NYSEArca - Delayed Quote USD
iShares US Consumer Staples ETF (IYK)
70.74
+0.70
+(1.00%)
At close: May 16 at 3:59:59 PM EDT
70.74
0.00
(0.00%)
After hours: May 16 at 5:29:10 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 | 70.10 | 70.76 | 70.01 | 70.74 | 70.74 | 138,900 |
May 15, 2025 | 68.60 | 70.06 | 68.60 | 70.04 | 70.04 | 335,000 |
May 14, 2025 | 68.61 | 68.71 | 68.21 | 68.35 | 68.35 | 331,200 |
May 13, 2025 | 69.48 | 69.48 | 68.51 | 68.72 | 68.72 | 254,800 |
May 12, 2025 | 69.53 | 69.72 | 68.93 | 69.62 | 69.62 | 398,900 |
May 9, 2025 | 70.23 | 70.34 | 69.77 | 69.83 | 69.83 | 211,200 |
May 8, 2025 | 70.64 | 70.89 | 70.19 | 70.31 | 70.31 | 209,000 |
May 7, 2025 | 70.25 | 70.92 | 70.25 | 70.62 | 70.62 | 170,400 |
May 6, 2025 | 70.17 | 70.46 | 69.95 | 70.28 | 70.28 | 413,700 |
May 5, 2025 | 70.52 | 70.57 | 69.99 | 70.40 | 70.40 | 126,600 |
May 2, 2025 | 70.75 | 70.75 | 70.23 | 70.51 | 70.51 | 312,800 |
May 1, 2025 | 70.68 | 70.83 | 70.20 | 70.32 | 70.32 | 238,500 |
Apr 30, 2025 | 70.97 | 71.24 | 70.15 | 71.08 | 71.08 | 161,900 |
Apr 29, 2025 | 69.61 | 70.55 | 69.32 | 70.51 | 70.51 | 852,500 |
Apr 28, 2025 | 70.31 | 70.49 | 69.68 | 70.04 | 70.04 | 145,800 |
Apr 25, 2025 | 70.52 | 70.56 | 69.45 | 70.16 | 70.16 | 166,800 |
Apr 24, 2025 | 70.78 | 70.78 | 70.12 | 70.30 | 70.30 | 252,900 |
Apr 23, 2025 | 71.64 | 71.85 | 70.66 | 71.29 | 71.29 | 216,900 |
Apr 22, 2025 | 70.83 | 71.94 | 70.83 | 71.64 | 71.64 | 505,600 |
Apr 21, 2025 | 71.48 | 71.59 | 69.94 | 70.69 | 70.69 | 173,500 |
Apr 17, 2025 | 70.31 | 71.78 | 70.31 | 71.45 | 71.45 | 301,900 |
Apr 16, 2025 | 71.10 | 71.29 | 69.99 | 70.28 | 70.28 | 141,300 |
Apr 15, 2025 | 71.32 | 71.38 | 70.74 | 70.79 | 70.79 | 166,300 |
Apr 14, 2025 | 70.54 | 71.51 | 70.14 | 71.30 | 71.30 | 376,800 |
Apr 11, 2025 | 69.58 | 70.74 | 69.16 | 70.32 | 70.32 | 350,200 |
Apr 10, 2025 | 69.33 | 69.99 | 68.21 | 69.41 | 69.41 | 926,400 |
Apr 9, 2025 | 66.89 | 69.86 | 66.77 | 69.30 | 69.30 | 705,300 |
Apr 8, 2025 | 69.16 | 69.25 | 66.76 | 67.29 | 67.29 | 287,300 |
Apr 7, 2025 | 67.54 | 69.37 | 66.81 | 67.96 | 67.96 | 367,000 |
Apr 4, 2025 | 72.15 | 72.42 | 69.02 | 69.06 | 69.06 | 659,700 |
Apr 3, 2025 | 71.82 | 73.01 | 71.82 | 72.42 | 72.42 | 429,000 |
Apr 2, 2025 | 71.66 | 71.68 | 70.96 | 71.30 | 71.30 | 140,300 |
Apr 1, 2025 | 71.73 | 71.76 | 71.18 | 71.65 | 71.65 | 282,000 |
Mar 31, 2025 | 70.87 | 71.84 | 70.87 | 71.57 | 71.57 | 213,200 |
Mar 28, 2025 | 70.97 | 71.12 | 70.21 | 70.59 | 70.59 | 230,500 |
Mar 27, 2025 | 70.34 | 70.90 | 70.26 | 70.82 | 70.82 | 238,300 |
Mar 26, 2025 | 69.05 | 70.31 | 69.05 | 70.12 | 70.12 | 62,500 |
Mar 25, 2025 | 69.35 | 69.35 | 68.66 | 68.93 | 68.93 | 133,900 |
Mar 24, 2025 | 69.34 | 69.54 | 69.12 | 69.38 | 69.38 | 191,000 |
Mar 21, 2025 | 69.55 | 69.64 | 69.07 | 69.24 | 69.24 | 982,900 |
Mar 20, 2025 | 69.80 | 69.83 | 69.35 | 69.61 | 69.61 | 247,300 |
Mar 19, 2025 | 69.64 | 69.83 | 69.29 | 69.80 | 69.80 | 163,400 |
Mar 18, 2025 | 0.288 Dividend | |||||
Mar 18, 2025 | 70.30 | 70.36 | 69.72 | 69.76 | 69.76 | 238,200 |
Mar 17, 2025 | 69.81 | 70.76 | 69.76 | 70.63 | 70.34 | 103,200 |
Mar 14, 2025 | 69.31 | 69.70 | 69.12 | 69.60 | 69.32 | 262,000 |
Mar 13, 2025 | 69.66 | 70.07 | 69.40 | 69.49 | 69.21 | 234,200 |
Mar 12, 2025 | 70.17 | 70.28 | 69.47 | 69.53 | 69.25 | 272,700 |
Mar 11, 2025 | 71.82 | 71.82 | 70.78 | 70.93 | 70.64 | 484,700 |
Mar 10, 2025 | 71.81 | 73.25 | 71.67 | 71.80 | 71.51 | 257,900 |
Mar 7, 2025 | 70.46 | 72.19 | 70.46 | 71.50 | 71.21 | 152,400 |
Mar 6, 2025 | 70.37 | 70.89 | 70.02 | 70.76 | 70.47 | 271,800 |
Mar 5, 2025 | 70.08 | 70.76 | 70.01 | 70.39 | 70.10 | 224,100 |
Mar 4, 2025 | 71.61 | 72.25 | 70.21 | 70.30 | 70.01 | 1,912,200 |
Mar 3, 2025 | 70.39 | 71.49 | 70.38 | 71.42 | 71.13 | 182,200 |
Feb 28, 2025 | 70.54 | 70.87 | 70.03 | 70.76 | 70.47 | 179,100 |
Feb 27, 2025 | 69.65 | 70.25 | 69.64 | 69.95 | 69.66 | 173,500 |
Feb 26, 2025 | 70.79 | 70.79 | 69.77 | 69.85 | 69.57 | 79,300 |
Feb 25, 2025 | 70.33 | 71.24 | 70.33 | 70.95 | 70.66 | 153,700 |
Feb 24, 2025 | 69.75 | 70.78 | 69.75 | 70.16 | 69.87 | 572,000 |
Feb 21, 2025 | 68.86 | 70.04 | 68.86 | 69.93 | 69.64 | 135,300 |
Feb 20, 2025 | 67.98 | 68.87 | 67.98 | 68.86 | 68.58 | 399,000 |
Feb 19, 2025 | 68.01 | 68.53 | 67.88 | 68.51 | 68.23 | 80,300 |
Feb 18, 2025 | 67.40 | 67.93 | 67.14 | 67.91 | 67.63 | 147,900 |
Feb 14, 2025 | 68.41 | 68.41 | 67.59 | 67.63 | 67.35 | 105,800 |
Feb 13, 2025 | 67.85 | 68.51 | 67.74 | 68.44 | 68.16 | 117,200 |
Feb 12, 2025 | 67.06 | 67.83 | 67.06 | 67.73 | 67.45 | 332,500 |
Feb 11, 2025 | 66.86 | 67.51 | 66.58 | 67.44 | 67.17 | 896,700 |
Feb 10, 2025 | 66.33 | 66.55 | 65.98 | 66.55 | 66.28 | 254,200 |
Feb 7, 2025 | 66.36 | 66.51 | 66.17 | 66.33 | 66.06 | 162,500 |
Feb 6, 2025 | 66.67 | 66.88 | 66.04 | 66.30 | 66.03 | 142,900 |
Feb 5, 2025 | 65.59 | 65.92 | 65.33 | 65.88 | 65.61 | 82,400 |
Feb 4, 2025 | 66.23 | 66.23 | 65.57 | 65.70 | 65.43 | 231,700 |
Feb 3, 2025 | 65.89 | 66.62 | 65.83 | 66.45 | 66.18 | 308,200 |
Jan 31, 2025 | 66.32 | 66.73 | 66.30 | 66.36 | 66.09 | 107,100 |
Jan 30, 2025 | 66.68 | 67.12 | 66.46 | 67.00 | 66.73 | 153,800 |
Jan 29, 2025 | 66.31 | 66.70 | 66.31 | 66.41 | 66.14 | 177,800 |
Jan 28, 2025 | 67.04 | 67.40 | 66.08 | 66.18 | 65.91 | 88,300 |
Jan 27, 2025 | 66.10 | 67.48 | 66.10 | 67.30 | 67.03 | 197,300 |
Jan 24, 2025 | 65.24 | 65.56 | 65.14 | 65.51 | 65.24 | 64,700 |
Jan 23, 2025 | 64.86 | 65.34 | 64.63 | 65.25 | 64.98 | 122,500 |
Jan 22, 2025 | 65.38 | 65.38 | 64.83 | 64.87 | 64.61 | 93,200 |
Jan 21, 2025 | 64.98 | 65.33 | 64.84 | 65.07 | 64.80 | 155,800 |
Jan 17, 2025 | 64.60 | 65.05 | 64.58 | 64.92 | 64.66 | 189,800 |
Jan 16, 2025 | 63.84 | 64.63 | 63.79 | 64.57 | 64.31 | 75,000 |
Jan 15, 2025 | 64.49 | 64.65 | 63.88 | 64.00 | 63.74 | 114,200 |
Jan 14, 2025 | 63.90 | 64.27 | 63.80 | 64.27 | 64.01 | 143,500 |
Jan 13, 2025 | 63.40 | 64.00 | 63.24 | 63.85 | 63.59 | 156,200 |
Jan 10, 2025 | 64.07 | 64.21 | 63.18 | 63.29 | 63.03 | 246,300 |
Jan 8, 2025 | 64.17 | 64.57 | 63.89 | 64.52 | 64.26 | 128,700 |
Jan 7, 2025 | 64.52 | 64.94 | 64.18 | 64.27 | 64.01 | 272,700 |
Jan 6, 2025 | 65.33 | 65.36 | 64.31 | 64.36 | 64.10 | 103,600 |
Jan 3, 2025 | 65.46 | 65.68 | 65.07 | 65.40 | 65.13 | 88,200 |
Jan 2, 2025 | 65.78 | 66.08 | 65.22 | 65.30 | 65.03 | 132,500 |
Dec 31, 2024 | 65.47 | 65.71 | 65.23 | 65.59 | 65.32 | 188,400 |
Dec 30, 2024 | 65.74 | 65.77 | 65.12 | 65.32 | 65.05 | 70,500 |
Dec 27, 2024 | 65.96 | 66.37 | 65.91 | 66.04 | 65.77 | 55,200 |
Dec 26, 2024 | 65.90 | 66.29 | 65.90 | 66.22 | 65.95 | 73,500 |
Dec 24, 2024 | 65.66 | 66.10 | 65.66 | 66.10 | 65.83 | 83,900 |
Dec 23, 2024 | 65.87 | 66.00 | 65.24 | 65.78 | 65.51 | 54,200 |
Dec 20, 2024 | 65.76 | 66.42 | 65.67 | 66.03 | 65.76 | 138,000 |
Dec 19, 2024 | 66.11 | 66.32 | 65.73 | 65.74 | 65.47 | 167,100 |
Dec 18, 2024 | 66.83 | 67.03 | 66.22 | 66.22 | 65.95 | 129,200 |
Dec 17, 2024 | 0.517 Dividend | |||||
Dec 17, 2024 | 67.03 | 67.46 | 66.94 | 67.01 | 66.74 | 80,900 |
Dec 16, 2024 | 68.37 | 68.69 | 67.75 | 67.76 | 66.97 | 54,400 |
Dec 13, 2024 | 68.30 | 68.74 | 68.05 | 68.37 | 67.57 | 98,900 |
Dec 12, 2024 | 68.52 | 68.71 | 68.34 | 68.53 | 67.73 | 64,200 |
Dec 11, 2024 | 69.28 | 69.33 | 68.19 | 68.26 | 67.46 | 67,900 |
Dec 10, 2024 | 68.80 | 69.27 | 68.39 | 69.02 | 68.21 | 69,200 |
Dec 9, 2024 | 69.13 | 69.32 | 68.52 | 68.87 | 68.07 | 88,400 |
Dec 6, 2024 | 69.74 | 69.94 | 69.08 | 69.08 | 68.27 | 93,700 |
Dec 5, 2024 | 69.55 | 69.97 | 69.48 | 69.85 | 69.03 | 69,000 |
Dec 4, 2024 | 69.75 | 69.75 | 69.35 | 69.50 | 68.69 | 56,500 |
Dec 3, 2024 | 70.65 | 70.66 | 69.98 | 70.03 | 69.21 | 136,500 |
Dec 2, 2024 | 70.82 | 70.82 | 70.32 | 70.69 | 69.86 | 136,900 |
Nov 29, 2024 | 70.54 | 70.98 | 70.54 | 70.92 | 70.09 | 13,300 |
Nov 27, 2024 | 70.83 | 71.14 | 70.58 | 70.68 | 69.85 | 25,400 |
Nov 26, 2024 | 70.36 | 70.68 | 70.25 | 70.64 | 69.82 | 58,200 |
Nov 25, 2024 | 70.23 | 70.63 | 70.14 | 70.40 | 69.58 | 81,400 |
Nov 22, 2024 | 69.65 | 69.92 | 69.65 | 69.91 | 69.09 | 32,200 |
Nov 21, 2024 | 68.79 | 69.48 | 68.64 | 69.40 | 68.59 | 58,700 |
Nov 20, 2024 | 68.27 | 68.80 | 68.20 | 68.75 | 67.95 | 148,400 |
Nov 19, 2024 | 68.26 | 68.54 | 67.88 | 68.37 | 67.57 | 116,200 |
Nov 18, 2024 | 68.00 | 68.64 | 67.98 | 68.45 | 67.65 | 117,900 |
Nov 15, 2024 | 68.58 | 68.58 | 67.88 | 67.93 | 67.14 | 57,700 |
Nov 14, 2024 | 68.48 | 68.88 | 68.47 | 68.55 | 67.75 | 174,700 |
Nov 13, 2024 | 68.38 | 68.63 | 68.32 | 68.58 | 67.78 | 82,800 |
Nov 12, 2024 | 68.62 | 68.74 | 68.31 | 68.40 | 67.60 | 78,200 |
Nov 11, 2024 | 68.75 | 69.23 | 68.52 | 68.53 | 67.73 | 78,300 |
Nov 8, 2024 | 68.16 | 68.85 | 68.16 | 68.76 | 67.96 | 123,300 |
Nov 7, 2024 | 68.35 | 68.54 | 68.02 | 68.02 | 67.23 | 78,400 |
Nov 6, 2024 | 69.26 | 69.26 | 67.93 | 68.02 | 67.23 | 75,000 |
Nov 5, 2024 | 68.28 | 68.86 | 68.22 | 68.86 | 68.06 | 35,200 |
Nov 4, 2024 | 68.40 | 68.59 | 68.20 | 68.37 | 67.57 | 37,200 |
Nov 1, 2024 | 68.48 | 68.67 | 68.23 | 68.30 | 67.50 | 71,500 |
Oct 31, 2024 | 68.44 | 68.79 | 68.27 | 68.32 | 67.52 | 47,200 |
Oct 30, 2024 | 68.27 | 68.63 | 68.27 | 68.37 | 67.57 | 50,700 |
Oct 29, 2024 | 68.85 | 68.93 | 68.41 | 68.41 | 67.61 | 48,900 |
Oct 28, 2024 | 69.19 | 69.33 | 69.05 | 69.11 | 68.30 | 53,300 |
Oct 25, 2024 | 69.51 | 69.60 | 68.91 | 68.98 | 68.17 | 38,900 |
Oct 24, 2024 | 69.61 | 69.71 | 69.39 | 69.48 | 68.67 | 31,400 |
Oct 23, 2024 | 69.49 | 69.72 | 69.40 | 69.63 | 68.82 | 38,100 |
Oct 22, 2024 | 69.49 | 70.03 | 69.47 | 69.93 | 69.11 | 46,300 |
Oct 21, 2024 | 70.13 | 70.19 | 69.44 | 69.50 | 68.69 | 219,900 |
Oct 18, 2024 | 69.69 | 70.10 | 69.45 | 70.07 | 69.25 | 36,500 |
Oct 17, 2024 | 70.38 | 70.42 | 69.88 | 70.06 | 69.24 | 31,600 |
Oct 16, 2024 | 70.18 | 70.43 | 70.07 | 70.35 | 69.53 | 76,400 |
Oct 15, 2024 | 70.03 | 71.00 | 70.03 | 70.32 | 69.50 | 48,400 |
Oct 14, 2024 | 69.61 | 70.12 | 69.48 | 70.07 | 69.25 | 28,300 |
Oct 11, 2024 | 69.46 | 69.72 | 69.20 | 69.57 | 68.76 | 33,000 |
Oct 10, 2024 | 69.45 | 69.51 | 69.01 | 69.20 | 68.39 | 120,500 |
Oct 9, 2024 | 69.03 | 69.48 | 69.03 | 69.26 | 68.45 | 37,700 |
Oct 8, 2024 | 68.66 | 69.04 | 68.45 | 68.96 | 68.15 | 34,400 |
Oct 7, 2024 | 69.18 | 69.18 | 68.55 | 68.63 | 67.83 | 114,800 |
Oct 4, 2024 | 68.88 | 69.21 | 68.79 | 69.17 | 68.36 | 49,800 |
Oct 3, 2024 | 69.52 | 69.56 | 69.00 | 69.06 | 68.25 | 63,200 |
Oct 2, 2024 | 70.21 | 70.21 | 69.66 | 69.81 | 68.99 | 44,200 |
Oct 1, 2024 | 70.56 | 70.78 | 70.20 | 70.39 | 69.57 | 47,200 |
Sep 30, 2024 | 70.75 | 70.81 | 70.32 | 70.57 | 69.75 | 102,400 |
Sep 27, 2024 | 70.26 | 70.87 | 70.26 | 70.48 | 69.66 | 174,700 |
Sep 26, 2024 | 69.62 | 70.34 | 69.62 | 70.04 | 69.22 | 130,400 |
Sep 25, 2024 | 0.516 Dividend | |||||
Sep 25, 2024 | 70.27 | 70.27 | 69.76 | 69.80 | 68.98 | 206,000 |
Sep 24, 2024 | 70.62 | 70.96 | 70.42 | 70.52 | 69.19 | 742,600 |
Sep 23, 2024 | 70.54 | 71.22 | 70.45 | 70.83 | 69.49 | 46,000 |
Sep 20, 2024 | 70.35 | 70.68 | 70.21 | 70.62 | 69.28 | 132,800 |
Sep 19, 2024 | 71.07 | 71.10 | 70.42 | 70.51 | 69.18 | 46,700 |
Sep 18, 2024 | 71.28 | 71.63 | 70.80 | 71.00 | 69.66 | 79,700 |
Sep 17, 2024 | 71.79 | 72.00 | 71.34 | 71.45 | 70.10 | 54,700 |
Sep 16, 2024 | 71.81 | 72.19 | 71.68 | 72.00 | 70.64 | 105,500 |
Sep 13, 2024 | 71.16 | 71.57 | 70.93 | 71.55 | 70.20 | 53,300 |
Sep 12, 2024 | 70.83 | 71.15 | 70.42 | 71.06 | 69.72 | 347,600 |
Sep 11, 2024 | 71.47 | 71.47 | 70.33 | 70.78 | 69.44 | 227,800 |
Sep 10, 2024 | 71.73 | 72.08 | 71.54 | 71.64 | 70.29 | 67,700 |
Sep 9, 2024 | 71.45 | 71.99 | 71.28 | 71.77 | 70.41 | 46,500 |
Sep 6, 2024 | 71.47 | 71.92 | 71.41 | 71.45 | 70.10 | 280,100 |
Sep 5, 2024 | 72.19 | 72.28 | 71.40 | 71.59 | 70.24 | 593,700 |
Sep 4, 2024 | 71.70 | 72.29 | 71.55 | 72.12 | 70.76 | 64,700 |
Sep 3, 2024 | 70.70 | 71.85 | 70.65 | 71.66 | 70.31 | 487,700 |
Aug 30, 2024 | 70.28 | 70.80 | 70.20 | 70.79 | 69.45 | 111,000 |
Aug 29, 2024 | 70.41 | 70.44 | 69.92 | 70.25 | 68.92 | 55,800 |
Aug 28, 2024 | 70.38 | 70.56 | 70.05 | 70.31 | 68.98 | 62,300 |
Aug 27, 2024 | 70.48 | 70.64 | 70.20 | 70.29 | 68.96 | 36,200 |
Aug 26, 2024 | 70.00 | 70.67 | 70.00 | 70.35 | 69.02 | 132,100 |
Aug 23, 2024 | 69.94 | 70.02 | 69.62 | 70.01 | 68.69 | 47,900 |
Aug 22, 2024 | 70.10 | 70.12 | 69.54 | 69.84 | 68.52 | 63,300 |
Aug 21, 2024 | 69.80 | 70.20 | 69.71 | 69.92 | 68.60 | 62,600 |
Aug 20, 2024 | 69.37 | 69.71 | 69.25 | 69.68 | 68.36 | 46,500 |
Aug 19, 2024 | 69.23 | 69.50 | 69.23 | 69.44 | 68.13 | 55,300 |
Aug 16, 2024 | 68.88 | 69.16 | 68.73 | 69.16 | 67.85 | 38,900 |
Aug 15, 2024 | 69.11 | 69.25 | 68.69 | 68.91 | 67.61 | 59,800 |
Aug 14, 2024 | 68.54 | 69.16 | 68.54 | 68.95 | 67.65 | 67,200 |
Aug 13, 2024 | 68.13 | 68.51 | 67.99 | 68.50 | 67.20 | 77,700 |
Aug 12, 2024 | 68.57 | 68.57 | 67.92 | 68.02 | 66.73 | 80,500 |
Aug 9, 2024 | 68.74 | 68.77 | 68.27 | 68.63 | 67.33 | 214,700 |
Aug 8, 2024 | 68.28 | 68.90 | 68.25 | 68.79 | 67.49 | 77,300 |
Aug 7, 2024 | 68.76 | 69.62 | 68.70 | 68.78 | 67.48 | 184,600 |
Aug 6, 2024 | 68.45 | 69.32 | 68.45 | 68.57 | 67.27 | 173,100 |
Aug 5, 2024 | 69.72 | 69.72 | 68.04 | 68.32 | 67.03 | 235,500 |
Aug 2, 2024 | 69.39 | 69.91 | 68.22 | 69.64 | 68.32 | 317,700 |
Aug 1, 2024 | 68.05 | 68.94 | 67.93 | 68.79 | 67.49 | 97,400 |
Jul 31, 2024 | 68.03 | 68.48 | 67.77 | 67.90 | 66.62 | 297,600 |
Jul 30, 2024 | 67.79 | 68.35 | 67.38 | 68.21 | 66.92 | 72,900 |
Jul 29, 2024 | 68.25 | 68.68 | 67.96 | 68.55 | 67.25 | 71,500 |
Jul 26, 2024 | 67.59 | 68.37 | 67.59 | 68.37 | 67.08 | 91,500 |
Jul 25, 2024 | 67.34 | 68.35 | 67.34 | 67.49 | 66.21 | 106,400 |
Jul 24, 2024 | 66.61 | 67.22 | 66.37 | 67.14 | 65.87 | 60,700 |
Jul 23, 2024 | 67.15 | 67.32 | 66.68 | 66.71 | 65.45 | 54,300 |
Jul 22, 2024 | 67.23 | 67.32 | 66.83 | 67.07 | 65.80 | 66,300 |
Jul 19, 2024 | 67.55 | 67.63 | 67.05 | 67.23 | 65.96 | 83,700 |
Jul 18, 2024 | 67.48 | 68.29 | 67.34 | 67.43 | 66.16 | 82,800 |
Jul 17, 2024 | 66.65 | 67.88 | 66.65 | 67.76 | 66.48 | 263,600 |
Jul 16, 2024 | 65.85 | 66.59 | 65.85 | 66.59 | 65.33 | 54,900 |
Jul 15, 2024 | 66.44 | 66.44 | 65.77 | 65.80 | 64.56 | 45,400 |
Jul 12, 2024 | 66.14 | 66.72 | 66.12 | 66.37 | 65.12 | 54,600 |
Jul 11, 2024 | 65.41 | 65.97 | 65.39 | 65.88 | 64.63 | 117,300 |
Jul 10, 2024 | 65.33 | 65.65 | 65.29 | 65.65 | 64.41 | 61,400 |
Jul 9, 2024 | 65.50 | 65.52 | 65.24 | 65.27 | 64.04 | 50,800 |
Jul 8, 2024 | 65.70 | 65.75 | 65.47 | 65.54 | 64.30 | 78,800 |
Jul 5, 2024 | 65.20 | 65.71 | 65.05 | 65.68 | 64.44 | 31,300 |
Jul 3, 2024 | 65.42 | 65.57 | 65.19 | 65.35 | 64.11 | 71,000 |
Jul 2, 2024 | 65.25 | 65.47 | 65.04 | 65.46 | 64.22 | 29,200 |
Jul 1, 2024 | 65.92 | 66.31 | 65.22 | 65.28 | 64.05 | 66,600 |
Jun 28, 2024 | 66.03 | 66.15 | 65.59 | 65.75 | 64.51 | 70,500 |
Jun 27, 2024 | 66.30 | 66.30 | 65.75 | 66.05 | 64.80 | 44,300 |
Jun 26, 2024 | 66.32 | 66.56 | 66.10 | 66.46 | 65.20 | 26,900 |
Jun 25, 2024 | 67.16 | 67.16 | 66.61 | 66.71 | 65.45 | 36,500 |
Jun 24, 2024 | 66.50 | 67.29 | 66.50 | 67.15 | 65.88 | 69,100 |
Jun 21, 2024 | 66.49 | 66.71 | 66.18 | 66.47 | 65.21 | 52,800 |
Jun 20, 2024 | 66.23 | 66.53 | 66.05 | 66.15 | 64.90 | 58,400 |
Jun 18, 2024 | 66.12 | 66.35 | 66.01 | 66.33 | 65.08 | 69,400 |
Jun 17, 2024 | 65.54 | 66.32 | 65.41 | 66.19 | 64.94 | 45,400 |
Jun 14, 2024 | 65.56 | 65.65 | 65.20 | 65.58 | 64.34 | 46,000 |
Jun 13, 2024 | 65.40 | 65.70 | 65.19 | 65.66 | 64.42 | 50,500 |
Jun 12, 2024 | 66.43 | 66.43 | 65.35 | 65.52 | 64.28 | 82,900 |
Jun 11, 2024 | 0.403 Dividend | |||||
Jun 11, 2024 | 66.14 | 66.24 | 65.68 | 66.24 | 64.99 | 52,800 |
Jun 10, 2024 | 66.99 | 66.99 | 66.33 | 66.71 | 65.05 | 40,800 |
Jun 7, 2024 | 67.28 | 67.56 | 67.10 | 67.15 | 65.48 | 55,100 |
Jun 6, 2024 | 67.07 | 67.56 | 67.00 | 67.44 | 65.77 | 51,400 |
Jun 5, 2024 | 67.23 | 67.25 | 66.69 | 67.10 | 65.43 | 30,000 |
Jun 4, 2024 | 66.79 | 67.37 | 66.65 | 67.31 | 65.64 | 66,300 |
Jun 3, 2024 | 66.80 | 67.13 | 66.55 | 66.80 | 65.14 | 57,200 |
May 31, 2024 | 65.71 | 66.90 | 65.65 | 66.87 | 65.21 | 59,900 |
May 30, 2024 | 65.45 | 65.69 | 65.34 | 65.65 | 64.02 | 57,200 |
May 29, 2024 | 65.59 | 65.69 | 65.35 | 65.42 | 63.80 | 40,300 |
May 28, 2024 | 66.61 | 66.61 | 65.68 | 65.87 | 64.23 | 46,800 |
May 24, 2024 | 67.02 | 67.24 | 66.74 | 66.76 | 65.10 | 57,300 |
May 23, 2024 | 67.54 | 67.65 | 66.85 | 66.86 | 65.20 | 56,100 |
May 22, 2024 | 67.68 | 67.91 | 67.51 | 67.81 | 66.13 | 47,000 |
May 21, 2024 | 67.85 | 67.93 | 67.58 | 67.85 | 66.16 | 39,900 |
May 20, 2024 | 68.04 | 68.04 | 67.67 | 67.72 | 66.04 | 35,300 |
May 17, 2024 | 68.21 | 68.21 | 67.96 | 68.05 | 66.36 | 73,100 |
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%
IYH iShares U.S. Healthcare ETF
55.72
+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%
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%