NYSEArca - Nasdaq Real Time Price USD
iShares Dow Jones U.S. ETF (IYY)
123.99
+0.96
+(0.78%)
As of 2:00:36 PM EDT. Market Open.
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 7, 2025 | 118.75 | 125.56 | 116.99 | 123.99 | 123.99 | 100,147 |
Apr 4, 2025 | 127.20 | 127.61 | 122.89 | 123.03 | 123.03 | 138,200 |
Apr 3, 2025 | 132.55 | 133.45 | 130.64 | 130.68 | 130.68 | 71,300 |
Apr 2, 2025 | 135.17 | 138.10 | 135.17 | 137.62 | 137.62 | 14,300 |
Apr 1, 2025 | 135.61 | 136.95 | 135.22 | 136.58 | 136.58 | 85,200 |
Mar 31, 2025 | 133.77 | 136.21 | 133.13 | 136.10 | 136.10 | 41,300 |
Mar 28, 2025 | 137.64 | 137.73 | 135.16 | 135.40 | 135.40 | 13,400 |
Mar 27, 2025 | 138.27 | 139.02 | 137.71 | 138.04 | 138.04 | 21,000 |
Mar 26, 2025 | 140.16 | 140.44 | 138.28 | 138.71 | 138.71 | 27,900 |
Mar 25, 2025 | 140.39 | 140.45 | 139.98 | 140.35 | 140.35 | 23,500 |
Mar 24, 2025 | 139.08 | 140.22 | 139.08 | 140.02 | 140.02 | 30,800 |
Mar 21, 2025 | 136.38 | 137.53 | 136.21 | 137.45 | 137.45 | 34,300 |
Mar 20, 2025 | 136.84 | 138.61 | 136.84 | 137.53 | 137.53 | 21,000 |
Mar 19, 2025 | 136.60 | 138.12 | 136.52 | 137.72 | 137.72 | 13,900 |
Mar 18, 2025 | 0.35 Dividend | |||||
Mar 18, 2025 | 137.07 | 137.10 | 135.88 | 136.17 | 136.17 | 22,900 |
Mar 17, 2025 | 136.92 | 138.68 | 136.92 | 138.04 | 137.69 | 19,900 |
Mar 14, 2025 | 135.35 | 137.07 | 135.32 | 136.97 | 136.62 | 22,700 |
Mar 13, 2025 | 135.85 | 135.85 | 133.63 | 134.05 | 133.71 | 30,600 |
Mar 12, 2025 | 136.82 | 136.95 | 135.02 | 136.05 | 135.70 | 31,000 |
Mar 11, 2025 | 135.97 | 136.69 | 134.30 | 135.30 | 134.96 | 79,600 |
Mar 10, 2025 | 138.06 | 138.39 | 135.00 | 136.20 | 135.85 | 209,500 |
Mar 7, 2025 | 139.03 | 140.37 | 137.64 | 140.15 | 139.79 | 46,300 |
Mar 6, 2025 | 140.13 | 141.13 | 138.83 | 139.33 | 138.98 | 37,200 |
Mar 5, 2025 | 140.56 | 142.47 | 139.97 | 142.10 | 141.74 | 40,400 |
Mar 4, 2025 | 141.09 | 142.43 | 139.30 | 140.51 | 140.15 | 82,400 |
Mar 3, 2025 | 145.35 | 145.73 | 141.39 | 142.13 | 141.77 | 49,600 |
Feb 28, 2025 | 142.55 | 144.85 | 142.13 | 144.82 | 144.45 | 49,200 |
Feb 27, 2025 | 145.64 | 145.69 | 142.56 | 142.63 | 142.27 | 38,700 |
Feb 26, 2025 | 145.34 | 146.11 | 144.41 | 144.88 | 144.51 | 44,400 |
Feb 25, 2025 | 145.50 | 145.68 | 143.77 | 144.74 | 144.37 | 40,100 |
Feb 24, 2025 | 146.76 | 146.99 | 145.48 | 145.59 | 145.22 | 25,400 |
Feb 21, 2025 | 149.08 | 149.08 | 146.25 | 146.26 | 145.89 | 24,600 |
Feb 20, 2025 | 149.62 | 149.62 | 148.30 | 149.00 | 148.62 | 17,200 |
Feb 19, 2025 | 149.36 | 149.87 | 149.01 | 149.75 | 149.37 | 23,900 |
Feb 18, 2025 | 149.40 | 149.54 | 148.89 | 149.54 | 149.16 | 29,100 |
Feb 14, 2025 | 149.17 | 149.45 | 148.97 | 149.12 | 148.74 | 17,200 |
Feb 13, 2025 | 147.83 | 149.14 | 147.72 | 149.06 | 148.68 | 62,900 |
Feb 12, 2025 | 146.62 | 147.80 | 146.62 | 147.60 | 147.22 | 22,300 |
Feb 11, 2025 | 147.37 | 148.18 | 147.37 | 148.03 | 147.65 | 15,000 |
Feb 10, 2025 | 148.00 | 148.14 | 147.62 | 148.03 | 147.65 | 12,900 |
Feb 7, 2025 | 148.63 | 148.85 | 147.04 | 147.15 | 146.78 | 37,000 |
Feb 6, 2025 | 148.54 | 148.54 | 147.54 | 148.41 | 148.03 | 29,200 |
Feb 5, 2025 | 147.17 | 147.96 | 146.68 | 147.95 | 147.57 | 40,600 |
Feb 4, 2025 | 146.42 | 147.47 | 146.42 | 147.26 | 146.89 | 508,200 |
Feb 3, 2025 | 144.87 | 146.91 | 144.50 | 146.35 | 145.98 | 211,900 |
Jan 31, 2025 | 148.88 | 149.30 | 147.29 | 147.44 | 147.07 | 16,600 |
Jan 30, 2025 | 147.97 | 148.54 | 147.20 | 148.16 | 147.78 | 20,400 |
Jan 29, 2025 | 147.84 | 147.84 | 146.69 | 147.32 | 146.95 | 23,000 |
Jan 28, 2025 | 147.07 | 148.13 | 146.23 | 147.89 | 147.51 | 17,600 |
Jan 27, 2025 | 145.44 | 146.76 | 145.44 | 146.59 | 146.22 | 43,700 |
Jan 24, 2025 | 149.36 | 149.40 | 148.58 | 148.78 | 148.40 | 33,000 |
Jan 23, 2025 | 148.37 | 149.18 | 148.20 | 149.14 | 148.76 | 15,300 |
Jan 22, 2025 | 148.36 | 148.80 | 148.30 | 148.46 | 148.08 | 30,700 |
Jan 21, 2025 | 147.05 | 147.67 | 146.82 | 147.55 | 147.17 | 36,400 |
Jan 17, 2025 | 146.37 | 146.72 | 145.96 | 146.25 | 145.88 | 36,300 |
Jan 16, 2025 | 145.26 | 145.41 | 144.63 | 144.85 | 144.48 | 26,700 |
Jan 15, 2025 | 144.61 | 145.24 | 144.26 | 144.97 | 144.60 | 21,700 |
Jan 14, 2025 | 142.77 | 142.94 | 141.56 | 142.37 | 142.01 | 33,000 |
Jan 13, 2025 | 140.69 | 142.18 | 140.54 | 142.07 | 141.71 | 28,100 |
Jan 10, 2025 | 143.20 | 143.20 | 141.42 | 141.91 | 141.55 | 30,500 |
Jan 8, 2025 | 143.94 | 144.22 | 142.97 | 144.01 | 143.64 | 31,800 |
Jan 7, 2025 | 145.87 | 145.90 | 143.56 | 143.84 | 143.47 | 31,800 |
Jan 6, 2025 | 145.72 | 146.53 | 145.21 | 145.49 | 145.12 | 76,800 |
Jan 3, 2025 | 143.63 | 144.69 | 143.33 | 144.65 | 144.28 | 147,600 |
Jan 2, 2025 | 143.84 | 144.26 | 141.91 | 142.68 | 142.32 | 23,500 |
Dec 31, 2024 | 144.00 | 144.12 | 142.78 | 143.09 | 142.73 | 21,600 |
Dec 30, 2024 | 143.50 | 144.37 | 142.73 | 143.64 | 143.27 | 19,900 |
Dec 27, 2024 | 145.77 | 145.91 | 144.29 | 145.07 | 144.70 | 44,200 |
Dec 26, 2024 | 146.18 | 146.95 | 145.99 | 146.76 | 146.39 | 11,500 |
Dec 24, 2024 | 145.55 | 146.72 | 145.41 | 146.72 | 146.35 | 17,200 |
Dec 23, 2024 | 144.45 | 145.21 | 143.57 | 145.11 | 144.74 | 27,100 |
Dec 20, 2024 | 142.14 | 145.37 | 141.79 | 144.27 | 143.90 | 38,100 |
Dec 19, 2024 | 144.18 | 144.44 | 142.63 | 142.72 | 142.36 | 85,700 |
Dec 18, 2024 | 147.43 | 147.75 | 142.67 | 142.67 | 142.31 | 41,800 |
Dec 17, 2024 | 0.43 Dividend | |||||
Dec 17, 2024 | 147.42 | 147.55 | 147.00 | 147.29 | 146.92 | 18,200 |
Dec 16, 2024 | 148.14 | 148.75 | 148.10 | 148.52 | 147.71 | 41,200 |
Dec 13, 2024 | 148.50 | 148.61 | 147.50 | 147.85 | 147.04 | 14,300 |
Dec 12, 2024 | 148.41 | 148.58 | 148.02 | 148.02 | 147.21 | 13,400 |
Dec 11, 2024 | 148.40 | 148.98 | 148.23 | 148.73 | 147.92 | 16,700 |
Dec 10, 2024 | 148.37 | 148.37 | 147.42 | 147.50 | 146.70 | 10,500 |
Dec 9, 2024 | 149.10 | 149.10 | 148.00 | 148.10 | 147.29 | 15,500 |
Dec 6, 2024 | 149.02 | 149.28 | 148.86 | 149.13 | 148.32 | 16,200 |
Dec 5, 2024 | 148.99 | 149.18 | 148.67 | 148.69 | 147.88 | 30,800 |
Dec 4, 2024 | 148.63 | 149.00 | 148.45 | 149.00 | 148.19 | 21,300 |
Dec 3, 2024 | 147.95 | 148.04 | 147.60 | 148.02 | 147.21 | 22,500 |
Dec 2, 2024 | 147.92 | 148.11 | 147.66 | 147.93 | 147.12 | 29,900 |
Nov 29, 2024 | 147.17 | 147.80 | 147.14 | 147.69 | 146.88 | 12,900 |
Nov 27, 2024 | 147.35 | 147.35 | 146.43 | 146.80 | 146.00 | 17,300 |
Nov 26, 2024 | 146.95 | 147.41 | 146.70 | 147.36 | 146.56 | 32,800 |
Nov 25, 2024 | 147.20 | 147.40 | 146.37 | 146.67 | 145.87 | 39,900 |
Nov 22, 2024 | 145.42 | 146.13 | 145.42 | 146.09 | 145.29 | 15,000 |
Nov 21, 2024 | 145.32 | 145.69 | 144.06 | 145.45 | 144.66 | 22,500 |
Nov 20, 2024 | 144.58 | 144.58 | 143.35 | 144.48 | 143.69 | 42,900 |
Nov 19, 2024 | 142.76 | 144.48 | 142.76 | 144.36 | 143.57 | 20,700 |
Nov 18, 2024 | 143.12 | 144.06 | 143.08 | 143.78 | 143.00 | 35,700 |
Nov 15, 2024 | 144.26 | 144.29 | 142.72 | 143.16 | 142.38 | 43,100 |
Nov 14, 2024 | 146.06 | 146.06 | 144.90 | 145.04 | 144.25 | 17,500 |
Nov 13, 2024 | 146.24 | 146.52 | 145.82 | 146.02 | 145.22 | 24,600 |
Nov 12, 2024 | 146.52 | 146.66 | 145.40 | 146.02 | 145.22 | 37,000 |
Nov 11, 2024 | 146.73 | 146.76 | 146.10 | 146.38 | 145.58 | 64,200 |
Nov 8, 2024 | 145.64 | 146.44 | 145.64 | 146.10 | 145.30 | 36,000 |
Nov 7, 2024 | 144.99 | 145.71 | 144.95 | 145.49 | 144.70 | 34,700 |
Nov 6, 2024 | 143.94 | 144.41 | 142.97 | 144.41 | 143.62 | 69,000 |
Nov 5, 2024 | 139.23 | 140.57 | 139.03 | 140.57 | 139.80 | 22,400 |
Nov 4, 2024 | 139.09 | 139.50 | 138.48 | 138.81 | 138.05 | 56,400 |
Nov 1, 2024 | 139.35 | 140.28 | 139.10 | 139.24 | 138.48 | 23,500 |
Oct 31, 2024 | 140.44 | 140.44 | 138.60 | 138.60 | 137.84 | 31,700 |
Oct 30, 2024 | 141.42 | 142.07 | 141.19 | 141.32 | 140.55 | 33,900 |
Oct 29, 2024 | 141.13 | 141.90 | 141.13 | 141.63 | 140.86 | 20,400 |
Oct 28, 2024 | 141.78 | 141.82 | 141.39 | 141.40 | 140.63 | 17,500 |
Oct 25, 2024 | 141.53 | 142.21 | 140.82 | 140.94 | 140.17 | 18,300 |
Oct 24, 2024 | 141.12 | 141.14 | 140.50 | 141.03 | 140.26 | 14,900 |
Oct 23, 2024 | 141.35 | 141.56 | 139.93 | 140.68 | 139.91 | 12,400 |
Oct 22, 2024 | 141.44 | 142.18 | 141.44 | 141.95 | 141.18 | 11,400 |
Oct 21, 2024 | 142.24 | 142.38 | 141.40 | 142.06 | 141.29 | 19,100 |
Oct 18, 2024 | 142.32 | 142.57 | 142.01 | 142.47 | 141.69 | 28,400 |
Oct 17, 2024 | 142.66 | 142.66 | 141.82 | 141.82 | 141.05 | 21,900 |
Oct 16, 2024 | 141.41 | 141.98 | 141.11 | 141.82 | 141.05 | 31,800 |
Oct 15, 2024 | 142.21 | 142.38 | 141.02 | 141.13 | 140.36 | 86,200 |
Oct 14, 2024 | 141.52 | 142.35 | 141.39 | 142.27 | 141.49 | 11,800 |
Oct 11, 2024 | 140.12 | 141.30 | 140.12 | 141.18 | 140.41 | 31,300 |
Oct 10, 2024 | 139.97 | 140.53 | 139.86 | 140.12 | 139.36 | 28,000 |
Oct 9, 2024 | 139.38 | 140.54 | 139.38 | 140.48 | 139.71 | 85,000 |
Oct 8, 2024 | 138.71 | 139.55 | 138.60 | 139.33 | 138.57 | 247,400 |
Oct 7, 2024 | 139.11 | 139.12 | 138.02 | 138.14 | 137.39 | 40,200 |
Oct 4, 2024 | 139.37 | 139.49 | 138.30 | 139.41 | 138.65 | 28,000 |
Oct 3, 2024 | 138.11 | 138.45 | 137.71 | 138.15 | 137.40 | 142,700 |
Oct 2, 2024 | 138.03 | 138.63 | 137.55 | 138.38 | 137.63 | 15,700 |
Oct 1, 2024 | 139.64 | 139.64 | 137.70 | 138.37 | 137.62 | 122,900 |
Sep 30, 2024 | 138.89 | 139.70 | 138.32 | 139.59 | 138.83 | 31,700 |
Sep 27, 2024 | 139.64 | 139.75 | 138.90 | 139.07 | 138.31 | 51,600 |
Sep 26, 2024 | 139.69 | 139.69 | 138.90 | 139.31 | 138.55 | 20,000 |
Sep 25, 2024 | 0.43 Dividend | |||||
Sep 25, 2024 | 139.14 | 139.14 | 138.47 | 138.66 | 137.90 | 16,200 |
Sep 24, 2024 | 139.26 | 139.49 | 138.68 | 139.49 | 138.30 | 25,100 |
Sep 23, 2024 | 139.18 | 139.20 | 138.80 | 139.13 | 137.95 | 21,400 |
Sep 20, 2024 | 138.59 | 139.00 | 138.15 | 138.76 | 137.58 | 17,400 |
Sep 19, 2024 | 139.18 | 139.50 | 138.42 | 138.98 | 137.80 | 31,600 |
Sep 18, 2024 | 137.29 | 138.10 | 136.65 | 136.65 | 135.49 | 19,200 |
Sep 17, 2024 | 137.50 | 137.83 | 136.64 | 136.98 | 135.81 | 14,800 |
Sep 16, 2024 | 136.52 | 136.95 | 136.44 | 136.91 | 135.74 | 6,900 |
Sep 13, 2024 | 136.16 | 136.90 | 136.16 | 136.70 | 135.54 | 14,600 |
Sep 12, 2024 | 134.87 | 135.95 | 134.75 | 135.78 | 134.62 | 18,200 |
Sep 11, 2024 | 133.26 | 134.93 | 131.26 | 134.86 | 133.71 | 23,800 |
Sep 10, 2024 | 133.37 | 133.40 | 132.17 | 133.40 | 132.26 | 12,300 |
Sep 9, 2024 | 132.42 | 133.17 | 132.04 | 132.84 | 131.71 | 41,800 |
Sep 6, 2024 | 133.81 | 133.96 | 131.22 | 131.38 | 130.26 | 20,200 |
Sep 5, 2024 | 133.94 | 134.61 | 133.08 | 133.62 | 132.48 | 38,900 |
Sep 4, 2024 | 133.72 | 134.90 | 133.72 | 134.00 | 132.86 | 51,700 |
Sep 3, 2024 | 136.31 | 136.34 | 133.77 | 134.29 | 133.15 | 1,097,200 |
Aug 30, 2024 | 136.41 | 137.30 | 135.85 | 137.24 | 136.07 | 31,900 |
Aug 29, 2024 | 136.44 | 137.15 | 135.83 | 135.83 | 134.67 | 18,100 |
Aug 28, 2024 | 136.42 | 136.72 | 135.10 | 135.81 | 134.65 | 15,000 |
Aug 27, 2024 | 136.04 | 136.76 | 135.96 | 136.66 | 135.50 | 20,300 |
Aug 26, 2024 | 137.17 | 137.32 | 136.17 | 136.55 | 135.39 | 35,100 |
Aug 23, 2024 | 136.00 | 137.00 | 135.88 | 136.92 | 135.75 | 25,200 |
Aug 22, 2024 | 136.72 | 136.95 | 135.03 | 135.33 | 134.18 | 26,100 |
Aug 21, 2024 | 136.07 | 136.60 | 135.84 | 136.47 | 135.31 | 13,400 |
Aug 20, 2024 | 135.90 | 136.35 | 135.47 | 135.77 | 134.61 | 18,300 |
Aug 19, 2024 | 134.82 | 135.98 | 134.82 | 135.98 | 134.82 | 32,500 |
Aug 16, 2024 | 133.97 | 134.94 | 133.97 | 134.74 | 133.59 | 12,400 |
Aug 15, 2024 | 133.71 | 134.57 | 133.60 | 134.41 | 133.27 | 31,800 |
Aug 14, 2024 | 132.07 | 132.43 | 131.48 | 132.21 | 131.08 | 35,500 |
Aug 13, 2024 | 130.53 | 131.84 | 130.37 | 131.84 | 130.72 | 23,400 |
Aug 12, 2024 | 130.00 | 130.15 | 129.33 | 129.69 | 128.59 | 16,000 |
Aug 9, 2024 | 128.99 | 130.00 | 128.99 | 129.70 | 128.60 | 18,000 |
Aug 8, 2024 | 127.54 | 129.21 | 127.14 | 129.07 | 127.97 | 32,300 |
Aug 7, 2024 | 128.67 | 129.20 | 126.06 | 126.08 | 125.01 | 51,200 |
Aug 6, 2024 | 126.39 | 128.83 | 126.08 | 127.10 | 126.02 | 25,300 |
Aug 5, 2024 | 124.41 | 127.15 | 123.60 | 125.77 | 124.70 | 72,500 |
Aug 2, 2024 | 130.37 | 130.47 | 128.58 | 129.66 | 128.56 | 28,900 |
Aug 1, 2024 | 134.72 | 135.03 | 131.44 | 132.21 | 131.08 | 25,600 |
Jul 31, 2024 | 133.98 | 134.92 | 133.85 | 134.18 | 133.04 | 24,800 |
Jul 30, 2024 | 133.09 | 133.28 | 131.33 | 132.14 | 131.02 | 16,600 |
Jul 29, 2024 | 133.30 | 133.39 | 132.68 | 132.85 | 131.72 | 27,300 |
Jul 26, 2024 | 132.38 | 133.35 | 132.13 | 132.45 | 131.32 | 18,000 |
Jul 25, 2024 | 131.82 | 133.31 | 131.05 | 131.31 | 130.19 | 20,200 |
Jul 24, 2024 | 133.63 | 133.63 | 131.66 | 131.66 | 130.54 | 21,400 |
Jul 23, 2024 | 135.11 | 135.51 | 134.75 | 134.80 | 133.65 | 21,800 |
Jul 22, 2024 | 134.48 | 135.13 | 134.14 | 135.00 | 133.85 | 14,100 |
Jul 19, 2024 | 134.27 | 134.55 | 133.36 | 133.62 | 132.48 | 27,400 |
Jul 18, 2024 | 135.92 | 136.25 | 133.99 | 134.43 | 133.29 | 33,700 |
Jul 17, 2024 | 136.15 | 136.53 | 135.62 | 135.66 | 134.51 | 33,000 |
Jul 16, 2024 | 137.07 | 137.55 | 136.84 | 137.51 | 136.34 | 17,200 |
Jul 15, 2024 | 136.77 | 137.22 | 136.38 | 136.55 | 135.39 | 28,700 |
Jul 12, 2024 | 135.44 | 136.98 | 135.44 | 136.02 | 134.86 | 33,000 |
Jul 11, 2024 | 136.20 | 136.36 | 135.14 | 135.23 | 134.08 | 28,600 |
Jul 10, 2024 | 135.10 | 136.11 | 134.99 | 136.11 | 134.95 | 18,800 |
Jul 9, 2024 | 135.01 | 135.06 | 134.75 | 134.77 | 133.62 | 11,400 |
Jul 8, 2024 | 134.86 | 134.94 | 134.53 | 134.73 | 133.58 | 20,100 |
Jul 5, 2024 | 133.85 | 134.62 | 133.85 | 134.60 | 133.45 | 9,200 |
Jul 3, 2024 | 133.17 | 133.94 | 133.17 | 133.90 | 132.76 | 13,400 |
Jul 2, 2024 | 132.13 | 133.27 | 132.13 | 133.25 | 132.12 | 21,200 |
Jul 1, 2024 | 132.55 | 132.61 | 131.95 | 132.54 | 131.41 | 19,900 |
Jun 28, 2024 | 133.07 | 133.61 | 132.31 | 132.31 | 131.18 | 11,600 |
Jun 27, 2024 | 132.40 | 132.81 | 132.35 | 132.68 | 131.55 | 34,400 |
Jun 26, 2024 | 132.16 | 132.60 | 132.04 | 132.59 | 131.46 | 15,800 |
Jun 25, 2024 | 132.38 | 132.39 | 131.99 | 132.39 | 131.26 | 14,800 |
Jun 24, 2024 | 132.28 | 132.81 | 132.00 | 132.00 | 130.88 | 10,900 |
Jun 21, 2024 | 132.40 | 132.52 | 132.00 | 132.26 | 131.13 | 41,700 |
Jun 20, 2024 | 133.12 | 133.12 | 132.03 | 132.37 | 131.24 | 39,500 |
Jun 18, 2024 | 132.32 | 132.75 | 132.32 | 132.70 | 131.57 | 15,400 |
Jun 17, 2024 | 131.41 | 132.73 | 131.25 | 132.34 | 131.21 | 28,900 |
Jun 14, 2024 | 131.11 | 131.37 | 130.73 | 131.34 | 130.22 | 25,300 |
Jun 13, 2024 | 131.75 | 131.75 | 130.80 | 131.45 | 130.33 | 17,900 |
Jun 12, 2024 | 131.37 | 131.98 | 131.10 | 131.31 | 130.19 | 23,200 |
Jun 11, 2024 | 0.32 Dividend | |||||
Jun 11, 2024 | 129.59 | 130.14 | 128.98 | 130.12 | 129.01 | 25,200 |
Jun 10, 2024 | 129.49 | 130.20 | 129.47 | 130.12 | 128.70 | 18,900 |
Jun 7, 2024 | 129.76 | 130.32 | 129.64 | 129.73 | 128.31 | 18,000 |
Jun 6, 2024 | 130.01 | 130.21 | 129.64 | 129.91 | 128.49 | 18,200 |
Jun 5, 2024 | 129.21 | 130.00 | 128.75 | 130.00 | 128.58 | 37,000 |
Jun 4, 2024 | 128.09 | 128.65 | 127.75 | 128.43 | 127.03 | 13,500 |
Jun 3, 2024 | 129.00 | 129.00 | 127.53 | 128.43 | 127.03 | 17,700 |
May 31, 2024 | 127.78 | 128.43 | 126.33 | 128.43 | 127.03 | 17,600 |
May 30, 2024 | 127.53 | 127.94 | 127.30 | 127.41 | 126.02 | 24,300 |
May 29, 2024 | 128.10 | 128.43 | 128.01 | 128.11 | 126.71 | 19,600 |
May 28, 2024 | 129.25 | 129.25 | 128.57 | 129.07 | 127.66 | 15,400 |
May 24, 2024 | 128.71 | 129.24 | 128.57 | 129.06 | 127.65 | 15,400 |
May 23, 2024 | 129.99 | 129.99 | 127.94 | 128.18 | 126.78 | 26,600 |
May 22, 2024 | 129.58 | 129.64 | 128.82 | 129.12 | 127.71 | 9,500 |
May 21, 2024 | 129.24 | 129.64 | 129.24 | 129.58 | 128.17 | 17,600 |
May 20, 2024 | 129.15 | 129.74 | 129.15 | 129.38 | 127.97 | 19,800 |
May 17, 2024 | 129.22 | 129.23 | 128.87 | 129.21 | 127.80 | 11,700 |
May 16, 2024 | 129.33 | 129.71 | 129.01 | 129.01 | 127.60 | 16,700 |
May 15, 2024 | 128.51 | 129.43 | 128.37 | 129.33 | 127.92 | 19,800 |
May 14, 2024 | 127.17 | 127.91 | 127.17 | 127.82 | 126.43 | 22,500 |
May 13, 2024 | 127.74 | 127.74 | 127.03 | 127.18 | 125.79 | 13,000 |
May 10, 2024 | 127.36 | 127.53 | 126.96 | 127.15 | 125.76 | 23,800 |
May 9, 2024 | 126.19 | 127.01 | 126.11 | 126.95 | 125.57 | 12,500 |
May 8, 2024 | 125.90 | 126.38 | 125.80 | 126.27 | 124.89 | 14,000 |
May 7, 2024 | 126.37 | 126.61 | 126.19 | 126.35 | 124.97 | 13,900 |
May 6, 2024 | 125.40 | 126.20 | 125.40 | 126.20 | 124.82 | 19,200 |
May 3, 2024 | 124.75 | 125.15 | 124.31 | 124.89 | 123.53 | 14,400 |
May 2, 2024 | 123.01 | 123.47 | 122.03 | 123.40 | 122.05 | 13,200 |
May 1, 2024 | 122.49 | 124.08 | 122.06 | 122.23 | 120.90 | 17,900 |
Apr 30, 2024 | 124.09 | 124.38 | 122.56 | 122.59 | 121.25 | 19,500 |
Apr 29, 2024 | 124.66 | 124.70 | 123.95 | 124.54 | 123.18 | 9,500 |
Apr 26, 2024 | 123.83 | 124.49 | 123.83 | 124.19 | 122.84 | 13,900 |
Apr 25, 2024 | 121.85 | 123.18 | 121.71 | 122.90 | 121.56 | 14,100 |
Apr 24, 2024 | 123.75 | 123.92 | 122.95 | 123.49 | 122.14 | 18,500 |
Apr 23, 2024 | 122.55 | 123.64 | 122.55 | 123.50 | 122.15 | 15,000 |
Apr 22, 2024 | 121.58 | 122.59 | 120.99 | 121.97 | 120.64 | 18,600 |
Apr 19, 2024 | 121.79 | 121.97 | 120.56 | 120.85 | 119.53 | 24,800 |
Apr 18, 2024 | 122.41 | 122.98 | 121.73 | 121.95 | 120.62 | 29,200 |
Apr 17, 2024 | 123.35 | 123.45 | 121.95 | 122.13 | 120.80 | 47,700 |
Apr 16, 2024 | 123.25 | 123.46 | 122.57 | 122.92 | 121.58 | 24,500 |
Apr 15, 2024 | 125.52 | 125.74 | 122.98 | 123.15 | 121.81 | 41,700 |
Apr 12, 2024 | 125.64 | 125.91 | 124.40 | 124.72 | 123.36 | 21,100 |
Apr 11, 2024 | 126.20 | 126.85 | 125.34 | 126.55 | 125.17 | 22,300 |
Apr 10, 2024 | 125.33 | 126.04 | 125.28 | 125.75 | 124.38 | 33,700 |
Apr 9, 2024 | 127.23 | 127.33 | 125.87 | 127.00 | 125.61 | 28,200 |
Apr 8, 2024 | 126.94 | 127.16 | 126.77 | 126.88 | 125.50 | 16,600 |
Related Tickers
SMH VanEck Semiconductor ETF
186.65
+3.24%
FTXL First Trust Nasdaq Semiconductor ETF
65.61
+4.24%
PSI Invesco Semiconductors ETF
41.07
+3.39%
SOXX iShares Semiconductor ETF
162.61
+3.16%
XME SPDR S&P Metals and Mining ETF
49.83
+2.79%
XSD SPDR S&P Semiconductor ETF
171.92
+2.75%
SPHB Invesco S&P 500 High Beta ETF
69.58
+2.15%
SPMO Invesco S&P 500 Momentum ETF
84.16
+2.24%
QLD ProShares Ultra QQQ
73.29
+2.05%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.88
+1.85%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
66.18
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.63
+2.46%
QGRO American Century U.S. Quality Growth ETF
85.65
+1.78%
FCOM Fidelity MSCI Communication Services Index ETF
51.75
+1.63%
IHI iShares U.S. Medical Devices ETF
55.88
+1.60%
VOX Vanguard Communication Services Index Fund ETF Shares
136.77
+1.74%
IGM iShares Expanded Tech Sector ETF
81.85
+1.59%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
137.98
+1.56%
IETC iShares U.S. Tech Independence Focused ETF
68.54
+1.78%
MTUM iShares MSCI USA Momentum Factor ETF
184.08
+1.61%
FLJH Franklin FTSE Japan Hedged ETF
27.53
+1.70%
IWP iShares Russell Mid-Cap Growth ETF
106.96
+1.21%
HSRT Hartford AAA CLO ETF
38.23
+1.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.37
+1.60%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.24
+1.39%
QTUM Defiance Quantum ETF
66.80
+1.42%
XLC The Communication Services Select Sector SPDR ETF Fund
88.27
+1.19%
XAR SPDR S&P Aerospace & Defense ETF
146.95
+1.38%
IVW iShares S&P 500 Growth ETF
84.68
+1.23%
ILCG iShares Morningstar Growth ETF
74.12
+1.35%
IYW iShares U.S. Technology ETF
125.94
+1.16%
XLK The Technology Select Sector SPDR Fund
184.67
+1.26%
QQQ Invesco QQQ Trust
427.52
+1.15%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.28
+1.15%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
305.31
+1.25%
UTES Virtus Reaves Utilities ETF
60.40
+1.27%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.73
+1.23%
VGT Vanguard Information Technology Index Fund ETF Shares
483.30
+0.98%
NULG Nuveen ESG Large-Cap Growth ETF
72.14
+1.17%
IUSG iShares Core S&P U.S. Growth ETF
116.15
+0.94%
DXJ WisdomTree Japan Hedged Equity Fund
96.91
+0.86%
XNTK SPDR NYSE Technology ETF
171.20
+1.13%
CIBR First Trust NASDAQ Cybersecurity ETF
58.19
+1.13%
FTEC Fidelity MSCI Information Technology Index ETF
143.83
+0.97%
QLC FlexShares US Quality Large Cap Index Fund
58.20
+1.03%
RING iShares MSCI Global Gold Miners ETF
35.20
+1.20%
SCHG Schwab U.S. Large-Cap Growth ETF
22.76
+0.84%
VUG Vanguard Growth Index Fund ETF Shares
336.88
+0.86%
PRN Invesco Dorsey Wright Industrials Momentum ETF
125.63
+0.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.29
+1.13%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
222.28
+0.78%
MGK Vanguard Mega Cap Growth Index Fund
279.96
+0.77%
PPA Invesco Aerospace & Defense ETF
105.93
+0.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
117.90
+0.78%
TMFC Motley Fool 100 Index ETF
50.83
+0.92%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
IWF iShares Russell 1000 Growth ETF
328.31
+0.81%
EWJV iShares MSCI Japan Value ETF
30.01
+0.77%
XSMO Invesco S&P SmallCap Momentum ETF
57.32
+0.97%
DUSA Davis Select U.S. Equity ETF
38.77
+0.88%
IYG iShares U.S. Financial Services ETF
69.61
+0.75%
IXP iShares Global Comm Services ETF
90.01
+0.55%
ONEQ Fidelity Nasdaq Composite Index ETF
62.03
+0.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.51
+0.75%
FNCL Fidelity MSCI Financials Index ETF
61.74
+0.46%
IWY iShares Russell Top 200 Growth ETF
191.90
+0.72%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.34
+0.73%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
RSPG Invesco S&P 500 Equal Weight Energy ETF
67.75
+0.12%
XMMO Invesco S&P MidCap Momentum ETF
103.94
+0.70%
BLCN Siren Nasdaq NexGen Economy ETF
17.57
+0.72%
ABFL Abacus FCF Leaders ETF
58.30
+0.71%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.15
+0.71%
USMC Principal U.S. Mega-Cap ETF
51.85
+0.62%
IWL iShares Russell Top 200 ETF
125.11
+0.68%
PKB Invesco Building & Construction ETF
63.51
+0.66%
VUSE Vident U.S. Equity Strategy ETF
51.97
+0.65%
JMOM JPMorgan U.S. Momentum Factor ETF
51.45
+0.88%
ESPO VanEck Video Gaming and eSports ETF
81.10
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
62.34
+0.61%
MGC Vanguard Mega Cap Index Fund
183.03
+0.53%
JVAL JPMorgan U.S. Value Factor ETF
37.27
+0.39%
IVV iShares Core S&P 500 ETF
509.77
+0.42%
OEF iShares S&P 100 ETF
245.65
+0.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.81
+0.60%
MOAT VanEck Morningstar Wide Moat ETF
79.16
+0.56%
ADME Aptus Drawdown Managed Equity ETF
41.37
+0.59%
SUSA iShares MSCI USA ESG Select ETF
104.87
+0.59%
SPY SPDR S&P 500 ETF Trust
507.32
+0.40%
XLG Invesco S&P 500 Top 50 ETF
41.83
+0.61%
IXN iShares Global Tech ETF
67.62
+0.56%
IYF iShares U.S. Financials ETF
100.02
+0.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
57.15
+0.56%
IWB iShares Russell 1000 ETF
278.75
+0.48%
VV Vanguard Large Cap Index Fund
233.48
+0.60%
TUR iShares MSCI Turkey ETF
31.84
+0.54%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.70
+0.43%
SPLG SPDR Portfolio S&P 500 ETF
59.68
+0.39%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.76
+0.45%