Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD
iShares Transportation Average ETF (IYT)
63.95
-0.08
(-0.12%)
At close: April 1 at 4:00:00 PM EDT
63.95
0.00
(0.00%)
Pre-Market: 8:00:06 AM 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 | 63.53 | 64.05 | 62.74 | 63.95 | 63.95 | 508,500 |
Mar 31, 2025 | 62.82 | 64.45 | 62.47 | 64.03 | 64.03 | 450,100 |
Mar 28, 2025 | 65.08 | 65.17 | 63.62 | 63.66 | 63.66 | 297,400 |
Mar 27, 2025 | 65.41 | 65.84 | 65.06 | 65.30 | 65.30 | 227,200 |
Mar 26, 2025 | 65.80 | 66.00 | 65.22 | 65.56 | 65.56 | 154,000 |
Mar 25, 2025 | 66.41 | 66.64 | 65.50 | 65.65 | 65.65 | 314,400 |
Mar 24, 2025 | 65.83 | 66.35 | 65.83 | 66.26 | 66.26 | 239,100 |
Mar 21, 2025 | 64.14 | 65.11 | 63.54 | 65.05 | 65.05 | 670,400 |
Mar 20, 2025 | 64.52 | 65.48 | 64.52 | 64.99 | 64.99 | 423,200 |
Mar 19, 2025 | 64.56 | 65.47 | 64.40 | 65.01 | 65.01 | 575,100 |
Mar 18, 2025 | 0.21 Dividend | |||||
Mar 18, 2025 | 64.92 | 65.05 | 64.11 | 64.56 | 64.56 | 283,600 |
Mar 17, 2025 | 64.61 | 65.79 | 64.59 | 65.39 | 65.18 | 276,800 |
Mar 14, 2025 | 63.83 | 64.71 | 63.70 | 64.62 | 64.41 | 345,600 |
Mar 13, 2025 | 64.27 | 64.69 | 63.09 | 63.37 | 63.16 | 140,400 |
Mar 12, 2025 | 65.11 | 65.11 | 63.55 | 64.35 | 64.14 | 513,700 |
Mar 11, 2025 | 66.45 | 66.76 | 64.42 | 64.61 | 64.40 | 640,900 |
Mar 10, 2025 | 67.49 | 67.80 | 65.95 | 66.62 | 66.40 | 543,100 |
Mar 7, 2025 | 67.56 | 68.53 | 67.11 | 68.40 | 68.18 | 407,900 |
Mar 6, 2025 | 67.75 | 68.77 | 67.54 | 67.93 | 67.71 | 248,100 |
Mar 5, 2025 | 67.58 | 68.65 | 67.36 | 68.45 | 68.23 | 449,200 |
Mar 4, 2025 | 67.96 | 68.52 | 66.74 | 67.54 | 67.32 | 545,500 |
Mar 3, 2025 | 70.09 | 70.69 | 68.29 | 68.78 | 68.56 | 274,600 |
Feb 28, 2025 | 68.84 | 69.86 | 68.84 | 69.86 | 69.63 | 321,700 |
Feb 27, 2025 | 69.45 | 70.12 | 68.64 | 68.83 | 68.61 | 485,500 |
Feb 26, 2025 | 69.82 | 70.43 | 69.37 | 69.52 | 69.29 | 388,700 |
Feb 25, 2025 | 69.46 | 69.85 | 68.71 | 69.49 | 69.26 | 393,800 |
Feb 24, 2025 | 70.39 | 70.48 | 69.44 | 69.59 | 69.36 | 492,700 |
Feb 21, 2025 | 72.20 | 72.31 | 70.03 | 70.18 | 69.95 | 802,600 |
Feb 20, 2025 | 72.30 | 72.61 | 71.60 | 72.20 | 71.96 | 398,100 |
Feb 19, 2025 | 72.96 | 73.00 | 72.31 | 72.46 | 72.22 | 437,200 |
Feb 18, 2025 | 72.85 | 73.48 | 72.78 | 73.39 | 73.15 | 321,100 |
Feb 14, 2025 | 72.28 | 72.62 | 72.27 | 72.56 | 72.32 | 531,800 |
Feb 13, 2025 | 72.01 | 72.28 | 71.25 | 72.19 | 71.95 | 583,100 |
Feb 12, 2025 | 70.64 | 72.24 | 70.55 | 71.98 | 71.75 | 827,300 |
Feb 11, 2025 | 71.75 | 72.07 | 71.40 | 71.77 | 71.54 | 509,300 |
Feb 10, 2025 | 71.70 | 72.26 | 71.53 | 72.02 | 71.79 | 766,300 |
Feb 7, 2025 | 70.59 | 71.64 | 70.59 | 71.09 | 70.86 | 973,000 |
Feb 6, 2025 | 69.89 | 70.59 | 69.89 | 70.57 | 70.34 | 387,800 |
Feb 5, 2025 | 69.67 | 69.82 | 69.13 | 69.34 | 69.11 | 259,500 |
Feb 4, 2025 | 69.06 | 70.15 | 69.06 | 70.05 | 69.82 | 292,800 |
Feb 3, 2025 | 68.66 | 70.03 | 68.36 | 68.96 | 68.74 | 519,800 |
Jan 31, 2025 | 70.93 | 71.19 | 70.01 | 70.16 | 69.93 | 304,500 |
Jan 30, 2025 | 70.21 | 70.99 | 70.01 | 70.74 | 70.51 | 656,600 |
Jan 29, 2025 | 72.53 | 72.75 | 71.80 | 72.01 | 71.78 | 542,900 |
Jan 28, 2025 | 73.02 | 73.02 | 72.22 | 72.29 | 72.05 | 299,600 |
Jan 27, 2025 | 71.72 | 73.53 | 71.72 | 73.22 | 72.98 | 497,900 |
Jan 24, 2025 | 72.10 | 72.49 | 71.81 | 72.09 | 71.86 | 123,700 |
Jan 23, 2025 | 72.02 | 72.30 | 71.86 | 72.12 | 71.89 | 241,000 |
Jan 22, 2025 | 72.11 | 72.11 | 71.37 | 71.41 | 71.18 | 240,100 |
Jan 21, 2025 | 71.17 | 71.91 | 71.16 | 71.86 | 71.63 | 302,900 |
Jan 17, 2025 | 71.51 | 71.51 | 70.63 | 70.67 | 70.44 | 291,000 |
Jan 16, 2025 | 70.29 | 71.43 | 70.21 | 71.29 | 71.06 | 223,500 |
Jan 15, 2025 | 70.72 | 70.87 | 70.20 | 70.29 | 70.06 | 352,800 |
Jan 14, 2025 | 69.43 | 69.71 | 69.08 | 69.54 | 69.31 | 262,300 |
Jan 13, 2025 | 68.33 | 69.08 | 68.14 | 68.98 | 68.76 | 332,900 |
Jan 10, 2025 | 68.78 | 69.61 | 68.71 | 68.77 | 68.55 | 324,300 |
Jan 8, 2025 | 69.05 | 69.29 | 68.49 | 69.19 | 68.96 | 478,900 |
Jan 7, 2025 | 69.73 | 69.95 | 68.92 | 69.19 | 68.96 | 350,400 |
Jan 6, 2025 | 69.38 | 69.85 | 69.01 | 69.16 | 68.93 | 265,400 |
Jan 3, 2025 | 67.87 | 68.76 | 67.32 | 68.59 | 68.37 | 443,800 |
Jan 2, 2025 | 68.13 | 68.29 | 67.28 | 67.67 | 67.45 | 571,400 |
Dec 31, 2024 | 67.86 | 68.04 | 67.38 | 67.57 | 67.35 | 197,100 |
Dec 30, 2024 | 67.61 | 67.94 | 66.95 | 67.64 | 67.42 | 372,200 |
Dec 27, 2024 | 68.17 | 68.56 | 67.78 | 68.23 | 68.01 | 194,800 |
Dec 26, 2024 | 68.05 | 68.71 | 68.01 | 68.54 | 68.32 | 224,100 |
Dec 24, 2024 | 68.01 | 68.49 | 67.59 | 68.42 | 68.20 | 153,100 |
Dec 23, 2024 | 67.38 | 67.93 | 67.20 | 67.89 | 67.67 | 354,700 |
Dec 20, 2024 | 67.33 | 68.27 | 66.43 | 67.54 | 67.32 | 527,800 |
Dec 19, 2024 | 68.06 | 68.51 | 67.12 | 67.28 | 67.06 | 448,300 |
Dec 18, 2024 | 69.51 | 70.02 | 67.48 | 67.57 | 67.35 | 693,800 |
Dec 17, 2024 | 0.16 Dividend | |||||
Dec 17, 2024 | 69.25 | 69.46 | 69.04 | 69.31 | 69.08 | 466,700 |
Dec 16, 2024 | 70.06 | 70.31 | 69.68 | 69.82 | 69.43 | 419,600 |
Dec 13, 2024 | 70.68 | 70.78 | 70.04 | 70.10 | 69.71 | 334,000 |
Dec 12, 2024 | 71.21 | 71.41 | 70.54 | 70.69 | 70.29 | 207,400 |
Dec 11, 2024 | 71.83 | 72.14 | 70.91 | 70.99 | 70.59 | 533,100 |
Dec 10, 2024 | 71.71 | 72.00 | 71.17 | 71.84 | 71.44 | 624,100 |
Dec 9, 2024 | 71.67 | 71.90 | 71.34 | 71.38 | 70.98 | 693,900 |
Dec 6, 2024 | 72.46 | 72.60 | 71.48 | 71.60 | 71.20 | 394,700 |
Dec 5, 2024 | 73.61 | 73.79 | 71.83 | 71.88 | 71.48 | 772,900 |
Dec 4, 2024 | 73.25 | 73.30 | 72.65 | 73.22 | 72.81 | 430,800 |
Dec 3, 2024 | 74.52 | 74.52 | 73.09 | 73.12 | 72.71 | 993,900 |
Dec 2, 2024 | 74.81 | 74.81 | 74.05 | 74.51 | 74.09 | 307,900 |
Nov 29, 2024 | 74.66 | 74.99 | 74.65 | 74.72 | 74.30 | 271,500 |
Nov 27, 2024 | 74.88 | 75.19 | 74.38 | 74.47 | 74.05 | 178,500 |
Nov 26, 2024 | 75.20 | 75.20 | 74.47 | 74.64 | 74.22 | 319,100 |
Nov 25, 2024 | 74.30 | 75.59 | 74.30 | 75.40 | 74.98 | 597,300 |
Nov 22, 2024 | 72.76 | 73.67 | 72.76 | 73.58 | 73.17 | 378,200 |
Nov 21, 2024 | 72.42 | 72.92 | 72.24 | 72.61 | 72.20 | 568,500 |
Nov 20, 2024 | 72.00 | 72.03 | 71.35 | 72.00 | 71.60 | 455,200 |
Nov 19, 2024 | 71.30 | 72.15 | 71.20 | 71.97 | 71.57 | 908,000 |
Nov 18, 2024 | 72.66 | 72.68 | 71.84 | 72.15 | 71.75 | 722,700 |
Nov 15, 2024 | 73.22 | 73.63 | 72.70 | 72.98 | 72.57 | 237,200 |
Nov 14, 2024 | 73.58 | 73.93 | 73.05 | 73.09 | 72.68 | 485,500 |
Nov 13, 2024 | 73.27 | 73.69 | 73.00 | 73.44 | 73.03 | 332,600 |
Nov 12, 2024 | 73.55 | 73.93 | 72.83 | 73.13 | 72.72 | 301,400 |
Nov 11, 2024 | 73.58 | 74.43 | 73.58 | 73.89 | 73.48 | 379,500 |
Nov 8, 2024 | 72.98 | 73.50 | 72.78 | 73.18 | 72.77 | 785,500 |
Nov 7, 2024 | 74.34 | 74.67 | 72.92 | 72.95 | 72.54 | 991,800 |
Nov 6, 2024 | 73.12 | 74.19 | 72.15 | 74.02 | 73.61 | 1,325,700 |
Nov 5, 2024 | 69.41 | 70.61 | 69.41 | 70.56 | 70.16 | 625,300 |
Nov 4, 2024 | 69.70 | 70.07 | 69.31 | 69.35 | 68.96 | 653,600 |
Nov 1, 2024 | 69.73 | 70.33 | 69.58 | 69.70 | 69.31 | 380,500 |
Oct 31, 2024 | 69.95 | 70.23 | 69.23 | 69.28 | 68.89 | 717,300 |
Oct 30, 2024 | 70.47 | 71.60 | 70.37 | 71.10 | 70.70 | 627,500 |
Oct 29, 2024 | 69.78 | 70.95 | 69.78 | 70.55 | 70.16 | 300,200 |
Oct 28, 2024 | 70.03 | 70.38 | 69.98 | 70.19 | 69.80 | 186,200 |
Oct 25, 2024 | 69.51 | 70.12 | 69.29 | 69.54 | 69.15 | 499,400 |
Oct 24, 2024 | 70.07 | 70.15 | 68.89 | 69.42 | 69.03 | 313,000 |
Oct 23, 2024 | 70.18 | 70.30 | 69.56 | 69.96 | 69.57 | 603,400 |
Oct 22, 2024 | 70.20 | 70.69 | 69.87 | 70.50 | 70.11 | 503,100 |
Oct 21, 2024 | 70.47 | 70.60 | 69.98 | 70.25 | 69.86 | 188,300 |
Oct 18, 2024 | 70.86 | 70.99 | 70.41 | 70.88 | 70.48 | 621,800 |
Oct 17, 2024 | 71.22 | 71.29 | 70.52 | 70.64 | 70.24 | 492,400 |
Oct 16, 2024 | 71.45 | 72.29 | 71.45 | 71.94 | 71.54 | 518,600 |
Oct 15, 2024 | 71.45 | 71.67 | 70.78 | 70.87 | 70.47 | 352,000 |
Oct 14, 2024 | 70.95 | 71.31 | 70.35 | 71.27 | 70.87 | 509,100 |
Oct 11, 2024 | 68.97 | 71.09 | 68.97 | 71.01 | 70.61 | 567,400 |
Oct 10, 2024 | 68.06 | 68.54 | 67.84 | 68.47 | 68.09 | 233,500 |
Oct 9, 2024 | 67.84 | 68.60 | 67.84 | 68.38 | 68.00 | 209,500 |
Oct 8, 2024 | 67.37 | 68.09 | 67.37 | 67.80 | 67.42 | 521,900 |
Oct 7, 2024 | 67.06 | 67.51 | 66.70 | 67.21 | 66.83 | 403,800 |
Oct 4, 2024 | 67.60 | 68.03 | 66.79 | 67.40 | 67.02 | 377,600 |
Oct 3, 2024 | 67.19 | 67.27 | 66.54 | 66.79 | 66.42 | 447,600 |
Oct 2, 2024 | 67.93 | 67.99 | 67.28 | 67.42 | 67.04 | 528,400 |
Oct 1, 2024 | 68.83 | 68.83 | 67.53 | 68.08 | 67.70 | 488,700 |
Sep 30, 2024 | 68.76 | 69.26 | 68.44 | 68.91 | 68.52 | 634,400 |
Sep 27, 2024 | 68.85 | 69.58 | 68.72 | 68.72 | 68.34 | 270,200 |
Sep 26, 2024 | 69.13 | 69.47 | 68.31 | 68.66 | 68.28 | 182,500 |
Sep 25, 2024 | 0.21 Dividend | |||||
Sep 25, 2024 | 68.54 | 68.98 | 68.21 | 68.24 | 67.86 | 180,100 |
Sep 24, 2024 | 67.88 | 68.90 | 67.86 | 68.88 | 68.29 | 193,300 |
Sep 23, 2024 | 67.49 | 67.68 | 67.08 | 67.53 | 66.95 | 410,500 |
Sep 20, 2024 | 68.03 | 68.03 | 67.01 | 67.28 | 66.70 | 628,200 |
Sep 19, 2024 | 69.01 | 69.41 | 68.75 | 68.88 | 68.29 | 675,600 |
Sep 18, 2024 | 67.84 | 69.02 | 67.74 | 68.07 | 67.49 | 795,600 |
Sep 17, 2024 | 67.38 | 68.43 | 67.38 | 67.88 | 67.30 | 262,000 |
Sep 16, 2024 | 66.80 | 67.41 | 66.75 | 67.06 | 66.49 | 146,100 |
Sep 13, 2024 | 66.80 | 67.26 | 66.50 | 66.81 | 66.24 | 346,800 |
Sep 12, 2024 | 66.14 | 66.50 | 65.29 | 65.88 | 65.32 | 202,100 |
Sep 11, 2024 | 65.77 | 65.95 | 64.29 | 65.86 | 65.30 | 288,200 |
Sep 10, 2024 | 66.25 | 66.25 | 65.31 | 66.03 | 65.46 | 391,200 |
Sep 9, 2024 | 65.67 | 66.50 | 65.67 | 66.15 | 65.58 | 302,500 |
Sep 6, 2024 | 65.91 | 66.54 | 65.02 | 65.34 | 64.78 | 1,018,700 |
Sep 5, 2024 | 66.81 | 67.08 | 65.80 | 66.03 | 65.46 | 371,000 |
Sep 4, 2024 | 66.75 | 67.44 | 66.74 | 67.10 | 66.53 | 576,300 |
Sep 3, 2024 | 66.91 | 67.22 | 66.46 | 66.77 | 66.20 | 458,600 |
Aug 30, 2024 | 66.63 | 67.29 | 66.36 | 67.27 | 66.69 | 169,800 |
Aug 29, 2024 | 66.64 | 67.04 | 66.35 | 66.46 | 65.89 | 463,900 |
Aug 28, 2024 | 66.15 | 66.42 | 65.81 | 66.25 | 65.68 | 181,200 |
Aug 27, 2024 | 66.34 | 66.52 | 65.89 | 66.32 | 65.75 | 195,500 |
Aug 26, 2024 | 67.00 | 67.23 | 66.40 | 66.51 | 65.94 | 221,200 |
Aug 23, 2024 | 66.06 | 67.02 | 65.97 | 66.92 | 66.35 | 618,300 |
Aug 22, 2024 | 66.16 | 66.56 | 65.68 | 65.86 | 65.30 | 257,700 |
Aug 21, 2024 | 65.96 | 66.36 | 65.94 | 66.17 | 65.60 | 414,100 |
Aug 20, 2024 | 66.32 | 66.34 | 65.76 | 65.82 | 65.26 | 367,800 |
Aug 19, 2024 | 65.43 | 66.31 | 65.43 | 66.31 | 65.74 | 180,300 |
Aug 16, 2024 | 65.34 | 65.65 | 65.10 | 65.49 | 64.93 | 320,000 |
Aug 15, 2024 | 65.02 | 66.00 | 65.02 | 65.47 | 64.91 | 503,500 |
Aug 14, 2024 | 64.10 | 64.46 | 63.94 | 64.37 | 63.82 | 119,500 |
Aug 13, 2024 | 63.62 | 64.16 | 63.40 | 64.11 | 63.56 | 542,100 |
Aug 12, 2024 | 63.64 | 63.75 | 63.13 | 63.37 | 62.83 | 205,300 |
Aug 9, 2024 | 64.02 | 64.06 | 63.27 | 63.64 | 63.10 | 1,353,100 |
Aug 8, 2024 | 62.98 | 64.24 | 62.94 | 64.20 | 63.65 | 446,300 |
Aug 7, 2024 | 63.48 | 64.20 | 62.42 | 62.47 | 61.94 | 708,200 |
Aug 6, 2024 | 62.12 | 63.74 | 61.77 | 63.00 | 62.46 | 608,400 |
Aug 5, 2024 | 60.34 | 62.09 | 60.10 | 61.35 | 60.82 | 486,000 |
Aug 2, 2024 | 63.57 | 63.57 | 61.88 | 62.63 | 62.09 | 923,100 |
Aug 1, 2024 | 66.45 | 66.82 | 64.26 | 64.53 | 63.98 | 483,900 |
Jul 31, 2024 | 65.73 | 66.88 | 65.45 | 65.98 | 65.42 | 789,600 |
Jul 30, 2024 | 65.10 | 66.15 | 65.10 | 65.47 | 64.91 | 473,800 |
Jul 29, 2024 | 65.45 | 65.75 | 64.93 | 64.93 | 64.37 | 305,700 |
Jul 26, 2024 | 65.38 | 65.76 | 64.87 | 65.21 | 64.65 | 394,000 |
Jul 25, 2024 | 64.30 | 66.58 | 64.12 | 65.09 | 64.53 | 1,767,300 |
Jul 24, 2024 | 64.95 | 65.24 | 64.20 | 64.46 | 63.91 | 786,800 |
Jul 23, 2024 | 65.69 | 65.92 | 65.17 | 65.25 | 64.69 | 475,400 |
Jul 22, 2024 | 66.47 | 66.77 | 65.75 | 66.55 | 65.98 | 297,800 |
Jul 19, 2024 | 66.23 | 66.46 | 65.70 | 66.34 | 65.77 | 474,800 |
Jul 18, 2024 | 67.32 | 67.49 | 65.88 | 66.07 | 65.50 | 595,600 |
Jul 17, 2024 | 68.12 | 68.36 | 67.32 | 67.35 | 66.77 | 368,400 |
Jul 16, 2024 | 66.93 | 69.00 | 66.93 | 68.89 | 68.30 | 802,600 |
Jul 15, 2024 | 65.98 | 66.89 | 65.60 | 66.68 | 66.11 | 476,200 |
Jul 12, 2024 | 65.47 | 66.24 | 65.47 | 65.70 | 65.14 | 525,400 |
Jul 11, 2024 | 63.84 | 65.56 | 63.59 | 65.50 | 64.94 | 722,400 |
Jul 10, 2024 | 64.11 | 64.11 | 63.47 | 63.93 | 63.38 | 435,600 |
Jul 9, 2024 | 64.27 | 64.34 | 63.80 | 63.84 | 63.29 | 276,600 |
Jul 8, 2024 | 64.72 | 64.85 | 64.05 | 64.38 | 63.83 | 385,800 |
Jul 5, 2024 | 64.97 | 65.02 | 64.28 | 64.59 | 64.04 | 243,400 |
Jul 3, 2024 | 64.83 | 65.61 | 64.83 | 65.05 | 64.49 | 149,300 |
Jul 2, 2024 | 64.71 | 64.97 | 64.33 | 64.84 | 64.29 | 315,100 |
Jul 1, 2024 | 65.43 | 65.48 | 64.44 | 64.83 | 64.28 | 311,200 |
Jun 28, 2024 | 64.74 | 65.66 | 64.74 | 65.43 | 64.87 | 451,300 |
Jun 27, 2024 | 64.74 | 64.77 | 64.30 | 64.54 | 63.99 | 352,800 |
Jun 26, 2024 | 64.43 | 65.08 | 64.29 | 64.78 | 64.23 | 625,900 |
Jun 25, 2024 | 64.79 | 64.79 | 63.71 | 64.27 | 63.72 | 310,000 |
Jun 24, 2024 | 64.31 | 65.25 | 64.31 | 64.69 | 64.14 | 274,200 |
Jun 21, 2024 | 64.29 | 64.42 | 63.74 | 64.26 | 63.71 | 268,800 |
Jun 20, 2024 | 63.63 | 64.34 | 63.63 | 64.22 | 63.67 | 337,200 |
Jun 18, 2024 | 63.86 | 64.25 | 63.74 | 63.75 | 63.20 | 241,400 |
Jun 17, 2024 | 63.18 | 63.91 | 63.12 | 63.86 | 63.31 | 278,600 |
Jun 14, 2024 | 63.61 | 63.61 | 62.31 | 63.45 | 62.91 | 764,800 |
Jun 13, 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 63.52 | 518,700 |
Jun 12, 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 64.55 | 711,900 |
Jun 11, 2024 | 0.18 Dividend | |||||
Jun 11, 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 63.73 | 278,500 |
Jun 10, 2024 | 64.40 | 64.99 | 64.32 | 64.86 | 64.13 | 330,500 |
Jun 7, 2024 | 64.31 | 64.92 | 64.16 | 64.52 | 63.79 | 550,000 |
Jun 6, 2024 | 64.39 | 64.83 | 64.27 | 64.63 | 63.90 | 542,100 |
Jun 5, 2024 | 63.63 | 64.30 | 63.37 | 64.21 | 63.49 | 576,200 |
Jun 4, 2024 | 63.77 | 64.49 | 63.24 | 63.37 | 62.66 | 883,700 |
Jun 3, 2024 | 64.34 | 64.55 | 63.06 | 63.53 | 62.81 | 2,491,900 |
May 31, 2024 | 63.31 | 64.20 | 63.11 | 64.18 | 63.46 | 657,900 |
May 30, 2024 | 62.70 | 63.25 | 62.59 | 63.15 | 62.44 | 458,600 |
May 29, 2024 | 62.35 | 62.85 | 62.13 | 62.67 | 61.96 | 431,000 |
May 28, 2024 | 63.87 | 63.87 | 63.09 | 63.30 | 62.59 | 665,400 |
May 24, 2024 | 63.66 | 64.07 | 63.58 | 63.90 | 63.18 | 663,500 |
May 23, 2024 | 64.80 | 64.80 | 63.35 | 63.57 | 62.85 | 620,500 |
May 22, 2024 | 64.49 | 64.83 | 64.27 | 64.60 | 63.87 | 959,800 |
May 21, 2024 | 65.39 | 65.39 | 64.39 | 64.42 | 63.69 | 527,800 |
May 20, 2024 | 66.18 | 66.18 | 65.63 | 65.69 | 64.95 | 356,700 |
May 17, 2024 | 66.46 | 66.63 | 66.08 | 66.16 | 65.41 | 338,800 |
May 16, 2024 | 66.55 | 66.83 | 66.44 | 66.44 | 65.69 | 263,800 |
May 15, 2024 | 66.72 | 66.95 | 66.42 | 66.63 | 65.88 | 175,700 |
May 14, 2024 | 66.80 | 67.04 | 66.16 | 66.33 | 65.58 | 241,700 |
May 13, 2024 | 66.74 | 66.93 | 66.44 | 66.64 | 65.89 | 307,600 |
May 10, 2024 | 66.72 | 66.80 | 66.42 | 66.59 | 65.84 | 274,900 |
May 9, 2024 | 65.87 | 66.67 | 65.87 | 66.50 | 65.75 | 368,300 |
May 8, 2024 | 65.44 | 66.15 | 65.17 | 66.01 | 65.27 | 840,100 |
May 7, 2024 | 66.61 | 66.75 | 66.17 | 66.35 | 65.60 | 646,600 |
May 6, 2024 | 66.45 | 66.62 | 66.25 | 66.44 | 65.69 | 1,305,600 |
May 3, 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 65.10 | 659,700 |
May 2, 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 64.69 | 1,571,800 |
May 1, 2024 | 64.13 | 65.31 | 63.91 | 64.29 | 63.56 | 795,800 |
Apr 30, 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 63.58 | 983,100 |
Apr 29, 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 64.84 | 670,200 |
Apr 26, 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 65.08 | 1,157,000 |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 65.91 | 948,600 |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 65.07 | 840,800 |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 66.67 | 633,100 |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 65.76 | 706,800 |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 65.12 | 581,300 |
Apr 18, 2024 | 66.37 | 66.76 | 65.68 | 65.82 | 65.08 | 608,500 |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 65.19 | 967,400 |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 65.88 | 610,700 |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 66.25 | 510,500 |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 66.85 | 409,800 |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 67.84 | 350,600 |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 67.05 | 1,183,700 |
Apr 9, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 68.48 | 173,200 |
Apr 8, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 68.24 | 235,900 |
Apr 5, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 68.51 | 283,400 |
Apr 4, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 67.64 | 260,600 |
Apr 3, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 68.55 | 213,000 |
Apr 2, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 68.34 | 572,400 |
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%