov 20, 2024 | 80.13 | 80.13 | 79.10 | 79.47 | 79.00 | 50,400 |
Nov 19, 2024 | 79.54 | 80.10 | 79.41 | 79.85 | 79.38 | 84,800 |
Nov 18, 2024 | 80.13 | 80.36 | 79.74 | 80.19 | 79.71 | 59,000 |
Nov 15, 2024 | 79.51 | 80.02 | 79.51 | 79.99 | 79.52 | 69,100 |
Nov 14, 2024 | 79.95 | 80.05 | 79.43 | 79.50 | 79.03 | 41,200 |
Nov 13, 2024 | 80.04 | 80.38 | 79.55 | 79.63 | 79.16 | 45,900 |
Nov 12, 2024 | 80.05 | 80.19 | 79.47 | 79.75 | 79.28 | 80,600 |
Nov 11, 2024 | 79.60 | 80.50 | 79.60 | 80.14 | 79.66 | 57,900 |
Nov 8, 2024 | 78.47 | 79.06 | 78.10 | 78.65 | 78.18 | 74,700 |
Nov 7, 2024 | 79.26 | 79.26 | 77.90 | 78.06 | 77.60 | 105,400 |
Nov 6, 2024 | 78.11 | 79.58 | 77.56 | 79.55 | 79.08 | 122,000 |
Nov 5, 2024 | 73.24 | 74.06 | 73.24 | 74.05 | 73.61 | 64,700 |
Nov 4, 2024 | 73.73 | 73.75 | 72.85 | 73.16 | 72.73 | 51,000 |
Nov 1, 2024 | 73.89 | 74.43 | 73.77 | 73.81 | 73.37 | 49,200 |
Oct 31, 2024 | 74.60 | 74.82 | 73.81 | 73.81 | 73.37 | 31,000 |
Oct 30, 2024 | 74.48 | 75.25 | 74.40 | 74.74 | 74.30 | 28,000 |
Oct 29, 2024 | 74.51 | 74.71 | 74.29 | 74.34 | 73.90 | 61,300 |
Oct 28, 2024 | 73.91 | 74.75 | 73.91 | 74.68 | 74.24 | 35,100 |
Oct 25, 2024 | 74.67 | 74.67 | 73.52 | 73.69 | 73.25 | 24,600 |
Oct 24, 2024 | 74.28 | 74.44 | 73.92 | 74.41 | 73.97 | 87,200 |
Oct 23, 2024 | 74.27 | 74.54 | 73.91 | 74.28 | 73.84 | 67,100 |
Oct 22, 2024 | 74.23 | 74.56 | 73.98 | 74.49 | 74.05 | 52,100 |
Oct 21, 2024 | 75.17 | 75.17 | 74.44 | 74.53 | 74.09 | 42,800 |
Oct 18, 2024 | 75.12 | 75.40 | 74.75 | 75.23 | 74.78 | 23,100 |
Oct 17, 2024 | 75.19 | 75.48 | 75.10 | 75.24 | 74.79 | 34,100 |
Oct 16, 2024 | 74.33 | 74.99 | 74.33 | 74.92 | 74.48 | 27,200 |
Oct 15, 2024 | 74.24 | 74.58 | 73.93 | 73.97 | 73.53 | 26,700 |
Oct 14, 2024 | 73.42 | 73.78 | 73.16 | 73.69 | 73.25 | 22,800 |
Oct 11, 2024 | 72.00 | 73.28 | 72.00 | 73.16 | 72.73 | 27,700 |
Oct 10, 2024 | 71.60 | 71.74 | 71.34 | 71.60 | 71.18 | 28,600 |
Oct 9, 2024 | 71.10 | 71.89 | 71.10 | 71.74 | 71.31 | 17,200 |
Oct 8, 2024 | 71.18 | 71.25 | 70.91 | 71.17 | 70.75 | 23,700 |
Oct 7, 2024 | 71.46 | 71.54 | 70.72 | 70.93 | 70.51 | 23,400 |
Oct 4, 2024 | 71.04 | 71.52 | 70.69 | 71.49 | 71.07 | 45,100 |
Oct 3, 2024 | 70.16 | 70.33 | 69.83 | 70.24 | 69.82 | 49,700 |
Oct 2, 2024 | 70.29 | 70.65 | 70.08 | 70.49 | 70.07 | 46,800 |
Oct 1, 2024 | 70.86 | 70.86 | 70.00 | 70.44 | 70.02 | 51,000 |
Sep 30, 2024 | 70.60 | 71.02 | 70.28 | 71.02 | 70.60 | 28,600 |
Sep 27, 2024 | 70.72 | 71.18 | 70.67 | 70.74 | 70.32 | 28,700 |
Sep 26, 2024 | 70.28 | 70.57 | 70.08 | 70.47 | 70.05 | 25,400 |
Sep 25, 2024 | 0.24 Dividend | |||||
Sep 25, 2024 | 70.48 | 70.48 | 69.85 | 70.00 | 69.58 | 23,600 |
Sep 24, 2024 | 71.08 | 71.08 | 70.53 | 70.70 | 70.04 | 31,600 |
Sep 23, 2024 | 71.52 | 71.71 | 71.29 | 71.38 | 70.72 | 66,400 |
Sep 20, 2024 | 71.40 | 71.47 | 71.06 | 71.40 | 70.74 | 106,200 |
Sep 19, 2024 | 71.60 | 71.80 | 71.09 | 71.67 | 71.00 | 32,900 |
Sep 18, 2024 | 70.89 | 71.14 | 70.45 | 70.61 | 69.95 | 34,900 |
Sep 17, 2024 | 70.47 | 71.12 | 70.47 | 70.79 | 70.13 | 40,900 |
Sep 16, 2024 | 69.59 | 70.33 | 69.59 | 70.33 | 69.68 | 51,200 |
Sep 13, 2024 | 69.34 | 69.64 | 69.24 | 69.41 | 68.76 | 27,900 |
Sep 12, 2024 | 69.15 | 69.22 | 68.61 | 69.07 | 68.43 | 24,000 |
Sep 11, 2024 | 68.87 | 69.10 | 67.50 | 69.03 | 68.39 | 43,600 |
Sep 10, 2024 | 70.23 | 70.23 | 68.27 | 69.18 | 68.54 | 35,100 |
Sep 9, 2024 | 69.65 | 70.44 | 69.65 | 69.96 | 69.31 | 30,900 |
Sep 6, 2024 | 70.11 | 70.46 | 68.86 | 69.00 | 68.36 | 19,900 |
Sep 5, 2024 | 71.15 | 71.32 | 69.91 | 70.19 | 69.54 | 49,800 |
Sep 4, 2024 | 70.98 | 71.52 | 70.60 | 70.95 | 70.29 | 36,900 |
Sep 3, 2024 | 71.42 | 71.69 | 70.70 | 71.04 | 70.38 | 86,600 |
Aug 30, 2024 | 71.26 | 71.83 | 70.98 | 71.76 | 71.09 | 28,200 |
Aug 29, 2024 | 70.79 | 71.29 | 70.43 | 71.01 | 70.35 | 48,300 |
Aug 28, 2024 | 70.15 | 70.87 | 70.05 | 70.48 | 69.82 | 53,100 |
Aug 27, 2024 | 70.05 | 70.44 | 70.04 | 70.34 | 69.69 | 27,500 |
Aug 26, 2024 | 70.13 | 70.35 | 69.94 | 70.06 | 69.41 | 36,100 |
Aug 23, 2024 | 69.33 | 70.12 | 69.33 | 69.92 | 69.27 | 20,100 |
Aug 22, 2024 | 68.76 | 69.09 | 68.76 | 69.07 | 68.43 | 26,700 |
Aug 21, 2024 | 69.04 | 69.04 | 68.41 | 68.77 | 68.13 | 35,700 |
Aug 20, 2024 | 69.24 | 69.24 | 68.78 | 68.92 | 68.28 | 23,500 |
Aug 19, 2024 | 68.89 | 69.23 | 68.89 | 69.23 | 68.59 | 22,200 |
Aug 16, 2024 | 68.18 | 68.85 | 68.18 | 68.79 | 68.15 | 26,300 |
Aug 15, 2024 | 68.33 | 68.51 | 68.20 | 68.35 | 67.71 | 28,100 |
Aug 14, 2024 | 67.01 | 67.69 | 67.00 | 67.58 | 66.95 | 27,000 |
Aug 13, 2024 | 66.66 | 66.93 | 66.35 | 66.93 | 66.31 | 34,600 |
Aug 12, 2024 | 66.79 | 66.91 | 66.15 | 66.19 | 65.57 | 25,800 |
Aug 9, 2024 | 66.32 | 66.80 | 66.30 | 66.63 | 66.01 | 19,700 |
Aug 8, 2024 | 65.74 | 66.40 | 65.73 | 66.30 | 65.68 | 29,300 |
Aug 7, 2024 | 66.08 | 66.60 | 65.17 | 65.17 | 64.56 | 28,100 |
Aug 6, 2024 | 64.36 | 65.94 | 64.32 | 65.18 | 64.57 | 46,000 |
Aug 5, 2024 | 64.06 | 64.79 | 63.60 | 64.20 | 63.60 | 72,400 |
Aug 2, 2024 | 67.24 | 67.28 | 65.79 | 66.18 | 65.56 | 54,900 |
Aug 1, 2024 | 69.63 | 69.65 | 67.80 | 68.19 | 67.56 | 42,800 |
Jul 31, 2024 | 69.86 | 70.11 | 69.46 | 69.46 | 68.81 | 35,300 |
Jul 30, 2024 | 69.35 | 69.82 | 69.27 | 69.59 | 68.94 | 26,500 |
Jul 29, 2024 | 69.28 | 69.30 | 68.72 | 68.94 | 68.30 | 35,600 |
Jul 26, 2024 | 68.68 | 69.34 | 68.66 | 69.16 | 68.52 | 32,700 |
Jul 25, 2024 | 67.92 | 69.06 | 67.92 | 68.29 | 67.65 | 50,500 |
Jul 24, 2024 | 68.50 | 68.75 | 67.83 | 67.86 | 67.23 | 34,200 |
Jul 23, 2024 | 68.81 | 69.21 | 68.81 | 68.86 | 68.22 | 38,300 |
Jul 22, 2024 | 68.49 | 68.83 | 68.17 | 68.78 | 68.14 | 38,000 |
Jul 19, 2024 | 68.63 | 68.75 | 68.24 | 68.31 | 67.67 | 40,900 |
Jul 18, 2024 | 69.59 | 70.10 | 68.59 | 68.70 | 68.06 | 44,500 |
Jul 17, 2024 | 69.13 | 69.82 | 69.13 | 69.79 | 69.14 | 51,300 |
Jul 16, 2024 | 68.47 | 69.44 | 68.47 | 69.44 | 68.79 | 52,900 |
Jul 15, 2024 | 67.50 | 68.45 | 67.50 | 68.36 | 67.72 | 40,100 |
Jul 12, 2024 | 67.07 | 67.52 | 66.81 | 67.22 | 66.59 | 49,700 |
Jul 11, 2024 | 66.65 | 67.21 | 66.48 | 67.09 | 66.47 | 169,600 |
Jul 10, 2024 | 65.95 | 66.55 | 65.95 | 66.55 | 65.93 | 65,400 |
Jul 9, 2024 | 65.69 | 66.64 | 65.67 | 66.22 | 65.60 | 35,800 |
Jul 8, 2024 | 66.04 | 66.36 | 65.54 | 65.64 | 65.03 | 52,800 |
Jul 5, 2024 | 65.98 | 65.98 | 65.59 | 65.83 | 65.22 | 91,500 |
Jul 3, 2024 | 66.11 | 66.31 | 65.97 | 66.00 | 65.39 | 32,300 |
Jul 2, 2024 | 65.22 | 66.15 | 65.22 | 66.15 | 65.53 | 35,700 |
Jul 1, 2024 | 65.48 | 65.89 | 65.10 | 65.40 | 64.79 | 41,400 |
Jun 28, 2024 | 65.04 | 65.58 | 64.91 | 65.21 | 64.60 | 35,700 |
Jun 27, 2024 | 64.71 | 64.85 | 64.48 | 64.71 | 64.11 | 41,300 |
Jun 26, 2024 | 64.97 | 65.02 | 64.66 | 65.01 | 64.41 | 29,200 |
Jun 25, 2024 | 65.62 | 65.62 | 65.05 | 65.21 | 64.60 | 49,400 |
Jun 24, 2024 | 65.14 | 66.00 | 65.14 | 65.66 | 65.05 | 36,900 |
Jun 21, 2024 | 65.23 | 65.23 | 64.59 | 65.02 | 64.42 | 65,700 |
Jun 20, 2024 | 64.82 | 65.40 | 64.78 | 65.27 | 64.66 | 40,000 |
Jun 18, 2024 | 64.43 | 65.01 | 64.43 | 65.01 | 64.41 | 38,500 |
Jun 17, 2024 | 63.92 | 64.59 | 63.81 | 64.56 | 63.96 | 30,100 |
Jun 14, 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 63.43 | 56,500 |
Jun 13, 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 63.67 | 30,700 |
Jun 12, 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 63.87 | 53,600 |
Jun 11, 2024 | 0.21 Dividend | |||||
Jun 11, 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 63.64 | 38,800 |
Jun 10, 2024 | 65.07 | 65.32 | 64.83 | 65.26 | 64.44 | 36,200 |
Jun 7, 2024 | 65.07 | 65.69 | 64.99 | 65.36 | 64.54 | 34,700 |
Jun 6, 2024 | 65.35 | 65.54 | 64.95 | 65.22 | 64.41 | 94,700 |
Jun 5, 2024 | 65.31 | 65.35 | 64.82 | 65.35 | 64.53 | 292,700 |
Jun 4, 2024 | 65.11 | 65.45 | 64.79 | 65.06 | 64.25 | 41,300 |
Jun 3, 2024 | 65.74 | 65.74 | 64.80 | 65.39 | 64.57 | 32,200 |
May 31, 2024 | 65.15 | 65.80 | 64.84 | 65.74 | 64.92 | 48,900 |
May 30, 2024 | 64.68 | 65.07 | 64.62 | 65.00 | 64.19 | 33,500 |
May 29, 2024 | 64.59 | 64.82 | 64.49 | 64.66 | 63.85 | 45,400 |
May 28, 2024 | 65.79 | 65.79 | 65.04 | 65.28 | 64.46 | 33,400 |
May 24, 2024 | 65.55 | 65.96 | 65.55 | 65.96 | 65.14 | 42,900 |
May 23, 2024 | 66.28 | 66.28 | 65.27 | 65.41 | 64.59 | 40,600 |
May 22, 2024 | 66.66 | 66.88 | 66.22 | 66.38 | 65.55 | 25,200 |
May 21, 2024 | 66.33 | 66.83 | 66.33 | 66.80 | 65.97 | 28,800 |
May 20, 2024 | 66.90 | 67.08 | 66.31 | 66.36 | 65.53 | 42,300 |
May 17, 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 66.27 | 103,800 |
May 16, 2024 | 66.98 | 67.09 | 66.66 | 66.66 | 65.83 | 63,000 |
May 15, 2024 | 66.44 | 66.99 | 66.44 | 66.95 | 66.11 | 69,600 |
May 14, 2024 | 66.00 | 66.24 | 65.80 | 66.18 | 65.35 | 52,200 |
May 13, 2024 | 66.21 | 66.35 | 65.79 | 65.82 | 65.00 | 43,500 |
May 10, 2024 | 66.02 | 66.17 | 65.93 | 66.08 | 65.25 | 53,300 |
May 9, 2024 | 65.12 | 65.82 | 65.12 | 65.78 | 64.96 | 60,000 |
May 8, 2024 | 64.87 | 65.40 | 64.69 | 65.27 | 64.45 | 69,300 |
May 7, 2024 | 64.99 | 65.21 | 64.90 | 65.01 | 64.20 | 74,600 |
May 6, 2024 | 64.57 | 64.83 | 64.44 | 64.83 | 64.02 | 33,100 |
May 3, 2024 | 64.46 | 64.46 | 63.89 | 64.09 | 63.29 | 40,600 |
May 2, 2024 | 63.94 | 63.97 | 63.42 | 63.89 | 63.09 | 31,800 |
May 1, 2024 | 63.50 | 64.34 | 63.39 | 63.54 | 62.75 | 78,000 |
Apr 30, 2024 | 63.98 | 64.22 | 63.49 | 63.49 | 62.70 | 42,300 |
Apr 29, 2024 | 64.64 | 64.76 | 64.13 | 64.34 | 63.54 | 54,700 |
Apr 26, 2024 | 64.61 | 64.93 | 64.49 | 64.54 | 63.73 | 34,600 |
Apr 25, 2024 | 64.38 | 64.72 | 63.95 | 64.56 | 63.75 | 40,800 |
Apr 24, 2024 | 64.82 | 65.02 | 64.61 | 64.91 | 64.10 | 25,800 |
Apr 23, 2024 | 64.57 | 64.97 | 64.49 | 64.88 | 64.07 | 41,500 |
Apr 22, 2024 | 63.71 | 64.69 | 63.64 | 64.37 | 63.57 | 36,300 |
Apr 19, 2024 | 62.87 | 63.48 | 62.87 | 63.42 | 62.63 | 32,700 |
Apr 18, 2024 | 62.65 | 63.21 | 62.53 | 62.66 | 61.88 | 24,100 |
Apr 17, 2024 | 62.61 | 62.84 | 62.30 | 62.48 | 61.70 | 30,500 |
Apr 16, 2024 | 62.85 | 62.85 | 62.13 | 62.27 | 61.49 | 77,100 |
Apr 15, 2024 | 63.78 | 64.23 | 62.57 | 62.75 | 61.97 | 66,800 |
Apr 12, 2024 | 63.67 | 63.80 | 62.96 | 63.21 | 62.42 | 91,000 |
Apr 11, 2024 | 64.42 | 64.66 | 63.67 | 64.30 | 63.50 | 57,400 |
Apr 10, 2024 | 64.67 | 65.06 | 64.21 | 64.42 | 63.62 | 49,700 |
Apr 9, 2024 | 65.82 | 65.91 | 64.95 | 65.49 | 64.67 | 31,200 |
Apr 8, 2024 | 65.51 | 65.89 | 65.51 | 65.81 | 64.99 | 45,100 |
Apr 5, 2024 | 64.99 | 65.56 | 64.86 | 65.33 | 64.51 | 63,800 |
Apr 4, 2024 | 66.00 | 66.27 | 64.76 | 64.82 | 64.01 | 100,900 |
Apr 3, 2024 | 65.45 | 65.96 | 65.34 | 65.52 | 64.70 | 316,100 |
Apr 2, 2024 | 65.57 | 65.72 | 65.38 | 65.53 | 64.71 | 28,600 |
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%