Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares U.S. Technology ETF (IYW)
142.86
+1.00
+(0.70%)
At close: April 2 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 2, 2025 | 139.80 | 144.11 | 139.64 | 142.86 | 142.86 | 594,000 |
Apr 1, 2025 | 139.83 | 142.00 | 138.96 | 141.86 | 141.86 | 738,300 |
Mar 31, 2025 | 138.02 | 140.76 | 136.41 | 140.44 | 140.44 | 1,431,400 |
Mar 28, 2025 | 143.91 | 144.49 | 140.30 | 140.66 | 140.66 | 1,248,000 |
Mar 27, 2025 | 145.16 | 147.15 | 144.10 | 144.67 | 144.67 | 454,800 |
Mar 26, 2025 | 149.45 | 149.74 | 145.70 | 146.29 | 146.29 | 390,500 |
Mar 25, 2025 | 149.49 | 150.27 | 149.32 | 150.11 | 150.11 | 381,600 |
Mar 24, 2025 | 148.71 | 149.70 | 148.32 | 149.37 | 149.37 | 499,300 |
Mar 21, 2025 | 143.90 | 146.41 | 143.46 | 146.23 | 146.23 | 518,700 |
Mar 20, 2025 | 144.80 | 147.45 | 144.71 | 145.69 | 145.69 | 599,500 |
Mar 19, 2025 | 145.19 | 147.92 | 144.32 | 146.21 | 146.21 | 634,000 |
Mar 18, 2025 | 0.08 Dividend | |||||
Mar 18, 2025 | 145.76 | 145.76 | 143.54 | 144.14 | 144.14 | 1,273,300 |
Mar 17, 2025 | 146.00 | 147.89 | 145.36 | 146.78 | 146.71 | 713,800 |
Mar 14, 2025 | 143.51 | 146.28 | 143.51 | 146.03 | 145.96 | 441,300 |
Mar 13, 2025 | 144.41 | 144.41 | 141.10 | 141.64 | 141.57 | 638,800 |
Mar 12, 2025 | 145.00 | 145.91 | 142.80 | 144.67 | 144.60 | 787,200 |
Mar 11, 2025 | 141.92 | 144.56 | 140.60 | 142.16 | 142.09 | 2,313,500 |
Mar 10, 2025 | 145.92 | 146.09 | 140.88 | 142.45 | 142.38 | 2,815,200 |
Mar 7, 2025 | 147.07 | 149.56 | 145.00 | 149.09 | 149.01 | 964,500 |
Mar 6, 2025 | 149.00 | 151.25 | 146.78 | 147.47 | 147.39 | 1,462,700 |
Mar 5, 2025 | 150.36 | 152.73 | 148.41 | 152.25 | 152.17 | 1,082,400 |
Mar 4, 2025 | 148.69 | 152.66 | 146.60 | 149.99 | 149.91 | 1,962,000 |
Mar 3, 2025 | 155.69 | 155.85 | 148.77 | 149.91 | 149.83 | 969,500 |
Feb 28, 2025 | 151.67 | 154.80 | 150.24 | 154.66 | 154.58 | 876,200 |
Feb 27, 2025 | 159.25 | 159.36 | 152.18 | 152.18 | 152.10 | 984,600 |
Feb 26, 2025 | 157.81 | 159.58 | 156.76 | 157.93 | 157.85 | 489,400 |
Feb 25, 2025 | 158.56 | 158.81 | 155.36 | 156.50 | 156.42 | 870,400 |
Feb 24, 2025 | 162.29 | 162.63 | 158.80 | 159.14 | 159.06 | 704,700 |
Feb 21, 2025 | 166.09 | 166.26 | 161.42 | 161.55 | 161.47 | 593,400 |
Feb 20, 2025 | 166.42 | 166.56 | 164.10 | 165.89 | 165.81 | 482,600 |
Feb 19, 2025 | 166.75 | 167.30 | 165.30 | 166.66 | 166.57 | 506,100 |
Feb 18, 2025 | 166.80 | 167.13 | 165.64 | 166.79 | 166.70 | 455,900 |
Feb 14, 2025 | 164.79 | 166.03 | 164.56 | 165.87 | 165.79 | 418,200 |
Feb 13, 2025 | 162.78 | 165.10 | 162.71 | 165.00 | 164.92 | 491,800 |
Feb 12, 2025 | 160.42 | 162.61 | 160.30 | 162.44 | 162.36 | 585,400 |
Feb 11, 2025 | 161.75 | 163.39 | 161.75 | 162.63 | 162.55 | 468,800 |
Feb 10, 2025 | 161.71 | 163.11 | 161.71 | 162.66 | 162.58 | 388,200 |
Feb 7, 2025 | 162.79 | 163.42 | 159.99 | 160.40 | 160.32 | 677,700 |
Feb 6, 2025 | 161.18 | 162.16 | 160.78 | 161.94 | 161.86 | 563,100 |
Feb 5, 2025 | 159.43 | 161.26 | 158.94 | 161.22 | 161.14 | 1,124,500 |
Feb 4, 2025 | 158.11 | 160.16 | 158.11 | 159.87 | 159.79 | 752,300 |
Feb 3, 2025 | 156.03 | 158.64 | 155.30 | 157.56 | 157.48 | 823,600 |
Jan 31, 2025 | 162.14 | 163.14 | 159.19 | 159.67 | 159.59 | 653,100 |
Jan 30, 2025 | 159.90 | 161.26 | 158.50 | 160.40 | 160.32 | 699,000 |
Jan 29, 2025 | 161.41 | 161.41 | 158.75 | 160.47 | 160.39 | 445,400 |
Jan 28, 2025 | 158.36 | 162.27 | 156.70 | 161.86 | 161.78 | 1,158,700 |
Jan 27, 2025 | 157.22 | 159.44 | 155.58 | 157.13 | 157.05 | 1,199,000 |
Jan 24, 2025 | 166.83 | 166.83 | 164.17 | 164.69 | 164.61 | 665,000 |
Jan 23, 2025 | 164.78 | 166.22 | 164.50 | 166.22 | 166.14 | 735,700 |
Jan 22, 2025 | 164.36 | 166.21 | 164.25 | 165.86 | 165.78 | 1,074,900 |
Jan 21, 2025 | 161.90 | 162.80 | 160.37 | 162.37 | 162.29 | 1,051,800 |
Jan 17, 2025 | 161.95 | 161.95 | 160.32 | 161.29 | 161.21 | 341,700 |
Jan 16, 2025 | 161.44 | 161.44 | 158.63 | 158.73 | 158.65 | 642,800 |
Jan 15, 2025 | 158.88 | 160.63 | 158.55 | 160.16 | 160.08 | 420,400 |
Jan 14, 2025 | 157.68 | 158.10 | 155.43 | 156.60 | 156.52 | 593,100 |
Jan 13, 2025 | 155.28 | 156.67 | 154.57 | 156.56 | 156.48 | 652,500 |
Jan 10, 2025 | 159.50 | 159.50 | 156.65 | 157.85 | 157.77 | 1,322,000 |
Jan 8, 2025 | 161.45 | 161.66 | 159.41 | 161.04 | 160.96 | 539,600 |
Jan 7, 2025 | 165.66 | 165.66 | 160.58 | 161.10 | 161.02 | 1,181,100 |
Jan 6, 2025 | 164.54 | 166.35 | 164.20 | 164.87 | 164.79 | 629,400 |
Jan 3, 2025 | 160.33 | 162.46 | 160.33 | 162.37 | 162.29 | 807,300 |
Jan 2, 2025 | 160.69 | 161.44 | 157.87 | 159.55 | 159.47 | 1,887,000 |
Dec 31, 2024 | 161.27 | 161.49 | 159.05 | 159.52 | 159.44 | 721,300 |
Dec 30, 2024 | 160.62 | 162.39 | 159.70 | 161.00 | 160.92 | 484,000 |
Dec 27, 2024 | 164.41 | 164.42 | 161.32 | 162.96 | 162.88 | 367,700 |
Dec 26, 2024 | 164.94 | 165.95 | 164.28 | 165.42 | 165.34 | 410,300 |
Dec 24, 2024 | 164.09 | 165.38 | 164.02 | 165.36 | 165.28 | 288,900 |
Dec 23, 2024 | 162.49 | 163.78 | 161.53 | 163.71 | 163.63 | 697,600 |
Dec 20, 2024 | 158.15 | 163.27 | 157.90 | 162.02 | 161.94 | 637,600 |
Dec 19, 2024 | 161.09 | 161.64 | 159.37 | 159.54 | 159.46 | 957,600 |
Dec 18, 2024 | 165.64 | 166.13 | 159.14 | 159.59 | 159.51 | 692,400 |
Dec 17, 2024 | 0.07 Dividend | |||||
Dec 17, 2024 | 165.01 | 165.88 | 164.28 | 165.17 | 165.09 | 415,200 |
Dec 16, 2024 | 164.76 | 166.47 | 164.41 | 166.23 | 166.08 | 402,900 |
Dec 13, 2024 | 165.43 | 166.03 | 163.29 | 164.29 | 164.14 | 724,900 |
Dec 12, 2024 | 164.29 | 165.01 | 163.77 | 164.30 | 164.15 | 351,000 |
Dec 11, 2024 | 163.69 | 165.65 | 163.42 | 165.21 | 165.06 | 466,100 |
Dec 10, 2024 | 164.09 | 164.74 | 161.77 | 162.35 | 162.20 | 772,100 |
Dec 9, 2024 | 164.85 | 165.21 | 163.67 | 164.15 | 164.00 | 636,600 |
Dec 6, 2024 | 164.88 | 165.92 | 164.83 | 165.43 | 165.28 | 351,100 |
Dec 5, 2024 | 165.57 | 165.59 | 164.40 | 164.57 | 164.42 | 456,200 |
Dec 4, 2024 | 164.16 | 165.58 | 163.84 | 165.53 | 165.38 | 1,182,500 |
Dec 3, 2024 | 160.54 | 162.14 | 160.26 | 162.11 | 161.96 | 614,900 |
Dec 2, 2024 | 159.44 | 161.61 | 159.40 | 161.02 | 160.87 | 2,062,600 |
Nov 29, 2024 | 158.23 | 159.63 | 158.04 | 159.33 | 159.19 | 166,700 |
Nov 27, 2024 | 158.83 | 158.87 | 156.44 | 157.94 | 157.80 | 437,500 |
Nov 26, 2024 | 159.72 | 160.37 | 159.25 | 159.84 | 159.69 | 430,600 |
Nov 25, 2024 | 160.28 | 160.62 | 158.23 | 159.07 | 158.93 | 646,100 |
Nov 22, 2024 | 158.80 | 159.31 | 158.14 | 159.05 | 158.91 | 325,700 |
Nov 21, 2024 | 159.55 | 160.25 | 156.54 | 158.97 | 158.83 | 484,500 |
Nov 20, 2024 | 158.50 | 158.50 | 155.74 | 157.91 | 157.77 | 449,600 |
Nov 19, 2024 | 155.38 | 158.22 | 155.24 | 158.14 | 158.00 | 483,600 |
Nov 18, 2024 | 155.56 | 156.75 | 154.85 | 156.19 | 156.05 | 619,200 |
Nov 15, 2024 | 157.46 | 157.70 | 154.88 | 155.52 | 155.38 | 558,900 |
Nov 14, 2024 | 160.31 | 160.59 | 159.23 | 159.55 | 159.41 | 432,400 |
Nov 13, 2024 | 160.50 | 161.38 | 159.77 | 160.07 | 159.92 | 1,593,600 |
Nov 12, 2024 | 160.21 | 160.98 | 159.56 | 160.85 | 160.70 | 905,000 |
Nov 11, 2024 | 160.99 | 161.07 | 159.28 | 160.27 | 160.12 | 526,200 |
Nov 8, 2024 | 161.03 | 161.49 | 160.35 | 161.00 | 160.85 | 1,393,400 |
Nov 7, 2024 | 159.22 | 161.38 | 159.18 | 161.25 | 161.10 | 526,200 |
Nov 6, 2024 | 156.32 | 158.17 | 156.00 | 157.95 | 157.81 | 1,107,500 |
Nov 5, 2024 | 151.94 | 153.73 | 151.94 | 153.64 | 153.50 | 407,600 |
Nov 4, 2024 | 151.72 | 152.48 | 150.75 | 151.41 | 151.27 | 498,000 |
Nov 1, 2024 | 151.00 | 152.87 | 150.83 | 151.71 | 151.57 | 1,395,400 |
Oct 31, 2024 | 154.13 | 154.13 | 150.62 | 150.69 | 150.55 | 766,000 |
Oct 30, 2024 | 157.09 | 157.57 | 155.79 | 155.88 | 155.74 | 420,800 |
Oct 29, 2024 | 155.96 | 158.16 | 155.20 | 157.76 | 157.62 | 502,100 |
Oct 28, 2024 | 156.61 | 156.63 | 155.52 | 155.65 | 155.51 | 588,500 |
Oct 25, 2024 | 155.22 | 157.01 | 155.13 | 155.39 | 155.25 | 1,856,200 |
Oct 24, 2024 | 154.48 | 154.65 | 153.41 | 154.39 | 154.25 | 367,600 |
Oct 23, 2024 | 155.67 | 155.87 | 152.49 | 153.79 | 153.65 | 459,900 |
Oct 22, 2024 | 155.39 | 156.75 | 155.00 | 156.27 | 156.13 | 343,200 |
Oct 21, 2024 | 154.65 | 156.24 | 154.56 | 156.24 | 156.10 | 525,700 |
Oct 18, 2024 | 155.73 | 155.73 | 154.94 | 155.20 | 155.06 | 362,900 |
Oct 17, 2024 | 156.35 | 156.47 | 154.56 | 154.63 | 154.49 | 546,400 |
Oct 16, 2024 | 154.40 | 154.42 | 152.65 | 154.18 | 154.04 | 312,100 |
Oct 15, 2024 | 157.39 | 157.56 | 153.45 | 154.16 | 154.02 | 521,200 |
Oct 14, 2024 | 156.00 | 157.53 | 156.00 | 157.01 | 156.87 | 611,600 |
Oct 11, 2024 | 154.31 | 155.36 | 154.24 | 155.00 | 154.86 | 277,100 |
Oct 10, 2024 | 153.48 | 155.09 | 153.16 | 154.62 | 154.48 | 296,000 |
Oct 9, 2024 | 153.15 | 154.60 | 152.78 | 154.52 | 154.38 | 320,800 |
Oct 8, 2024 | 151.42 | 153.35 | 151.10 | 153.15 | 153.01 | 462,200 |
Oct 7, 2024 | 151.14 | 151.89 | 150.08 | 150.36 | 150.22 | 531,700 |
Oct 4, 2024 | 151.72 | 151.75 | 149.85 | 151.66 | 151.52 | 914,800 |
Oct 3, 2024 | 148.59 | 150.60 | 148.59 | 149.71 | 149.57 | 355,800 |
Oct 2, 2024 | 148.28 | 149.62 | 147.20 | 149.05 | 148.91 | 494,000 |
Oct 1, 2024 | 151.26 | 151.34 | 147.32 | 148.14 | 148.01 | 1,458,400 |
Sep 30, 2024 | 150.46 | 151.69 | 149.79 | 151.62 | 151.48 | 899,400 |
Sep 27, 2024 | 152.37 | 152.37 | 150.49 | 151.01 | 150.87 | 295,000 |
Sep 26, 2024 | 153.30 | 153.44 | 150.61 | 152.20 | 152.06 | 2,190,700 |
Sep 25, 2024 | 0.11 Dividend | |||||
Sep 25, 2024 | 149.85 | 151.39 | 149.85 | 150.73 | 150.59 | 322,500 |
Sep 24, 2024 | 150.00 | 150.60 | 148.20 | 150.32 | 150.08 | 527,200 |
Sep 23, 2024 | 149.59 | 149.78 | 148.89 | 149.26 | 149.02 | 696,100 |
Sep 20, 2024 | 149.58 | 150.14 | 148.25 | 149.42 | 149.18 | 607,400 |
Sep 19, 2024 | 149.23 | 150.77 | 148.79 | 149.89 | 149.65 | 605,600 |
Sep 18, 2024 | 146.58 | 147.82 | 145.28 | 145.43 | 145.19 | 865,900 |
Sep 17, 2024 | 147.22 | 147.49 | 145.27 | 146.11 | 145.87 | 589,400 |
Sep 16, 2024 | 145.67 | 146.42 | 144.71 | 146.04 | 145.80 | 500,100 |
Sep 13, 2024 | 146.38 | 147.30 | 145.90 | 146.94 | 146.70 | 431,700 |
Sep 12, 2024 | 144.98 | 146.74 | 144.09 | 146.16 | 145.92 | 702,200 |
Sep 11, 2024 | 141.46 | 145.20 | 139.25 | 144.91 | 144.68 | 725,300 |
Sep 10, 2024 | 140.17 | 141.06 | 138.88 | 140.95 | 140.72 | 468,400 |
Sep 9, 2024 | 139.11 | 139.73 | 137.85 | 139.41 | 139.18 | 648,600 |
Sep 6, 2024 | 141.14 | 141.50 | 137.08 | 137.70 | 137.48 | 1,266,800 |
Sep 5, 2024 | 140.16 | 142.72 | 140.16 | 141.04 | 140.81 | 3,509,300 |
Sep 4, 2024 | 140.14 | 142.35 | 139.59 | 141.04 | 140.81 | 980,600 |
Sep 3, 2024 | 146.57 | 146.57 | 140.70 | 141.58 | 141.35 | 959,500 |
Aug 30, 2024 | 147.53 | 148.14 | 146.01 | 147.76 | 147.52 | 401,800 |
Aug 29, 2024 | 147.21 | 149.19 | 145.84 | 146.11 | 145.87 | 602,500 |
Aug 28, 2024 | 148.50 | 148.67 | 145.58 | 146.71 | 146.47 | 486,300 |
Aug 27, 2024 | 147.16 | 148.94 | 146.36 | 148.58 | 148.34 | 488,500 |
Aug 26, 2024 | 149.20 | 149.74 | 147.01 | 147.96 | 147.72 | 847,900 |
Aug 23, 2024 | 148.70 | 150.15 | 147.66 | 149.38 | 149.14 | 1,486,800 |
Aug 22, 2024 | 151.00 | 151.34 | 147.01 | 147.36 | 147.12 | 517,200 |
Aug 21, 2024 | 149.50 | 150.88 | 149.19 | 150.39 | 150.15 | 542,900 |
Aug 20, 2024 | 149.59 | 150.56 | 148.83 | 149.53 | 149.29 | 1,070,400 |
Aug 19, 2024 | 147.72 | 150.00 | 146.97 | 150.00 | 149.76 | 454,400 |
Aug 16, 2024 | 147.09 | 148.29 | 146.59 | 147.98 | 147.74 | 1,522,200 |
Aug 15, 2024 | 145.63 | 147.84 | 145.36 | 147.71 | 147.47 | 503,000 |
Aug 14, 2024 | 144.00 | 144.77 | 142.34 | 144.08 | 143.85 | 631,600 |
Aug 13, 2024 | 141.09 | 143.60 | 141.09 | 143.58 | 143.35 | 935,800 |
Aug 12, 2024 | 139.15 | 140.70 | 138.58 | 139.66 | 139.43 | 691,200 |
Aug 9, 2024 | 137.57 | 139.40 | 137.08 | 138.88 | 138.66 | 1,118,800 |
Aug 8, 2024 | 135.70 | 138.23 | 133.73 | 137.92 | 137.70 | 655,100 |
Aug 7, 2024 | 137.17 | 138.50 | 132.99 | 133.16 | 132.94 | 1,162,300 |
Aug 6, 2024 | 134.28 | 137.09 | 132.75 | 134.59 | 134.37 | 2,241,000 |
Aug 5, 2024 | 128.56 | 135.84 | 127.92 | 133.32 | 133.10 | 2,206,800 |
Aug 2, 2024 | 138.31 | 139.64 | 136.11 | 138.18 | 137.96 | 2,363,900 |
Aug 1, 2024 | 146.41 | 147.90 | 140.28 | 141.77 | 141.54 | 1,069,000 |
Jul 31, 2024 | 145.30 | 146.75 | 144.36 | 146.33 | 146.09 | 906,300 |
Jul 30, 2024 | 144.63 | 145.01 | 140.16 | 141.39 | 141.16 | 939,900 |
Jul 29, 2024 | 145.60 | 146.22 | 143.67 | 144.14 | 143.91 | 354,800 |
Jul 26, 2024 | 144.54 | 145.61 | 143.50 | 144.54 | 144.31 | 404,500 |
Jul 25, 2024 | 144.33 | 146.37 | 140.81 | 142.95 | 142.72 | 718,700 |
Jul 24, 2024 | 148.60 | 148.92 | 143.96 | 144.27 | 144.04 | 973,700 |
Jul 23, 2024 | 150.70 | 152.07 | 150.52 | 150.73 | 150.49 | 955,400 |
Jul 22, 2024 | 150.09 | 151.26 | 149.16 | 151.02 | 150.78 | 1,790,300 |
Jul 19, 2024 | 149.30 | 150.19 | 147.73 | 148.01 | 147.77 | 472,600 |
Jul 18, 2024 | 151.92 | 151.92 | 148.10 | 149.63 | 149.39 | 749,700 |
Jul 17, 2024 | 152.77 | 152.89 | 150.24 | 150.34 | 150.10 | 999,500 |
Jul 16, 2024 | 157.04 | 157.29 | 155.15 | 156.23 | 155.98 | 1,009,600 |
Jul 15, 2024 | 157.21 | 158.14 | 155.78 | 156.68 | 156.43 | 592,900 |
Jul 12, 2024 | 154.92 | 157.49 | 154.67 | 155.91 | 155.66 | 528,000 |
Jul 11, 2024 | 158.97 | 158.97 | 154.37 | 154.85 | 154.60 | 1,504,700 |
Jul 10, 2024 | 157.45 | 158.84 | 156.91 | 158.73 | 158.47 | 659,200 |
Jul 9, 2024 | 157.51 | 157.81 | 155.88 | 156.65 | 156.40 | 523,500 |
Jul 8, 2024 | 156.31 | 157.05 | 156.00 | 156.96 | 156.71 | 575,300 |
Jul 5, 2024 | 154.84 | 156.39 | 154.83 | 156.17 | 155.92 | 595,600 |
Jul 3, 2024 | 152.82 | 154.75 | 152.69 | 154.75 | 154.50 | 896,400 |
Jul 2, 2024 | 150.99 | 153.06 | 150.95 | 153.06 | 152.81 | 593,000 |
Jul 1, 2024 | 150.85 | 152.19 | 148.99 | 152.02 | 151.77 | 759,400 |
Jun 28, 2024 | 151.66 | 153.36 | 150.47 | 150.50 | 150.26 | 969,700 |
Jun 27, 2024 | 150.67 | 151.69 | 150.50 | 151.10 | 150.86 | 936,000 |
Jun 26, 2024 | 150.32 | 151.15 | 149.83 | 150.85 | 150.61 | 610,700 |
Jun 25, 2024 | 148.65 | 150.49 | 148.33 | 150.33 | 150.09 | 1,403,300 |
Jun 24, 2024 | 149.66 | 150.15 | 147.81 | 147.81 | 147.57 | 741,000 |
Jun 21, 2024 | 150.83 | 151.77 | 149.67 | 150.37 | 150.13 | 1,179,200 |
Jun 20, 2024 | 154.22 | 154.41 | 150.67 | 151.34 | 151.09 | 1,076,500 |
Jun 18, 2024 | 152.92 | 153.66 | 152.57 | 153.46 | 153.21 | 498,500 |
Jun 17, 2024 | 151.28 | 153.40 | 150.66 | 152.76 | 152.51 | 905,800 |
Jun 14, 2024 | 150.10 | 151.19 | 149.87 | 151.08 | 150.84 | 491,600 |
Jun 13, 2024 | 150.54 | 150.87 | 149.27 | 150.24 | 150.00 | 860,800 |
Jun 12, 2024 | 147.71 | 150.43 | 147.40 | 149.26 | 149.02 | 608,800 |
Jun 11, 2024 | 0.08 Dividend | |||||
Jun 11, 2024 | 143.65 | 145.97 | 143.50 | 145.97 | 145.73 | 488,400 |
Jun 10, 2024 | 142.93 | 144.37 | 142.70 | 143.93 | 143.62 | 405,100 |
Jun 7, 2024 | 143.17 | 144.07 | 142.51 | 143.46 | 143.15 | 791,700 |
Jun 6, 2024 | 143.93 | 144.35 | 142.77 | 143.27 | 142.96 | 1,447,300 |
Jun 5, 2024 | 141.38 | 143.71 | 141.26 | 143.69 | 143.38 | 830,000 |
Jun 4, 2024 | 139.75 | 140.16 | 138.86 | 139.93 | 139.63 | 575,100 |
Jun 3, 2024 | 140.08 | 140.18 | 137.86 | 139.72 | 139.42 | 902,300 |
May 31, 2024 | 139.21 | 139.25 | 135.52 | 138.63 | 138.33 | 1,539,100 |
May 30, 2024 | 140.92 | 141.20 | 138.19 | 138.70 | 138.40 | 1,513,500 |
May 29, 2024 | 141.59 | 142.95 | 141.59 | 142.34 | 142.03 | 812,300 |
May 28, 2024 | 142.65 | 143.32 | 141.86 | 143.08 | 142.77 | 1,141,700 |
May 24, 2024 | 140.45 | 141.73 | 139.96 | 141.54 | 141.23 | 643,200 |
May 23, 2024 | 142.31 | 142.50 | 139.55 | 140.26 | 139.96 | 934,200 |
May 22, 2024 | 140.21 | 140.59 | 139.07 | 140.00 | 139.70 | 837,900 |
May 21, 2024 | 139.02 | 140.09 | 138.84 | 139.96 | 139.66 | 609,100 |
May 20, 2024 | 138.31 | 139.97 | 138.20 | 139.80 | 139.50 | 615,200 |
May 17, 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 137.72 | 801,400 |
May 16, 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 138.05 | 916,100 |
May 15, 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 138.40 | 847,300 |
May 14, 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 135.36 | 809,300 |
May 13, 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 134.17 | 841,000 |
May 10, 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 133.68 | 700,700 |
May 9, 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 133.25 | 1,043,100 |
May 8, 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 133.39 | 589,000 |
May 7, 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 133.35 | 948,300 |
May 6, 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 133.94 | 915,100 |
May 3, 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 131.88 | 1,312,700 |
May 2, 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 128.73 | 774,700 |
May 1, 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 126.67 | 817,000 |
Apr 30, 2024 | 130.51 | 131.25 | 128.17 | 128.17 | 127.89 | 754,900 |
Apr 29, 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 130.76 | 470,200 |
Apr 26, 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 130.67 | 798,600 |
Apr 25, 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 127.92 | 1,392,400 |
Apr 24, 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 128.56 | 857,400 |
Apr 23, 2024 | 127.08 | 128.82 | 126.85 | 128.52 | 128.24 | 1,326,900 |
Apr 22, 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 125.97 | 1,832,600 |
Apr 19, 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 124.48 | 2,094,300 |
Apr 18, 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 128.13 | 1,468,800 |
Apr 17, 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 129.06 | 1,615,900 |
Apr 16, 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 131.09 | 838,800 |
Apr 15, 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 130.85 | 1,322,500 |
Apr 12, 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 133.66 | 896,200 |
Apr 11, 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 135.97 | 578,200 |
Apr 10, 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 133.15 | 758,300 |
Apr 9, 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 134.11 | 650,900 |
Apr 8, 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 133.84 | 397,000 |
Apr 5, 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 134.08 | 713,100 |
Apr 4, 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 132.22 | 774,000 |
Apr 3, 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 134.48 | 610,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%