NYSEArca - Delayed Quote USD
iShares U.S. Healthcare ETF (IYH)
55.72
+1.07
+(1.96%)
At close: May 16 at 4:00:00 PM EDT
55.15
-0.57
(-1.02%)
After hours: May 16 at 4:05:30 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 54.72 | 55.72 | 54.57 | 55.72 | 55.72 | 579,500 |
| May 15, 2025 | 53.82 | 54.66 | 53.35 | 54.65 | 54.65 | 1,578,400 |
| May 14, 2025 | 55.35 | 55.50 | 53.93 | 53.97 | 53.97 | 851,400 |
| May 13, 2025 | 56.06 | 56.07 | 55.20 | 55.21 | 55.21 | 835,200 |
| May 12, 2025 | 55.55 | 56.96 | 55.50 | 56.88 | 56.88 | 462,700 |
| May 9, 2025 | 56.03 | 56.27 | 55.33 | 55.35 | 55.35 | 188,300 |
| May 8, 2025 | 56.05 | 56.52 | 55.76 | 56.00 | 56.00 | 279,000 |
| May 7, 2025 | 56.19 | 56.61 | 56.03 | 56.42 | 56.42 | 202,900 |
| May 6, 2025 | 57.20 | 57.23 | 55.93 | 56.02 | 56.02 | 335,200 |
| May 5, 2025 | 57.66 | 57.89 | 57.47 | 57.64 | 57.64 | 357,500 |
| May 2, 2025 | 57.93 | 58.01 | 57.40 | 57.82 | 57.82 | 404,100 |
| May 1, 2025 | 57.86 | 57.90 | 56.90 | 56.91 | 56.91 | 213,400 |
| Apr 30, 2025 | 58.20 | 58.72 | 57.65 | 58.56 | 58.56 | 149,400 |
| Apr 29, 2025 | 57.68 | 58.43 | 57.51 | 58.13 | 58.13 | 289,200 |
| Apr 28, 2025 | 57.64 | 57.98 | 57.30 | 57.81 | 57.81 | 310,000 |
| Apr 25, 2025 | 57.34 | 57.63 | 56.67 | 57.58 | 57.58 | 660,200 |
| Apr 24, 2025 | 56.64 | 57.37 | 56.31 | 57.31 | 57.31 | 268,900 |
| Apr 23, 2025 | 56.85 | 57.48 | 56.36 | 56.55 | 56.55 | 149,800 |
| Apr 22, 2025 | 55.64 | 56.23 | 55.48 | 56.19 | 56.19 | 182,100 |
| Apr 21, 2025 | 56.15 | 56.15 | 54.75 | 55.15 | 55.15 | 691,500 |
| Apr 17, 2025 | 56.29 | 56.77 | 56.19 | 56.33 | 56.33 | 289,600 |
| Apr 16, 2025 | 57.35 | 57.60 | 56.40 | 56.69 | 56.69 | 272,100 |
| Apr 15, 2025 | 57.73 | 57.76 | 57.06 | 57.22 | 57.22 | 446,000 |
| Apr 14, 2025 | 57.50 | 57.81 | 56.95 | 57.65 | 57.65 | 260,500 |
| Apr 11, 2025 | 56.07 | 57.13 | 55.55 | 56.91 | 56.91 | 271,700 |
| Apr 10, 2025 | 57.22 | 57.22 | 54.56 | 56.09 | 56.09 | 542,200 |
| Apr 9, 2025 | 53.99 | 57.97 | 53.83 | 57.82 | 57.82 | 827,900 |
| Apr 8, 2025 | 57.89 | 57.89 | 54.54 | 55.30 | 55.30 | 539,100 |
| Apr 7, 2025 | 54.80 | 57.25 | 53.93 | 55.98 | 55.98 | 870,000 |
| Apr 4, 2025 | 58.71 | 58.84 | 56.28 | 56.29 | 56.29 | 845,800 |
| Apr 3, 2025 | 59.99 | 60.44 | 59.54 | 59.57 | 59.57 | 820,700 |
| Apr 2, 2025 | 59.49 | 60.25 | 59.37 | 60.17 | 60.17 | 174,200 |
| Apr 1, 2025 | 60.71 | 60.71 | 59.61 | 59.80 | 59.80 | 176,400 |
| Mar 31, 2025 | 59.96 | 61.17 | 59.87 | 60.89 | 60.89 | 253,800 |
| Mar 28, 2025 | 60.63 | 60.66 | 60.34 | 60.37 | 60.37 | 204,200 |
| Mar 27, 2025 | 60.50 | 60.78 | 60.40 | 60.62 | 60.62 | 173,100 |
| Mar 26, 2025 | 60.81 | 61.04 | 60.39 | 60.49 | 60.49 | 474,800 |
| Mar 25, 2025 | 61.81 | 61.81 | 60.48 | 60.83 | 60.83 | 394,300 |
| Mar 24, 2025 | 61.36 | 61.73 | 61.22 | 61.64 | 61.64 | 196,400 |
| Mar 21, 2025 | 61.04 | 61.18 | 60.79 | 61.14 | 61.14 | 213,700 |
| Mar 20, 2025 | 61.17 | 61.53 | 61.06 | 61.23 | 61.23 | 389,900 |
| Mar 19, 2025 | 61.15 | 61.38 | 60.71 | 61.21 | 61.21 | 220,900 |
| Mar 18, 2025 | 0.162 Dividend | |||||
| Mar 18, 2025 | 61.26 | 61.26 | 60.87 | 61.16 | 61.16 | 185,000 |
| Mar 17, 2025 | 60.43 | 61.52 | 60.43 | 61.35 | 61.19 | 212,300 |
| Mar 14, 2025 | 60.13 | 60.67 | 59.95 | 60.59 | 60.43 | 211,100 |
| Mar 13, 2025 | 60.54 | 60.61 | 59.96 | 60.07 | 59.91 | 379,500 |
| Mar 12, 2025 | 60.98 | 60.98 | 60.30 | 60.44 | 60.28 | 274,000 |
| Mar 11, 2025 | 61.66 | 61.68 | 60.69 | 61.02 | 60.86 | 800,500 |
| Mar 10, 2025 | 61.97 | 62.67 | 61.59 | 61.73 | 61.57 | 345,900 |
| Mar 7, 2025 | 62.25 | 62.88 | 62.16 | 62.50 | 62.33 | 247,100 |
| Mar 6, 2025 | 62.29 | 62.59 | 61.97 | 62.48 | 62.32 | 210,000 |
| Mar 5, 2025 | 61.81 | 62.75 | 61.81 | 62.64 | 62.47 | 702,900 |
| Mar 4, 2025 | 62.62 | 62.73 | 61.92 | 62.02 | 61.86 | 298,000 |
| Mar 3, 2025 | 62.54 | 62.94 | 62.36 | 62.58 | 62.41 | 209,000 |
| Feb 28, 2025 | 61.75 | 62.52 | 61.41 | 62.43 | 62.27 | 431,200 |
| Feb 27, 2025 | 62.01 | 62.49 | 61.72 | 61.74 | 61.58 | 472,100 |
| Feb 26, 2025 | 62.31 | 62.55 | 61.87 | 62.07 | 61.91 | 201,800 |
| Feb 25, 2025 | 62.20 | 62.56 | 61.88 | 62.49 | 62.32 | 292,300 |
| Feb 24, 2025 | 61.62 | 62.30 | 61.50 | 62.02 | 61.86 | 127,200 |
| Feb 21, 2025 | 61.25 | 61.84 | 61.25 | 61.56 | 61.40 | 321,200 |
| Feb 20, 2025 | 61.43 | 61.92 | 61.43 | 61.90 | 61.74 | 146,100 |
| Feb 19, 2025 | 60.73 | 61.56 | 60.73 | 61.54 | 61.38 | 126,500 |
| Feb 18, 2025 | 60.66 | 60.96 | 60.60 | 60.79 | 60.63 | 208,700 |
| Feb 14, 2025 | 61.66 | 61.68 | 60.91 | 60.93 | 60.77 | 282,000 |
| Feb 13, 2025 | 61.46 | 61.68 | 61.08 | 61.60 | 61.44 | 190,400 |
| Feb 12, 2025 | 61.27 | 61.64 | 61.15 | 61.38 | 61.22 | 256,000 |
| Feb 11, 2025 | 61.46 | 61.67 | 61.30 | 61.51 | 61.35 | 239,200 |
| Feb 10, 2025 | 61.88 | 61.88 | 61.40 | 61.73 | 61.57 | 331,200 |
| Feb 7, 2025 | 62.24 | 62.47 | 61.77 | 61.82 | 61.66 | 421,100 |
| Feb 6, 2025 | 62.67 | 62.75 | 62.08 | 62.20 | 62.04 | 293,200 |
| Feb 5, 2025 | 62.20 | 62.82 | 62.12 | 62.76 | 62.59 | 213,600 |
| Feb 4, 2025 | 61.66 | 62.14 | 61.65 | 62.09 | 61.93 | 453,700 |
| Feb 3, 2025 | 61.63 | 62.59 | 61.63 | 62.32 | 62.16 | 362,300 |
| Jan 31, 2025 | 62.41 | 62.82 | 62.05 | 62.05 | 61.89 | 226,300 |
| Jan 30, 2025 | 61.82 | 62.45 | 61.80 | 62.30 | 62.14 | 326,200 |
| Jan 29, 2025 | 61.72 | 61.89 | 61.37 | 61.55 | 61.39 | 354,200 |
| Jan 28, 2025 | 62.42 | 62.42 | 61.90 | 61.91 | 61.75 | 323,000 |
| Jan 27, 2025 | 61.32 | 62.34 | 61.32 | 62.34 | 62.18 | 411,400 |
| Jan 24, 2025 | 60.63 | 61.17 | 60.61 | 61.04 | 60.88 | 605,400 |
| Jan 23, 2025 | 60.34 | 60.98 | 60.03 | 60.95 | 60.79 | 461,500 |
| Jan 22, 2025 | 60.05 | 60.42 | 59.80 | 60.22 | 60.06 | 317,600 |
| Jan 21, 2025 | 59.65 | 60.35 | 59.65 | 60.31 | 60.15 | 427,100 |
| Jan 17, 2025 | 59.64 | 59.80 | 59.30 | 59.31 | 59.15 | 305,200 |
| Jan 16, 2025 | 59.26 | 59.79 | 59.07 | 59.73 | 59.57 | 203,700 |
| Jan 15, 2025 | 59.44 | 59.76 | 59.15 | 59.49 | 59.33 | 440,000 |
| Jan 14, 2025 | 59.85 | 59.85 | 58.80 | 59.27 | 59.11 | 433,100 |
| Jan 13, 2025 | 59.25 | 60.06 | 59.19 | 59.90 | 59.74 | 350,300 |
| Jan 10, 2025 | 59.21 | 59.68 | 59.05 | 59.15 | 58.99 | 417,700 |
| Jan 8, 2025 | 59.23 | 59.59 | 58.79 | 59.51 | 59.35 | 278,600 |
| Jan 7, 2025 | 59.03 | 59.69 | 59.03 | 59.20 | 59.04 | 385,700 |
| Jan 6, 2025 | 58.84 | 59.36 | 58.74 | 58.88 | 58.72 | 310,900 |
| Jan 3, 2025 | 58.41 | 59.03 | 58.39 | 58.89 | 58.73 | 251,900 |
| Jan 2, 2025 | 58.66 | 58.80 | 58.13 | 58.34 | 58.19 | 282,500 |
| Dec 31, 2024 | 58.26 | 58.53 | 57.98 | 58.27 | 58.12 | 386,500 |
| Dec 30, 2024 | 58.59 | 58.59 | 57.94 | 58.17 | 58.02 | 314,700 |
| Dec 27, 2024 | 58.81 | 59.26 | 58.64 | 58.88 | 58.72 | 243,700 |
| Dec 26, 2024 | 58.77 | 59.21 | 58.77 | 59.15 | 58.99 | 217,800 |
| Dec 24, 2024 | 58.83 | 59.06 | 58.56 | 59.05 | 58.89 | 287,900 |
| Dec 23, 2024 | 58.33 | 58.91 | 58.11 | 58.81 | 58.65 | 287,600 |
| Dec 20, 2024 | 58.07 | 58.81 | 58.00 | 58.30 | 58.15 | 513,200 |
| Dec 19, 2024 | 57.80 | 58.14 | 57.38 | 57.55 | 57.40 | 1,454,800 |
| Dec 18, 2024 | 58.85 | 59.17 | 57.90 | 57.90 | 57.75 | 537,300 |
| Dec 17, 2024 | 0.2 Dividend | |||||
| Dec 17, 2024 | 58.69 | 59.28 | 58.55 | 58.93 | 58.77 | 423,300 |
| Dec 16, 2024 | 59.58 | 60.02 | 59.06 | 59.10 | 58.74 | 308,500 |
| Dec 13, 2024 | 59.58 | 59.88 | 59.36 | 59.69 | 59.33 | 439,400 |
| Dec 12, 2024 | 60.20 | 60.35 | 59.71 | 59.71 | 59.35 | 347,000 |
| Dec 11, 2024 | 60.70 | 60.78 | 60.19 | 60.19 | 59.83 | 616,500 |
| Dec 10, 2024 | 61.32 | 61.41 | 60.78 | 60.97 | 60.60 | 174,700 |
| Dec 9, 2024 | 61.00 | 61.36 | 60.90 | 61.21 | 60.84 | 667,300 |
| Dec 6, 2024 | 61.31 | 61.41 | 60.91 | 61.01 | 60.64 | 547,100 |
| Dec 5, 2024 | 61.65 | 61.73 | 61.16 | 61.23 | 60.86 | 228,300 |
| Dec 4, 2024 | 61.98 | 62.24 | 61.73 | 61.97 | 61.60 | 238,100 |
| Dec 3, 2024 | 61.99 | 62.13 | 61.86 | 61.86 | 61.49 | 146,000 |
| Dec 2, 2024 | 62.06 | 62.13 | 61.74 | 62.02 | 61.65 | 216,700 |
| Nov 29, 2024 | 61.96 | 62.29 | 61.94 | 62.12 | 61.75 | 79,600 |
| Nov 27, 2024 | 61.71 | 62.29 | 61.71 | 61.95 | 61.58 | 210,800 |
| Nov 26, 2024 | 61.45 | 61.72 | 61.03 | 61.68 | 61.31 | 365,900 |
| Nov 25, 2024 | 61.02 | 61.46 | 61.02 | 61.30 | 60.93 | 231,100 |
| Nov 22, 2024 | 60.82 | 61.06 | 60.66 | 60.74 | 60.37 | 211,500 |
| Nov 21, 2024 | 60.17 | 60.76 | 59.90 | 60.65 | 60.29 | 204,200 |
| Nov 20, 2024 | 59.58 | 60.24 | 59.48 | 60.17 | 59.81 | 304,400 |
| Nov 19, 2024 | 59.15 | 59.62 | 59.01 | 59.49 | 59.13 | 363,900 |
| Nov 18, 2024 | 59.54 | 59.78 | 59.49 | 59.70 | 59.34 | 392,300 |
| Nov 15, 2024 | 60.64 | 60.64 | 59.68 | 59.76 | 59.40 | 838,500 |
| Nov 14, 2024 | 61.81 | 61.92 | 60.93 | 60.99 | 60.62 | 623,800 |
| Nov 13, 2024 | 62.19 | 62.38 | 61.94 | 61.99 | 61.62 | 175,500 |
| Nov 12, 2024 | 62.87 | 63.06 | 62.16 | 62.18 | 61.81 | 209,800 |
| Nov 11, 2024 | 63.26 | 63.58 | 62.99 | 63.07 | 62.69 | 215,900 |
| Nov 8, 2024 | 62.99 | 63.72 | 62.99 | 63.41 | 63.03 | 332,600 |
| Nov 7, 2024 | 62.80 | 62.95 | 62.52 | 62.86 | 62.48 | 219,400 |
| Nov 6, 2024 | 63.54 | 63.54 | 62.17 | 62.45 | 62.07 | 236,500 |
| Nov 5, 2024 | 61.84 | 62.53 | 61.71 | 62.51 | 62.13 | 82,100 |
| Nov 4, 2024 | 62.30 | 62.54 | 61.94 | 62.07 | 61.70 | 680,600 |
| Nov 1, 2024 | 62.37 | 62.71 | 62.37 | 62.41 | 62.03 | 127,600 |
| Oct 31, 2024 | 62.25 | 62.48 | 62.05 | 62.05 | 61.68 | 151,200 |
| Oct 30, 2024 | 61.78 | 62.69 | 61.66 | 62.69 | 62.31 | 277,900 |
| Oct 29, 2024 | 62.77 | 63.07 | 62.72 | 62.73 | 62.35 | 156,000 |
| Oct 28, 2024 | 62.97 | 63.13 | 62.79 | 62.83 | 62.45 | 72,300 |
| Oct 25, 2024 | 63.29 | 63.31 | 62.67 | 62.72 | 62.34 | 104,000 |
| Oct 24, 2024 | 63.51 | 63.79 | 63.11 | 63.14 | 62.76 | 205,200 |
| Oct 23, 2024 | 63.65 | 63.77 | 63.21 | 63.54 | 63.16 | 275,700 |
| Oct 22, 2024 | 63.64 | 63.96 | 63.56 | 63.85 | 63.47 | 118,000 |
| Oct 21, 2024 | 64.58 | 64.60 | 63.88 | 63.93 | 63.55 | 89,300 |
| Oct 18, 2024 | 64.32 | 64.85 | 64.29 | 64.70 | 64.31 | 117,900 |
| Oct 17, 2024 | 64.55 | 64.58 | 64.28 | 64.31 | 63.92 | 91,900 |
| Oct 16, 2024 | 64.43 | 64.81 | 64.25 | 64.65 | 64.26 | 104,100 |
| Oct 15, 2024 | 64.46 | 65.09 | 64.30 | 64.45 | 64.06 | 163,500 |
| Oct 14, 2024 | 64.93 | 65.31 | 64.70 | 65.24 | 64.85 | 89,300 |
| Oct 11, 2024 | 64.48 | 64.91 | 64.46 | 64.88 | 64.49 | 92,100 |
| Oct 10, 2024 | 64.50 | 64.52 | 64.17 | 64.32 | 63.93 | 101,200 |
| Oct 9, 2024 | 64.07 | 64.62 | 63.90 | 64.55 | 64.16 | 169,400 |
| Oct 8, 2024 | 63.73 | 64.04 | 63.73 | 63.93 | 63.55 | 477,800 |
| Oct 7, 2024 | 63.98 | 64.09 | 63.51 | 63.61 | 63.23 | 123,400 |
| Oct 4, 2024 | 64.02 | 64.07 | 63.62 | 63.96 | 63.58 | 147,400 |
| Oct 3, 2024 | 64.35 | 64.48 | 63.78 | 63.85 | 63.47 | 152,800 |
| Oct 2, 2024 | 64.57 | 64.67 | 64.10 | 64.50 | 64.11 | 171,600 |
| Oct 1, 2024 | 65.12 | 65.12 | 64.41 | 64.62 | 64.23 | 187,400 |
| Sep 30, 2024 | 64.57 | 65.01 | 64.40 | 65.00 | 64.61 | 213,100 |
| Sep 27, 2024 | 64.74 | 65.09 | 64.60 | 64.61 | 64.22 | 254,700 |
| Sep 26, 2024 | 64.48 | 64.74 | 64.36 | 64.66 | 64.27 | 127,100 |
| Sep 25, 2024 | 0.234 Dividend | |||||
| Sep 25, 2024 | 65.27 | 65.37 | 64.44 | 64.50 | 64.11 | 147,700 |
| Sep 24, 2024 | 65.53 | 65.53 | 65.09 | 65.38 | 64.75 | 1,444,700 |
| Sep 23, 2024 | 65.84 | 65.84 | 65.36 | 65.50 | 64.87 | 222,000 |
| Sep 20, 2024 | 65.69 | 65.93 | 65.50 | 65.63 | 65.00 | 423,600 |
| Sep 19, 2024 | 66.21 | 66.21 | 65.75 | 65.91 | 65.28 | 202,900 |
| Sep 18, 2024 | 65.65 | 66.33 | 65.43 | 65.58 | 64.95 | 440,300 |
| Sep 17, 2024 | 66.31 | 66.31 | 65.49 | 65.74 | 65.11 | 100,200 |
| Sep 16, 2024 | 66.30 | 66.48 | 66.14 | 66.35 | 65.71 | 159,100 |
| Sep 13, 2024 | 65.87 | 66.16 | 65.75 | 65.97 | 65.34 | 127,600 |
| Sep 12, 2024 | 65.54 | 65.88 | 65.02 | 65.81 | 65.18 | 219,700 |
| Sep 11, 2024 | 65.40 | 65.67 | 64.55 | 65.55 | 64.92 | 139,700 |
| Sep 10, 2024 | 65.59 | 65.75 | 65.25 | 65.69 | 65.06 | 141,100 |
| Sep 9, 2024 | 65.20 | 65.64 | 64.93 | 65.44 | 64.81 | 578,200 |
| Sep 6, 2024 | 65.36 | 65.70 | 64.81 | 64.94 | 64.32 | 525,600 |
| Sep 5, 2024 | 66.05 | 66.05 | 64.95 | 65.20 | 64.58 | 873,900 |
| Sep 4, 2024 | 66.08 | 66.28 | 65.71 | 66.02 | 65.39 | 161,200 |
| Sep 3, 2024 | 66.27 | 66.59 | 65.99 | 66.14 | 65.51 | 1,552,100 |
| Aug 30, 2024 | 65.95 | 66.43 | 65.69 | 66.38 | 65.74 | 88,800 |
| Aug 29, 2024 | 66.04 | 66.29 | 65.71 | 66.00 | 65.37 | 125,400 |
| Aug 28, 2024 | 65.75 | 66.08 | 65.50 | 65.77 | 65.14 | 237,100 |
| Aug 27, 2024 | 65.73 | 65.89 | 65.49 | 65.75 | 65.12 | 73,200 |
| Aug 26, 2024 | 65.76 | 65.91 | 65.57 | 65.61 | 64.98 | 192,000 |
| Aug 23, 2024 | 65.51 | 65.71 | 65.35 | 65.70 | 65.07 | 319,400 |
| Aug 22, 2024 | 65.53 | 65.64 | 65.07 | 65.37 | 64.74 | 104,600 |
| Aug 21, 2024 | 65.42 | 65.49 | 65.11 | 65.36 | 64.73 | 87,400 |
| Aug 20, 2024 | 65.11 | 65.54 | 65.10 | 65.23 | 64.61 | 429,200 |
| Aug 19, 2024 | 64.49 | 64.98 | 64.49 | 64.98 | 64.36 | 90,300 |
| Aug 16, 2024 | 64.40 | 64.59 | 64.24 | 64.53 | 63.91 | 127,100 |
| Aug 15, 2024 | 64.36 | 64.49 | 64.07 | 64.45 | 63.83 | 184,900 |
| Aug 14, 2024 | 63.80 | 64.10 | 63.64 | 64.04 | 63.43 | 135,900 |
| Aug 13, 2024 | 63.26 | 63.87 | 63.26 | 63.78 | 63.17 | 106,200 |
| Aug 12, 2024 | 63.40 | 63.40 | 62.87 | 63.01 | 62.41 | 71,800 |
| Aug 9, 2024 | 63.06 | 63.41 | 62.96 | 63.29 | 62.68 | 83,300 |
| Aug 8, 2024 | 62.49 | 62.97 | 62.20 | 62.90 | 62.30 | 258,700 |
| Aug 7, 2024 | 62.03 | 62.26 | 61.17 | 61.40 | 60.81 | 281,600 |
| Aug 6, 2024 | 61.91 | 62.75 | 61.85 | 61.94 | 61.35 | 335,200 |
| Aug 5, 2024 | 62.07 | 62.33 | 61.40 | 61.70 | 61.11 | 315,200 |
| Aug 2, 2024 | 63.61 | 63.66 | 62.44 | 63.34 | 62.73 | 315,800 |
| Aug 1, 2024 | 63.14 | 63.60 | 62.83 | 63.57 | 62.96 | 200,300 |
| Jul 31, 2024 | 63.04 | 63.23 | 62.57 | 62.83 | 62.23 | 184,600 |
| Jul 30, 2024 | 63.07 | 63.45 | 62.61 | 63.01 | 62.41 | 176,300 |
| Jul 29, 2024 | 63.04 | 63.25 | 62.76 | 63.02 | 62.42 | 160,900 |
| Jul 26, 2024 | 62.66 | 63.46 | 62.66 | 63.03 | 62.43 | 139,400 |
| Jul 25, 2024 | 62.84 | 63.68 | 62.65 | 62.66 | 62.06 | 179,200 |
| Jul 24, 2024 | 62.56 | 63.10 | 62.38 | 63.04 | 62.44 | 177,500 |
| Jul 23, 2024 | 62.86 | 62.86 | 62.46 | 62.49 | 61.89 | 152,300 |
| Jul 22, 2024 | 62.51 | 62.64 | 62.17 | 62.52 | 61.92 | 149,200 |
| Jul 19, 2024 | 62.07 | 62.44 | 61.92 | 62.15 | 61.56 | 119,400 |
| Jul 18, 2024 | 62.90 | 63.30 | 61.71 | 61.80 | 61.21 | 198,300 |
| Jul 17, 2024 | 62.68 | 63.64 | 62.68 | 63.28 | 62.67 | 214,200 |
| Jul 16, 2024 | 62.62 | 63.14 | 62.47 | 63.12 | 62.52 | 148,600 |
| Jul 15, 2024 | 62.71 | 62.74 | 62.15 | 62.26 | 61.66 | 101,000 |
| Jul 12, 2024 | 62.35 | 62.71 | 62.27 | 62.46 | 61.86 | 122,600 |
| Jul 11, 2024 | 61.58 | 62.23 | 61.58 | 62.05 | 61.46 | 186,500 |
| Jul 10, 2024 | 61.02 | 61.59 | 60.95 | 61.59 | 61.00 | 282,800 |
| Jul 9, 2024 | 60.83 | 61.00 | 60.49 | 60.97 | 60.39 | 93,500 |
| Jul 8, 2024 | 60.82 | 60.97 | 60.55 | 60.69 | 60.11 | 577,800 |
| Jul 5, 2024 | 60.37 | 60.79 | 60.12 | 60.78 | 60.20 | 87,100 |
| Jul 3, 2024 | 60.73 | 60.80 | 60.08 | 60.29 | 59.71 | 78,900 |
| Jul 2, 2024 | 60.78 | 60.79 | 60.43 | 60.71 | 60.13 | 212,900 |
| Jul 1, 2024 | 61.47 | 62.01 | 60.85 | 60.96 | 60.38 | 270,100 |
| Jun 28, 2024 | 61.64 | 61.82 | 61.00 | 61.27 | 60.68 | 762,000 |
| Jun 27, 2024 | 61.47 | 61.56 | 61.01 | 61.34 | 60.75 | 145,000 |
| Jun 26, 2024 | 61.50 | 61.61 | 61.34 | 61.38 | 60.79 | 138,400 |
| Jun 25, 2024 | 61.78 | 61.88 | 61.44 | 61.58 | 60.99 | 168,300 |
| Jun 24, 2024 | 61.64 | 61.98 | 61.47 | 61.75 | 61.16 | 130,300 |
| Jun 21, 2024 | 61.13 | 61.43 | 61.12 | 61.35 | 60.76 | 124,300 |
| Jun 20, 2024 | 60.67 | 61.17 | 60.61 | 61.08 | 60.50 | 136,300 |
| Jun 18, 2024 | 60.85 | 61.08 | 60.76 | 60.90 | 60.32 | 266,400 |
| Jun 17, 2024 | 60.80 | 60.94 | 60.61 | 60.86 | 60.28 | 137,800 |
| Jun 14, 2024 | 60.77 | 60.94 | 60.60 | 60.93 | 60.35 | 150,700 |
| Jun 13, 2024 | 60.88 | 61.06 | 60.48 | 60.96 | 60.38 | 443,900 |
| Jun 12, 2024 | 61.49 | 61.49 | 60.93 | 61.09 | 60.51 | 211,000 |
| Jun 11, 2024 | 0.126 Dividend | |||||
| Jun 11, 2024 | 61.33 | 61.33 | 60.90 | 61.15 | 60.56 | 109,700 |
| Jun 10, 2024 | 61.13 | 61.55 | 60.98 | 61.53 | 60.82 | 180,700 |
| Jun 7, 2024 | 61.13 | 61.58 | 61.11 | 61.31 | 60.60 | 268,000 |
| Jun 6, 2024 | 61.00 | 61.39 | 60.86 | 61.23 | 60.52 | 85,600 |
| Jun 5, 2024 | 60.80 | 61.12 | 60.51 | 61.06 | 60.35 | 94,500 |
| Jun 4, 2024 | 60.54 | 60.92 | 60.33 | 60.76 | 60.06 | 96,600 |
| Jun 3, 2024 | 60.16 | 60.79 | 60.14 | 60.60 | 59.90 | 143,700 |
| May 31, 2024 | 59.55 | 60.24 | 59.55 | 60.23 | 59.53 | 449,300 |
| May 30, 2024 | 59.24 | 59.67 | 59.09 | 59.43 | 58.74 | 86,500 |
| May 29, 2024 | 59.47 | 59.47 | 59.20 | 59.44 | 58.75 | 258,200 |
| May 28, 2024 | 60.52 | 60.52 | 59.69 | 59.93 | 59.23 | 309,200 |
| May 24, 2024 | 60.84 | 60.93 | 60.57 | 60.60 | 59.90 | 122,400 |
| May 23, 2024 | 61.40 | 61.40 | 60.73 | 60.80 | 60.09 | 83,800 |
| May 22, 2024 | 61.29 | 61.68 | 61.23 | 61.46 | 60.75 | 117,600 |
| May 21, 2024 | 61.30 | 61.63 | 61.23 | 61.39 | 60.68 | 205,100 |
| May 20, 2024 | 61.30 | 61.40 | 61.11 | 61.24 | 60.53 | 86,900 |
| May 17, 2024 | 61.25 | 61.36 | 61.02 | 61.34 | 60.63 | 124,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%