NYSEArca - Nasdaq Real Time Price USD
Invesco Building & Construction ETF (PKB)
79.42
+1.14
+(1.46%)
At close: May 16 at 4:00:00 PM EDT
78.50
-0.92
(-1.16%)
After hours: May 16 at 7:08:10 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 | 78.51 | 79.42 | 78.45 | 79.42 | 79.42 | 12,700 |
May 15, 2025 | 78.09 | 78.34 | 77.53 | 78.28 | 78.28 | 11,700 |
May 14, 2025 | 78.62 | 78.63 | 77.91 | 77.92 | 77.92 | 9,000 |
May 13, 2025 | 78.00 | 79.03 | 78.00 | 78.49 | 78.49 | 7,800 |
May 12, 2025 | 78.54 | 78.54 | 76.96 | 77.61 | 77.61 | 10,600 |
May 9, 2025 | 75.57 | 75.57 | 74.69 | 75.40 | 75.40 | 5,000 |
May 8, 2025 | 74.38 | 75.82 | 74.38 | 75.38 | 75.38 | 9,500 |
May 7, 2025 | 73.62 | 73.71 | 72.98 | 73.32 | 73.32 | 11,700 |
May 6, 2025 | 72.45 | 73.76 | 72.45 | 73.16 | 73.16 | 20,300 |
May 5, 2025 | 72.69 | 74.07 | 72.69 | 73.71 | 73.71 | 23,000 |
May 2, 2025 | 72.75 | 73.83 | 72.36 | 73.40 | 73.40 | 23,100 |
May 1, 2025 | 70.50 | 72.22 | 70.50 | 71.67 | 71.67 | 19,200 |
Apr 30, 2025 | 68.63 | 70.18 | 68.20 | 70.11 | 70.11 | 11,700 |
Apr 29, 2025 | 68.67 | 69.75 | 68.67 | 69.51 | 69.51 | 6,700 |
Apr 28, 2025 | 69.16 | 69.52 | 68.49 | 69.03 | 69.03 | 13,700 |
Apr 25, 2025 | 68.52 | 69.24 | 68.52 | 69.08 | 69.08 | 8,500 |
Apr 24, 2025 | 67.10 | 68.88 | 66.60 | 68.65 | 68.65 | 17,300 |
Apr 23, 2025 | 67.45 | 68.45 | 66.59 | 66.76 | 66.76 | 8,100 |
Apr 22, 2025 | 64.76 | 65.84 | 64.76 | 65.62 | 65.62 | 11,400 |
Apr 21, 2025 | 65.80 | 65.80 | 63.30 | 63.92 | 63.92 | 23,800 |
Apr 17, 2025 | 66.55 | 66.96 | 66.22 | 66.49 | 66.49 | 17,900 |
Apr 16, 2025 | 66.76 | 67.29 | 65.73 | 66.46 | 66.46 | 16,300 |
Apr 15, 2025 | 67.63 | 68.12 | 67.33 | 67.37 | 67.37 | 3,200 |
Apr 14, 2025 | 68.01 | 68.17 | 67.10 | 67.74 | 67.74 | 40,500 |
Apr 11, 2025 | 65.47 | 67.11 | 64.86 | 66.95 | 66.95 | 15,800 |
Apr 10, 2025 | 65.75 | 66.41 | 63.99 | 65.59 | 65.59 | 19,900 |
Apr 9, 2025 | 61.23 | 68.40 | 61.23 | 68.15 | 68.15 | 23,900 |
Apr 8, 2025 | 64.94 | 65.19 | 61.27 | 62.05 | 62.05 | 46,600 |
Apr 7, 2025 | 60.42 | 64.99 | 59.89 | 62.47 | 62.47 | 60,900 |
Apr 4, 2025 | 63.39 | 64.11 | 61.20 | 63.09 | 63.09 | 81,200 |
Apr 3, 2025 | 65.59 | 66.52 | 65.00 | 65.49 | 65.49 | 69,800 |
Apr 2, 2025 | 66.93 | 69.47 | 66.93 | 69.44 | 69.44 | 12,200 |
Apr 1, 2025 | 67.00 | 68.12 | 66.53 | 68.00 | 68.00 | 9,800 |
Mar 31, 2025 | 66.25 | 67.57 | 65.50 | 67.33 | 67.33 | 27,700 |
Mar 28, 2025 | 68.46 | 68.66 | 66.97 | 67.24 | 67.24 | 49,100 |
Mar 27, 2025 | 69.33 | 69.33 | 68.29 | 68.32 | 68.32 | 13,100 |
Mar 26, 2025 | 70.98 | 71.07 | 69.26 | 69.38 | 69.38 | 43,000 |
Mar 25, 2025 | 71.02 | 71.22 | 70.64 | 70.89 | 70.89 | 19,700 |
Mar 24, 2025 | 0.006 Dividend | |||||
Mar 24, 2025 | 69.79 | 71.31 | 69.79 | 71.31 | 71.31 | 66,700 |
Mar 21, 2025 | 68.83 | 68.85 | 68.16 | 68.69 | 68.68 | 21,200 |
Mar 20, 2025 | 69.66 | 70.82 | 69.41 | 69.71 | 69.70 | 34,900 |
Mar 19, 2025 | 68.67 | 70.60 | 68.67 | 70.16 | 70.15 | 15,400 |
Mar 18, 2025 | 68.96 | 68.96 | 68.25 | 68.46 | 68.45 | 24,500 |
Mar 17, 2025 | 68.32 | 69.67 | 68.32 | 69.28 | 69.27 | 38,400 |
Mar 14, 2025 | 67.59 | 68.71 | 67.41 | 68.64 | 68.63 | 60,200 |
Mar 13, 2025 | 67.74 | 67.74 | 66.32 | 66.73 | 66.72 | 132,100 |
Mar 12, 2025 | 67.90 | 68.40 | 67.30 | 67.82 | 67.81 | 96,700 |
Mar 11, 2025 | 66.64 | 68.00 | 66.42 | 66.98 | 66.97 | 126,700 |
Mar 10, 2025 | 66.87 | 67.44 | 66.02 | 66.66 | 66.65 | 984,900 |
Mar 7, 2025 | 68.71 | 68.71 | 66.76 | 68.07 | 68.06 | 20,300 |
Mar 6, 2025 | 69.48 | 70.11 | 68.47 | 68.79 | 68.78 | 40,900 |
Mar 5, 2025 | 69.36 | 70.67 | 69.36 | 70.59 | 70.58 | 28,400 |
Mar 4, 2025 | 69.43 | 70.57 | 67.79 | 69.20 | 69.19 | 30,400 |
Mar 3, 2025 | 72.80 | 72.90 | 69.91 | 70.26 | 70.25 | 725,200 |
Feb 28, 2025 | 70.86 | 72.40 | 70.86 | 72.40 | 72.39 | 28,500 |
Feb 27, 2025 | 72.59 | 72.59 | 70.80 | 70.81 | 70.80 | 55,600 |
Feb 26, 2025 | 72.37 | 73.41 | 72.20 | 72.36 | 72.35 | 17,500 |
Feb 25, 2025 | 70.58 | 72.19 | 70.31 | 71.72 | 71.71 | 29,400 |
Feb 24, 2025 | 71.89 | 71.89 | 70.42 | 70.56 | 70.55 | 49,200 |
Feb 21, 2025 | 74.67 | 74.67 | 71.19 | 71.41 | 71.40 | 42,200 |
Feb 20, 2025 | 74.63 | 75.12 | 73.56 | 73.87 | 73.86 | 26,400 |
Feb 19, 2025 | 75.44 | 75.44 | 74.66 | 74.98 | 74.97 | 37,500 |
Feb 18, 2025 | 76.51 | 76.72 | 75.87 | 76.37 | 76.36 | 26,600 |
Feb 14, 2025 | 76.45 | 76.55 | 75.97 | 76.27 | 76.26 | 11,700 |
Feb 13, 2025 | 76.28 | 76.28 | 75.36 | 76.15 | 76.14 | 14,100 |
Feb 12, 2025 | 74.87 | 75.57 | 74.32 | 75.37 | 75.36 | 20,200 |
Feb 11, 2025 | 76.45 | 77.01 | 76.03 | 76.54 | 76.53 | 17,900 |
Feb 10, 2025 | 77.64 | 77.64 | 76.60 | 77.10 | 77.09 | 19,900 |
Feb 7, 2025 | 78.67 | 78.67 | 76.90 | 77.05 | 77.04 | 23,800 |
Feb 6, 2025 | 77.71 | 78.44 | 77.53 | 78.44 | 78.43 | 21,500 |
Feb 5, 2025 | 76.30 | 77.74 | 76.30 | 77.24 | 77.23 | 67,600 |
Feb 4, 2025 | 75.90 | 76.18 | 75.55 | 75.89 | 75.88 | 24,000 |
Feb 3, 2025 | 75.14 | 76.53 | 75.00 | 75.97 | 75.96 | 186,800 |
Jan 31, 2025 | 78.24 | 78.26 | 76.97 | 77.14 | 77.13 | 45,200 |
Jan 30, 2025 | 76.94 | 78.40 | 76.89 | 78.06 | 78.05 | 26,400 |
Jan 29, 2025 | 76.95 | 77.56 | 76.22 | 76.45 | 76.44 | 16,000 |
Jan 28, 2025 | 77.53 | 77.53 | 76.21 | 77.05 | 77.04 | 22,400 |
Jan 27, 2025 | 80.26 | 80.26 | 77.08 | 77.20 | 77.19 | 51,100 |
Jan 24, 2025 | 82.51 | 82.51 | 81.52 | 81.91 | 81.90 | 62,300 |
Jan 23, 2025 | 82.77 | 82.92 | 81.82 | 82.49 | 82.48 | 36,700 |
Jan 22, 2025 | 82.89 | 83.31 | 82.68 | 82.75 | 82.74 | 36,900 |
Jan 21, 2025 | 81.72 | 82.65 | 81.60 | 82.65 | 82.64 | 101,600 |
Jan 17, 2025 | 81.23 | 81.39 | 80.34 | 81.00 | 80.99 | 42,400 |
Jan 16, 2025 | 79.63 | 80.47 | 79.43 | 80.40 | 80.39 | 40,900 |
Jan 15, 2025 | 79.81 | 80.16 | 79.28 | 79.64 | 79.63 | 93,300 |
Jan 14, 2025 | 76.34 | 77.63 | 76.34 | 77.55 | 77.54 | 42,800 |
Jan 13, 2025 | 74.16 | 75.40 | 73.82 | 75.40 | 75.39 | 74,100 |
Jan 10, 2025 | 75.76 | 75.76 | 74.42 | 74.81 | 74.80 | 41,400 |
Jan 8, 2025 | 75.36 | 76.05 | 74.50 | 76.05 | 76.04 | 40,700 |
Jan 7, 2025 | 77.58 | 77.58 | 75.00 | 75.47 | 75.46 | 21,000 |
Jan 6, 2025 | 77.44 | 78.11 | 77.21 | 77.21 | 77.20 | 34,300 |
Jan 3, 2025 | 75.92 | 76.99 | 75.80 | 76.97 | 76.96 | 68,400 |
Jan 2, 2025 | 76.44 | 76.83 | 74.88 | 75.48 | 75.47 | 23,300 |
Dec 31, 2024 | 76.33 | 76.33 | 75.54 | 75.72 | 75.71 | 40,700 |
Dec 30, 2024 | 75.91 | 76.23 | 75.00 | 75.96 | 75.95 | 35,000 |
Dec 27, 2024 | 77.15 | 77.38 | 75.96 | 76.58 | 76.57 | 27,700 |
Dec 26, 2024 | 77.01 | 77.64 | 76.82 | 77.55 | 77.54 | 26,600 |
Dec 24, 2024 | 77.22 | 77.37 | 76.76 | 77.37 | 77.36 | 26,000 |
Dec 23, 2024 | 0.029 Dividend | |||||
Dec 23, 2024 | 77.00 | 77.05 | 76.38 | 77.03 | 77.02 | 38,600 |
Dec 20, 2024 | 76.10 | 77.83 | 76.10 | 77.15 | 77.11 | 40,300 |
Dec 19, 2024 | 77.36 | 77.97 | 76.42 | 76.43 | 76.39 | 52,200 |
Dec 18, 2024 | 80.41 | 80.79 | 76.93 | 76.93 | 76.89 | 134,400 |
Dec 17, 2024 | 80.93 | 80.93 | 79.81 | 80.18 | 80.14 | 29,800 |
Dec 16, 2024 | 81.38 | 82.19 | 81.22 | 81.39 | 81.35 | 29,100 |
Dec 13, 2024 | 82.40 | 82.40 | 81.18 | 81.47 | 81.43 | 25,000 |
Dec 12, 2024 | 82.86 | 83.08 | 82.23 | 82.24 | 82.20 | 43,900 |
Dec 11, 2024 | 82.77 | 83.43 | 82.77 | 83.07 | 83.03 | 32,600 |
Dec 10, 2024 | 83.16 | 83.18 | 82.05 | 82.20 | 82.16 | 43,500 |
Dec 9, 2024 | 85.74 | 85.74 | 83.32 | 83.52 | 83.48 | 25,000 |
Dec 6, 2024 | 86.13 | 86.13 | 84.84 | 85.32 | 85.28 | 22,800 |
Dec 5, 2024 | 86.04 | 86.04 | 85.21 | 85.35 | 85.31 | 17,400 |
Dec 4, 2024 | 86.59 | 86.59 | 85.50 | 85.99 | 85.95 | 32,100 |
Dec 3, 2024 | 87.22 | 87.22 | 86.00 | 86.43 | 86.39 | 29,000 |
Dec 2, 2024 | 87.12 | 87.46 | 86.44 | 86.96 | 86.92 | 21,400 |
Nov 29, 2024 | 87.85 | 87.85 | 87.19 | 87.22 | 87.18 | 10,800 |
Nov 27, 2024 | 88.53 | 88.71 | 86.85 | 86.91 | 86.87 | 20,700 |
Nov 26, 2024 | 88.11 | 88.11 | 87.21 | 87.74 | 87.70 | 28,000 |
Nov 25, 2024 | 87.32 | 88.96 | 87.32 | 88.37 | 88.33 | 63,500 |
Nov 22, 2024 | 85.20 | 86.05 | 85.13 | 86.05 | 86.01 | 15,500 |
Nov 21, 2024 | 84.29 | 85.44 | 84.27 | 84.99 | 84.95 | 19,200 |
Nov 20, 2024 | 84.14 | 84.14 | 82.84 | 83.69 | 83.65 | 17,600 |
Nov 19, 2024 | 82.42 | 84.03 | 82.42 | 83.99 | 83.95 | 15,900 |
Nov 18, 2024 | 82.83 | 83.96 | 82.74 | 83.29 | 83.25 | 21,500 |
Nov 15, 2024 | 83.51 | 83.51 | 82.65 | 82.88 | 82.84 | 11,700 |
Nov 14, 2024 | 84.32 | 84.66 | 83.50 | 83.63 | 83.59 | 27,300 |
Nov 13, 2024 | 85.05 | 85.39 | 83.92 | 83.92 | 83.88 | 39,000 |
Nov 12, 2024 | 85.83 | 86.15 | 84.20 | 84.25 | 84.21 | 30,400 |
Nov 11, 2024 | 86.65 | 86.78 | 86.22 | 86.37 | 86.33 | 22,300 |
Nov 8, 2024 | 84.75 | 86.28 | 84.75 | 86.02 | 85.98 | 22,100 |
Nov 7, 2024 | 84.27 | 85.05 | 83.54 | 84.76 | 84.72 | 17,200 |
Nov 6, 2024 | 83.00 | 84.14 | 82.69 | 84.11 | 84.07 | 41,500 |
Nov 5, 2024 | 79.02 | 81.74 | 79.02 | 81.74 | 81.70 | 39,800 |
Nov 4, 2024 | 78.56 | 79.44 | 78.44 | 78.82 | 78.78 | 8,500 |
Nov 1, 2024 | 78.50 | 79.45 | 78.34 | 78.49 | 78.45 | 12,300 |
Oct 31, 2024 | 78.08 | 78.11 | 77.32 | 77.75 | 77.71 | 12,000 |
Oct 30, 2024 | 77.90 | 78.94 | 77.90 | 78.40 | 78.36 | 13,900 |
Oct 29, 2024 | 77.51 | 77.99 | 76.41 | 77.99 | 77.95 | 30,800 |
Oct 28, 2024 | 78.34 | 79.07 | 78.34 | 79.07 | 79.03 | 16,300 |
Oct 25, 2024 | 79.29 | 79.29 | 77.71 | 77.80 | 77.76 | 11,300 |
Oct 24, 2024 | 79.12 | 79.25 | 78.77 | 78.96 | 78.92 | 12,700 |
Oct 23, 2024 | 79.10 | 79.44 | 77.93 | 78.71 | 78.67 | 15,500 |
Oct 22, 2024 | 81.44 | 81.44 | 79.40 | 79.41 | 79.37 | 29,900 |
Oct 21, 2024 | 82.93 | 82.93 | 81.59 | 81.68 | 81.64 | 22,400 |
Oct 18, 2024 | 83.12 | 83.17 | 82.40 | 83.05 | 83.01 | 45,600 |
Oct 17, 2024 | 83.16 | 83.16 | 82.41 | 82.56 | 82.52 | 11,200 |
Oct 16, 2024 | 81.94 | 82.89 | 81.59 | 82.82 | 82.78 | 14,600 |
Oct 15, 2024 | 81.00 | 82.22 | 81.00 | 81.33 | 81.29 | 11,800 |
Oct 14, 2024 | 80.05 | 80.92 | 79.94 | 80.91 | 80.87 | 13,000 |
Oct 11, 2024 | 79.26 | 79.88 | 79.26 | 79.88 | 79.84 | 14,700 |
Oct 10, 2024 | 78.69 | 79.07 | 78.37 | 78.72 | 78.68 | 32,300 |
Oct 9, 2024 | 79.07 | 79.75 | 78.94 | 79.51 | 79.47 | 10,700 |
Oct 8, 2024 | 78.90 | 79.53 | 78.55 | 79.06 | 79.02 | 13,700 |
Oct 7, 2024 | 78.24 | 78.75 | 77.76 | 78.66 | 78.62 | 8,900 |
Oct 4, 2024 | 80.08 | 80.08 | 78.17 | 78.82 | 78.78 | 10,900 |
Oct 3, 2024 | 78.37 | 78.55 | 77.96 | 78.47 | 78.43 | 14,100 |
Oct 2, 2024 | 78.79 | 79.01 | 78.31 | 78.71 | 78.67 | 14,000 |
Oct 1, 2024 | 79.52 | 79.83 | 78.39 | 79.14 | 79.10 | 26,400 |
Sep 30, 2024 | 78.72 | 79.58 | 78.54 | 79.58 | 79.54 | 13,300 |
Sep 27, 2024 | 78.99 | 79.65 | 78.60 | 79.10 | 79.06 | 11,300 |
Sep 26, 2024 | 79.01 | 79.09 | 78.32 | 78.39 | 78.35 | 13,500 |
Sep 25, 2024 | 78.41 | 78.56 | 77.87 | 77.99 | 77.95 | 15,800 |
Sep 24, 2024 | 79.50 | 79.50 | 78.35 | 78.59 | 78.55 | 31,400 |
Sep 23, 2024 | 0.068 Dividend | |||||
Sep 23, 2024 | 79.42 | 79.42 | 78.35 | 79.20 | 79.16 | 56,000 |
Sep 20, 2024 | 79.37 | 79.65 | 78.62 | 78.89 | 78.79 | 31,400 |
Sep 19, 2024 | 79.38 | 79.79 | 78.15 | 79.78 | 79.67 | 19,100 |
Sep 18, 2024 | 77.26 | 78.40 | 76.63 | 77.05 | 76.95 | 13,400 |
Sep 17, 2024 | 77.03 | 77.37 | 76.51 | 76.99 | 76.89 | 20,800 |
Sep 16, 2024 | 75.58 | 76.52 | 75.58 | 76.52 | 76.42 | 9,700 |
Sep 13, 2024 | 75.38 | 76.04 | 74.92 | 75.88 | 75.78 | 12,300 |
Sep 12, 2024 | 72.86 | 73.89 | 72.47 | 73.82 | 73.72 | 8,900 |
Sep 11, 2024 | 71.62 | 72.19 | 69.87 | 72.19 | 72.09 | 13,000 |
Sep 10, 2024 | 71.67 | 71.93 | 71.01 | 71.90 | 71.80 | 9,200 |
Sep 9, 2024 | 71.48 | 72.05 | 71.05 | 71.44 | 71.35 | 7,500 |
Sep 6, 2024 | 71.56 | 72.69 | 71.04 | 71.04 | 70.95 | 25,500 |
Sep 5, 2024 | 71.56 | 71.56 | 70.49 | 70.90 | 70.81 | 11,600 |
Sep 4, 2024 | 71.45 | 71.63 | 70.73 | 71.29 | 71.20 | 17,000 |
Sep 3, 2024 | 74.00 | 74.35 | 71.48 | 71.64 | 71.55 | 100,900 |
Aug 30, 2024 | 74.11 | 74.49 | 73.36 | 74.49 | 74.39 | 11,400 |
Aug 29, 2024 | 73.45 | 74.37 | 73.45 | 73.74 | 73.64 | 11,100 |
Aug 28, 2024 | 73.50 | 73.87 | 73.20 | 73.32 | 73.22 | 9,600 |
Aug 27, 2024 | 74.65 | 74.65 | 73.39 | 73.74 | 73.64 | 12,900 |
Aug 26, 2024 | 75.81 | 76.02 | 74.96 | 74.96 | 74.86 | 660,700 |
Aug 23, 2024 | 73.48 | 75.40 | 73.13 | 75.39 | 75.29 | 31,600 |
Aug 22, 2024 | 72.78 | 72.92 | 72.41 | 72.62 | 72.52 | 11,800 |
Aug 21, 2024 | 71.88 | 72.90 | 71.85 | 72.76 | 72.66 | 19,200 |
Aug 20, 2024 | 71.63 | 71.99 | 70.99 | 71.27 | 71.18 | 8,000 |
Aug 19, 2024 | 71.23 | 71.67 | 70.85 | 71.67 | 71.58 | 13,000 |
Aug 16, 2024 | 71.04 | 71.71 | 70.82 | 70.85 | 70.76 | 5,700 |
Aug 15, 2024 | 71.05 | 71.46 | 70.42 | 71.38 | 71.29 | 13,800 |
Aug 14, 2024 | 70.17 | 70.51 | 69.71 | 69.79 | 69.70 | 14,600 |
Aug 13, 2024 | 69.25 | 69.95 | 69.01 | 69.89 | 69.80 | 56,100 |
Aug 12, 2024 | 69.26 | 69.26 | 68.41 | 68.72 | 68.63 | 11,900 |
Aug 9, 2024 | 69.20 | 69.42 | 68.80 | 69.13 | 69.04 | 3,800 |
Aug 8, 2024 | 68.25 | 69.35 | 68.25 | 69.04 | 68.95 | 6,000 |
Aug 7, 2024 | 70.68 | 70.68 | 67.49 | 67.54 | 67.45 | 7,700 |
Aug 6, 2024 | 68.85 | 70.69 | 68.52 | 69.70 | 69.61 | 13,500 |
Aug 5, 2024 | 67.96 | 70.12 | 67.07 | 69.47 | 69.38 | 125,500 |
Aug 2, 2024 | 71.86 | 72.05 | 70.43 | 71.45 | 71.36 | 108,400 |
Aug 1, 2024 | 76.54 | 76.97 | 73.83 | 74.22 | 74.12 | 12,200 |
Jul 31, 2024 | 76.55 | 77.71 | 75.71 | 76.38 | 76.28 | 11,900 |
Jul 30, 2024 | 75.98 | 76.85 | 75.40 | 75.67 | 75.57 | 12,700 |
Jul 29, 2024 | 75.81 | 75.81 | 75.17 | 75.68 | 75.58 | 122,600 |
Jul 26, 2024 | 74.10 | 75.68 | 74.10 | 75.31 | 75.21 | 30,900 |
Jul 25, 2024 | 72.42 | 74.42 | 72.42 | 72.89 | 72.79 | 9,400 |
Jul 24, 2024 | 74.40 | 74.99 | 72.29 | 72.29 | 72.19 | 8,600 |
Jul 23, 2024 | 73.90 | 75.17 | 73.34 | 74.97 | 74.87 | 8,200 |
Jul 22, 2024 | 73.00 | 74.18 | 72.37 | 74.18 | 74.08 | 27,400 |
Jul 19, 2024 | 72.56 | 73.14 | 72.43 | 72.48 | 72.38 | 8,000 |
Jul 18, 2024 | 73.01 | 74.66 | 72.42 | 72.79 | 72.69 | 12,100 |
Jul 17, 2024 | 74.42 | 74.90 | 72.81 | 72.81 | 72.71 | 18,300 |
Jul 16, 2024 | 72.34 | 75.01 | 72.34 | 74.98 | 74.88 | 22,000 |
Jul 15, 2024 | 71.59 | 72.65 | 71.49 | 71.83 | 71.73 | 22,500 |
Jul 12, 2024 | 70.82 | 71.93 | 70.82 | 71.23 | 71.14 | 17,200 |
Jul 11, 2024 | 68.50 | 70.42 | 68.50 | 70.27 | 70.18 | 20,800 |
Jul 10, 2024 | 66.54 | 67.55 | 66.54 | 67.45 | 67.36 | 10,100 |
Jul 9, 2024 | 66.52 | 66.94 | 66.28 | 66.28 | 66.19 | 39,300 |
Jul 8, 2024 | 66.71 | 67.14 | 66.50 | 66.60 | 66.51 | 44,600 |
Jul 5, 2024 | 66.86 | 66.86 | 66.06 | 66.29 | 66.20 | 33,000 |
Jul 3, 2024 | 66.62 | 66.90 | 66.36 | 66.79 | 66.70 | 32,900 |
Jul 2, 2024 | 66.00 | 66.43 | 65.93 | 66.43 | 66.34 | 67,400 |
Jul 1, 2024 | 67.96 | 67.96 | 66.32 | 66.36 | 66.27 | 32,600 |
Jun 28, 2024 | 68.41 | 68.98 | 67.53 | 67.81 | 67.72 | 19,100 |
Jun 27, 2024 | 67.84 | 68.10 | 67.63 | 67.88 | 67.79 | 12,900 |
Jun 26, 2024 | 67.23 | 67.61 | 67.23 | 67.61 | 67.52 | 19,900 |
Jun 25, 2024 | 68.96 | 68.96 | 67.18 | 67.60 | 67.51 | 40,300 |
Jun 24, 2024 | 0.049 Dividend | |||||
Jun 24, 2024 | 68.95 | 69.33 | 68.72 | 69.08 | 68.99 | 10,700 |
Jun 21, 2024 | 68.86 | 68.86 | 67.81 | 68.75 | 68.61 | 18,800 |
Jun 20, 2024 | 70.14 | 70.17 | 68.84 | 68.95 | 68.81 | 39,100 |
Jun 18, 2024 | 70.10 | 70.38 | 69.76 | 70.18 | 70.04 | 11,400 |
Jun 17, 2024 | 69.10 | 70.24 | 69.05 | 70.14 | 70.00 | 10,100 |
Jun 14, 2024 | 69.21 | 69.41 | 68.67 | 69.17 | 69.03 | 11,500 |
Jun 13, 2024 | 70.05 | 70.13 | 69.38 | 70.00 | 69.86 | 15,300 |
Jun 12, 2024 | 69.98 | 71.10 | 69.74 | 70.10 | 69.96 | 34,500 |
Jun 11, 2024 | 68.49 | 68.49 | 68.10 | 68.35 | 68.21 | 15,100 |
Jun 10, 2024 | 68.02 | 69.00 | 67.90 | 69.00 | 68.86 | 11,200 |
Jun 7, 2024 | 68.37 | 68.83 | 68.01 | 68.45 | 68.31 | 18,200 |
Jun 6, 2024 | 69.67 | 69.79 | 68.95 | 68.97 | 68.83 | 19,000 |
Jun 5, 2024 | 69.12 | 69.71 | 68.66 | 69.71 | 69.57 | 16,300 |
Jun 4, 2024 | 69.61 | 69.71 | 68.52 | 68.74 | 68.60 | 49,700 |
Jun 3, 2024 | 71.14 | 71.21 | 69.59 | 69.95 | 69.81 | 27,000 |
May 31, 2024 | 70.38 | 70.78 | 69.51 | 70.77 | 70.63 | 26,600 |
May 30, 2024 | 69.27 | 70.16 | 69.27 | 70.14 | 70.00 | 7,100 |
May 29, 2024 | 69.07 | 69.33 | 68.72 | 69.04 | 68.90 | 315,400 |
May 28, 2024 | 71.19 | 71.19 | 69.71 | 69.80 | 69.66 | 47,600 |
May 24, 2024 | 70.63 | 70.84 | 70.28 | 70.74 | 70.60 | 13,700 |
May 23, 2024 | 70.98 | 70.98 | 69.89 | 70.13 | 69.99 | 56,500 |
May 22, 2024 | 71.96 | 71.96 | 70.34 | 70.74 | 70.60 | 16,100 |
May 21, 2024 | 72.24 | 72.25 | 71.60 | 72.15 | 72.00 | 20,000 |
May 20, 2024 | 72.46 | 72.89 | 72.36 | 72.52 | 72.37 | 14,800 |
May 17, 2024 | 72.84 | 72.84 | 72.14 | 72.47 | 72.32 | 12,700 |
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%
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%