NYSEArca - Nasdaq Real Time Price USD
iShares MSCI USA ESG Select ETF (SUSA)
As of 3:21 PM EST. 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 |
---|---|---|---|---|---|---|
Dec 2, 2024 | 125.64 | 126.09 | 125.59 | 126.08 | 126.08 | 32,959 |
Nov 29, 2024 | 125.10 | 125.93 | 125.09 | 125.60 | 125.60 | 34,800 |
Nov 27, 2024 | 125.40 | 125.52 | 124.74 | 124.99 | 124.99 | 61,600 |
Nov 26, 2024 | 125.29 | 125.71 | 125.06 | 125.58 | 125.58 | 40,000 |
Nov 25, 2024 | 125.50 | 125.71 | 124.80 | 125.15 | 125.15 | 63,600 |
Nov 22, 2024 | 124.19 | 124.82 | 124.16 | 124.71 | 124.71 | 43,500 |
Nov 21, 2024 | 123.60 | 124.46 | 122.74 | 124.26 | 124.26 | 86,200 |
Nov 20, 2024 | 122.83 | 123.03 | 122.01 | 123.00 | 123.00 | 43,900 |
Nov 19, 2024 | 121.70 | 122.91 | 121.50 | 122.67 | 122.67 | 152,200 |
Nov 18, 2024 | 122.13 | 122.84 | 121.90 | 122.58 | 122.58 | 72,200 |
Nov 15, 2024 | 122.77 | 122.77 | 121.72 | 121.96 | 121.96 | 39,300 |
Nov 14, 2024 | 124.52 | 124.55 | 123.50 | 123.56 | 123.56 | 37,200 |
Nov 13, 2024 | 124.40 | 124.85 | 124.16 | 124.40 | 124.40 | 61,000 |
Nov 12, 2024 | 124.77 | 124.95 | 124.00 | 124.29 | 124.29 | 55,700 |
Nov 11, 2024 | 124.86 | 125.18 | 124.75 | 124.95 | 124.95 | 41,400 |
Nov 8, 2024 | 123.95 | 124.81 | 123.92 | 124.54 | 124.54 | 59,800 |
Nov 7, 2024 | 123.00 | 123.93 | 123.00 | 123.73 | 123.73 | 121,600 |
Nov 6, 2024 | 122.40 | 122.61 | 121.60 | 122.48 | 122.48 | 92,500 |
Nov 5, 2024 | 118.74 | 120.06 | 118.67 | 120.04 | 120.04 | 46,500 |
Nov 4, 2024 | 118.53 | 119.07 | 118.26 | 118.63 | 118.63 | 43,900 |
Nov 1, 2024 | 118.45 | 119.19 | 118.45 | 118.54 | 118.54 | 36,000 |
Oct 31, 2024 | 119.49 | 119.49 | 118.00 | 118.00 | 118.00 | 42,500 |
Oct 30, 2024 | 120.24 | 120.86 | 120.12 | 120.12 | 120.12 | 54,000 |
Oct 29, 2024 | 120.15 | 120.88 | 120.15 | 120.67 | 120.67 | 74,400 |
Oct 28, 2024 | 120.85 | 120.91 | 120.40 | 120.44 | 120.44 | 70,300 |
Oct 25, 2024 | 120.86 | 121.31 | 120.12 | 120.24 | 120.24 | 79,600 |
Oct 24, 2024 | 120.45 | 120.53 | 119.91 | 120.28 | 120.28 | 47,100 |
Oct 23, 2024 | 120.42 | 120.54 | 119.25 | 119.87 | 119.87 | 86,100 |
Oct 22, 2024 | 120.51 | 121.00 | 120.49 | 120.77 | 120.77 | 65,500 |
Oct 21, 2024 | 121.38 | 121.61 | 120.69 | 121.26 | 121.26 | 52,300 |
Oct 18, 2024 | 121.72 | 121.80 | 121.41 | 121.71 | 121.71 | 49,900 |
Oct 17, 2024 | 122.15 | 122.15 | 121.36 | 121.38 | 121.38 | 27,500 |
Oct 16, 2024 | 121.29 | 121.67 | 121.16 | 121.62 | 121.62 | 34,000 |
Oct 15, 2024 | 122.20 | 122.37 | 121.00 | 121.08 | 121.08 | 140,400 |
Oct 14, 2024 | 121.30 | 122.28 | 121.30 | 122.08 | 122.08 | 92,000 |
Oct 11, 2024 | 120.24 | 121.09 | 120.24 | 121.00 | 121.00 | 52,800 |
Oct 10, 2024 | 120.20 | 120.68 | 120.02 | 120.34 | 120.34 | 41,100 |
Oct 9, 2024 | 119.93 | 120.80 | 119.87 | 120.72 | 120.72 | 43,800 |
Oct 8, 2024 | 119.03 | 119.95 | 119.03 | 119.84 | 119.84 | 119,800 |
Oct 7, 2024 | 119.21 | 119.30 | 118.44 | 118.69 | 118.69 | 36,700 |
Oct 4, 2024 | 119.55 | 119.67 | 118.74 | 119.59 | 119.59 | 61,600 |
Oct 3, 2024 | 118.69 | 119.16 | 118.34 | 118.72 | 118.72 | 64,400 |
Oct 2, 2024 | 118.76 | 119.29 | 118.29 | 119.04 | 119.04 | 91,800 |
Oct 1, 2024 | 120.19 | 120.19 | 118.52 | 119.09 | 119.09 | 80,100 |
Sep 30, 2024 | 119.61 | 120.40 | 119.14 | 120.37 | 120.37 | 70,700 |
Sep 27, 2024 | 120.31 | 120.46 | 119.74 | 119.91 | 119.91 | 53,200 |
Sep 26, 2024 | 120.37 | 120.40 | 119.57 | 120.08 | 120.08 | 47,200 |
Sep 25, 2024 | 0.44 Dividend | |||||
Sep 25, 2024 | 119.61 | 119.84 | 119.20 | 119.41 | 119.41 | 39,500 |
Sep 24, 2024 | 120.03 | 120.11 | 119.61 | 120.05 | 119.61 | 42,800 |
Sep 23, 2024 | 119.66 | 119.88 | 119.53 | 119.72 | 119.28 | 47,200 |
Sep 20, 2024 | 119.35 | 119.58 | 118.86 | 119.40 | 118.96 | 42,100 |
Sep 19, 2024 | 119.91 | 120.21 | 119.60 | 119.85 | 119.41 | 28,300 |
Sep 18, 2024 | 118.33 | 119.33 | 117.84 | 117.84 | 117.41 | 39,700 |
Sep 17, 2024 | 118.74 | 118.92 | 117.84 | 118.27 | 117.83 | 41,400 |
Sep 16, 2024 | 117.82 | 118.27 | 117.75 | 118.24 | 117.80 | 27,300 |
Sep 13, 2024 | 117.26 | 118.03 | 117.03 | 117.82 | 117.39 | 119,100 |
Sep 12, 2024 | 116.31 | 117.06 | 115.91 | 117.00 | 116.57 | 78,900 |
Sep 11, 2024 | 114.98 | 116.26 | 113.18 | 116.08 | 115.65 | 43,800 |
Sep 10, 2024 | 114.75 | 115.06 | 113.97 | 114.99 | 114.57 | 43,300 |
Sep 9, 2024 | 114.09 | 114.84 | 113.82 | 114.48 | 114.06 | 47,000 |
Sep 6, 2024 | 114.99 | 115.42 | 113.14 | 113.32 | 112.90 | 52,300 |
Sep 5, 2024 | 115.22 | 115.63 | 114.44 | 114.94 | 114.52 | 54,400 |
Sep 4, 2024 | 115.39 | 116.05 | 115.16 | 115.48 | 115.05 | 44,100 |
Sep 3, 2024 | 117.55 | 117.61 | 115.23 | 115.70 | 115.27 | 56,700 |
Aug 30, 2024 | 117.67 | 118.36 | 116.98 | 118.31 | 117.87 | 71,400 |
Aug 29, 2024 | 117.43 | 118.19 | 117.02 | 117.12 | 116.69 | 39,900 |
Aug 28, 2024 | 117.50 | 117.64 | 116.43 | 116.96 | 116.53 | 36,500 |
Aug 27, 2024 | 117.04 | 117.79 | 117.04 | 117.65 | 117.22 | 30,900 |
Aug 26, 2024 | 117.97 | 118.11 | 117.25 | 117.55 | 117.12 | 37,000 |
Aug 23, 2024 | 117.03 | 117.82 | 116.88 | 117.75 | 117.32 | 42,000 |
Aug 22, 2024 | 117.62 | 117.71 | 116.14 | 116.28 | 115.85 | 36,300 |
Aug 21, 2024 | 116.88 | 117.41 | 116.72 | 117.27 | 116.84 | 37,100 |
Aug 20, 2024 | 116.79 | 117.10 | 116.40 | 116.65 | 116.22 | 52,000 |
Aug 19, 2024 | 115.74 | 116.85 | 115.74 | 116.85 | 116.42 | 33,500 |
Aug 16, 2024 | 115.16 | 115.86 | 115.00 | 115.69 | 115.26 | 27,300 |
Aug 15, 2024 | 114.77 | 115.54 | 114.77 | 115.48 | 115.05 | 44,600 |
Aug 14, 2024 | 113.65 | 113.93 | 113.04 | 113.78 | 113.36 | 79,200 |
Aug 13, 2024 | 112.06 | 113.37 | 112.06 | 113.33 | 112.91 | 52,900 |
Aug 12, 2024 | 111.84 | 112.01 | 111.13 | 111.51 | 111.10 | 32,000 |
Aug 9, 2024 | 111.06 | 111.89 | 110.86 | 111.58 | 111.17 | 29,400 |
Aug 8, 2024 | 109.64 | 111.30 | 109.64 | 111.17 | 110.76 | 62,700 |
Aug 7, 2024 | 110.71 | 111.31 | 108.38 | 108.44 | 108.04 | 48,600 |
Aug 6, 2024 | 108.76 | 111.00 | 108.76 | 109.59 | 109.19 | 83,200 |
Aug 5, 2024 | 107.36 | 109.55 | 107.36 | 108.47 | 108.07 | 92,400 |
Aug 2, 2024 | 111.91 | 111.97 | 110.27 | 111.24 | 110.83 | 33,700 |
Aug 1, 2024 | 115.00 | 115.82 | 112.71 | 113.56 | 113.14 | 50,300 |
Jul 31, 2024 | 114.63 | 115.54 | 114.42 | 114.77 | 114.35 | 43,900 |
Jul 30, 2024 | 113.88 | 113.95 | 112.46 | 113.04 | 112.62 | 39,800 |
Jul 29, 2024 | 114.01 | 114.09 | 113.42 | 113.68 | 113.26 | 106,700 |
Jul 26, 2024 | 113.04 | 114.17 | 113.04 | 113.69 | 113.27 | 37,500 |
Jul 25, 2024 | 112.44 | 113.98 | 112.04 | 112.04 | 111.63 | 69,300 |
Jul 24, 2024 | 114.05 | 114.05 | 112.30 | 112.51 | 112.09 | 105,100 |
Jul 23, 2024 | 115.12 | 115.44 | 114.84 | 114.86 | 114.44 | 49,700 |
Jul 22, 2024 | 114.48 | 115.25 | 114.29 | 115.25 | 114.82 | 60,000 |
Jul 19, 2024 | 114.47 | 114.69 | 113.58 | 113.64 | 113.22 | 36,800 |
Jul 18, 2024 | 115.82 | 116.17 | 114.21 | 114.67 | 114.25 | 78,800 |
Jul 17, 2024 | 115.93 | 116.42 | 115.58 | 115.58 | 115.15 | 154,700 |
Jul 16, 2024 | 116.44 | 117.27 | 116.43 | 117.27 | 116.84 | 64,200 |
Jul 15, 2024 | 116.30 | 116.81 | 115.85 | 116.17 | 115.74 | 24,100 |
Jul 12, 2024 | 115.22 | 116.61 | 115.22 | 115.95 | 115.52 | 35,800 |
Jul 11, 2024 | 115.43 | 115.87 | 114.78 | 114.86 | 114.44 | 40,700 |
Jul 10, 2024 | 114.44 | 115.27 | 114.24 | 115.27 | 114.84 | 31,900 |
Jul 9, 2024 | 114.28 | 114.37 | 114.08 | 114.22 | 113.80 | 52,200 |
Jul 8, 2024 | 113.96 | 114.24 | 113.92 | 114.16 | 113.74 | 55,800 |
Jul 5, 2024 | 113.31 | 113.91 | 113.21 | 113.82 | 113.40 | 48,100 |
Jul 3, 2024 | 112.76 | 113.46 | 112.76 | 113.37 | 112.95 | 34,700 |
Jul 2, 2024 | 111.78 | 112.84 | 111.78 | 112.84 | 112.42 | 55,400 |
Jul 1, 2024 | 112.54 | 112.60 | 111.81 | 112.08 | 111.67 | 41,700 |
Jun 28, 2024 | 112.77 | 113.45 | 112.12 | 112.37 | 111.96 | 55,900 |
Jun 27, 2024 | 112.32 | 112.76 | 112.30 | 112.63 | 112.21 | 42,500 |
Jun 26, 2024 | 112.05 | 112.42 | 111.86 | 112.42 | 112.01 | 37,100 |
Jun 25, 2024 | 112.39 | 112.59 | 111.95 | 112.48 | 112.06 | 149,600 |
Jun 24, 2024 | 112.46 | 113.00 | 112.13 | 112.13 | 111.72 | 54,000 |
Jun 21, 2024 | 112.69 | 112.69 | 112.22 | 112.51 | 112.09 | 47,300 |
Jun 20, 2024 | 113.16 | 113.24 | 112.25 | 112.43 | 112.02 | 88,400 |
Jun 18, 2024 | 112.36 | 112.98 | 112.36 | 112.98 | 112.56 | 55,200 |
Jun 17, 2024 | 111.43 | 112.59 | 111.23 | 112.35 | 111.94 | 46,500 |
Jun 14, 2024 | 111.22 | 111.40 | 110.90 | 111.39 | 110.98 | 57,700 |
Jun 13, 2024 | 111.69 | 111.69 | 110.94 | 111.54 | 111.13 | 39,700 |
Jun 12, 2024 | 111.41 | 111.99 | 111.20 | 111.38 | 110.97 | 56,000 |
Jun 11, 2024 | 0.26 Dividend | |||||
Jun 11, 2024 | 110.00 | 110.36 | 109.45 | 110.34 | 109.93 | 148,400 |
Jun 10, 2024 | 109.89 | 110.52 | 109.74 | 110.52 | 109.86 | 51,200 |
Jun 7, 2024 | 110.00 | 110.65 | 110.00 | 110.14 | 109.48 | 35,700 |
Jun 6, 2024 | 110.48 | 110.54 | 109.99 | 110.22 | 109.56 | 26,300 |
Jun 5, 2024 | 109.75 | 110.47 | 109.35 | 110.47 | 109.81 | 45,600 |
Jun 4, 2024 | 108.92 | 109.31 | 108.53 | 109.11 | 108.46 | 53,800 |
Jun 3, 2024 | 109.67 | 109.67 | 108.09 | 109.14 | 108.49 | 55,300 |
May 31, 2024 | 108.48 | 109.25 | 107.41 | 109.25 | 108.59 | 59,300 |
May 30, 2024 | 108.62 | 108.78 | 107.99 | 108.24 | 107.59 | 42,500 |
May 29, 2024 | 108.95 | 109.28 | 108.91 | 109.09 | 108.44 | 51,300 |
May 28, 2024 | 110.32 | 110.32 | 109.46 | 109.90 | 109.24 | 45,100 |
May 24, 2024 | 109.89 | 110.10 | 109.57 | 110.03 | 109.37 | 26,600 |
May 23, 2024 | 110.97 | 110.97 | 109.36 | 109.49 | 108.83 | 35,700 |
May 22, 2024 | 110.52 | 110.64 | 109.83 | 110.21 | 109.55 | 35,700 |
May 21, 2024 | 110.39 | 110.70 | 110.32 | 110.66 | 110.00 | 41,000 |
May 20, 2024 | 110.22 | 110.69 | 110.22 | 110.48 | 109.82 | 33,000 |
May 17, 2024 | 110.16 | 110.20 | 109.80 | 110.20 | 109.54 | 65,700 |
May 16, 2024 | 110.29 | 110.58 | 110.09 | 110.09 | 109.43 | 112,900 |
May 15, 2024 | 109.45 | 110.37 | 109.45 | 110.36 | 109.70 | 65,600 |
May 14, 2024 | 108.43 | 108.98 | 108.41 | 108.87 | 108.22 | 89,900 |
May 13, 2024 | 108.64 | 108.68 | 108.25 | 108.34 | 107.69 | 43,300 |
May 10, 2024 | 108.37 | 108.64 | 108.16 | 108.35 | 107.70 | 46,100 |
May 9, 2024 | 107.46 | 108.06 | 107.43 | 108.03 | 107.38 | 161,100 |
May 8, 2024 | 107.07 | 107.45 | 106.85 | 107.40 | 106.76 | 63,700 |
May 7, 2024 | 107.31 | 107.66 | 107.30 | 107.35 | 106.71 | 40,000 |
May 6, 2024 | 106.68 | 107.17 | 106.68 | 107.17 | 106.53 | 44,800 |
May 3, 2024 | 106.33 | 106.44 | 105.76 | 106.22 | 105.58 | 75,100 |
May 2, 2024 | 104.74 | 105.08 | 103.97 | 104.92 | 104.29 | 40,900 |
May 1, 2024 | 104.18 | 105.47 | 103.80 | 103.82 | 103.20 | 68,600 |
Apr 30, 2024 | 105.61 | 105.96 | 104.39 | 104.39 | 103.76 | 60,400 |
Apr 29, 2024 | 105.76 | 105.95 | 105.40 | 105.81 | 105.18 | 48,000 |
Apr 26, 2024 | 104.91 | 105.78 | 104.78 | 105.37 | 104.74 | 56,700 |
Apr 25, 2024 | 103.71 | 104.64 | 103.31 | 104.41 | 103.78 | 54,000 |
Apr 24, 2024 | 104.57 | 104.98 | 104.20 | 104.69 | 104.06 | 55,200 |
Apr 23, 2024 | 103.70 | 104.59 | 103.59 | 104.49 | 103.86 | 50,200 |
Apr 22, 2024 | 102.94 | 103.69 | 102.45 | 103.20 | 102.58 | 44,800 |
Apr 19, 2024 | 102.98 | 103.26 | 102.20 | 102.41 | 101.80 | 69,200 |
Apr 18, 2024 | 103.53 | 103.96 | 102.95 | 103.09 | 102.47 | 62,500 |
Apr 17, 2024 | 104.51 | 104.51 | 103.17 | 103.36 | 102.74 | 64,800 |
Apr 16, 2024 | 104.38 | 104.62 | 103.80 | 104.06 | 103.44 | 115,700 |
Apr 15, 2024 | 106.39 | 106.48 | 104.02 | 104.23 | 103.60 | 144,600 |
Apr 12, 2024 | 106.31 | 106.42 | 105.26 | 105.53 | 104.90 | 60,600 |
Apr 11, 2024 | 106.83 | 107.38 | 106.11 | 107.04 | 106.40 | 41,800 |
Apr 10, 2024 | 106.57 | 107.03 | 106.23 | 106.62 | 105.98 | 66,700 |
Apr 9, 2024 | 108.12 | 108.12 | 106.97 | 108.06 | 107.41 | 83,900 |
Apr 8, 2024 | 107.68 | 107.94 | 107.55 | 107.70 | 107.05 | 55,500 |
Apr 5, 2024 | 106.79 | 107.83 | 106.79 | 107.47 | 106.83 | 53,300 |
Apr 4, 2024 | 108.60 | 108.77 | 106.55 | 106.55 | 105.91 | 58,100 |
Apr 3, 2024 | 107.61 | 108.26 | 107.59 | 107.83 | 107.18 | 117,200 |
Apr 2, 2024 | 107.94 | 107.99 | 107.52 | 107.91 | 107.26 | 92,000 |
Apr 1, 2024 | 109.31 | 109.34 | 108.59 | 108.77 | 108.12 | 141,900 |
Mar 28, 2024 | 109.08 | 109.50 | 109.08 | 109.17 | 108.52 | 63,000 |
Mar 27, 2024 | 108.76 | 109.14 | 108.40 | 109.14 | 108.49 | 74,600 |
Mar 26, 2024 | 108.70 | 108.71 | 108.11 | 108.21 | 107.56 | 42,800 |
Mar 25, 2024 | 108.49 | 108.63 | 108.34 | 108.34 | 107.69 | 73,100 |
Mar 22, 2024 | 109.12 | 109.23 | 108.72 | 108.81 | 108.16 | 36,000 |
Mar 21, 2024 | 0.33 Dividend | |||||
Mar 21, 2024 | 109.05 | 109.43 | 108.93 | 109.01 | 108.36 | 55,400 |
Mar 20, 2024 | 108.00 | 108.84 | 107.74 | 108.74 | 107.76 | 72,000 |
Mar 19, 2024 | 107.03 | 107.95 | 106.93 | 107.90 | 106.93 | 56,100 |
Mar 18, 2024 | 107.33 | 107.65 | 107.13 | 107.22 | 106.25 | 45,200 |
Mar 15, 2024 | 106.41 | 106.89 | 106.27 | 106.47 | 105.51 | 65,900 |
Mar 14, 2024 | 107.81 | 107.85 | 106.56 | 107.22 | 106.25 | 65,800 |
Mar 13, 2024 | 107.93 | 108.02 | 107.48 | 107.79 | 106.82 | 61,600 |
Mar 12, 2024 | 107.09 | 107.95 | 106.70 | 107.90 | 106.93 | 330,500 |
Mar 11, 2024 | 106.49 | 106.85 | 106.19 | 106.75 | 105.79 | 73,000 |
Mar 8, 2024 | 107.70 | 108.13 | 106.68 | 106.79 | 105.83 | 117,200 |
Mar 7, 2024 | 107.03 | 107.65 | 106.97 | 107.44 | 106.47 | 90,800 |
Mar 6, 2024 | 106.44 | 106.84 | 106.14 | 106.43 | 105.47 | 105,000 |
Mar 5, 2024 | 106.41 | 106.49 | 105.37 | 105.82 | 104.87 | 72,500 |
Mar 4, 2024 | 106.92 | 107.35 | 106.82 | 106.92 | 105.96 | 59,400 |
Mar 1, 2024 | 106.14 | 106.99 | 105.91 | 106.91 | 105.95 | 72,500 |
Feb 29, 2024 | 105.99 | 106.25 | 105.53 | 105.98 | 105.03 | 70,800 |
Feb 28, 2024 | 105.27 | 105.68 | 105.20 | 105.52 | 104.57 | 50,100 |
Feb 27, 2024 | 105.59 | 105.65 | 105.23 | 105.62 | 104.67 | 74,800 |
Feb 26, 2024 | 105.77 | 105.91 | 105.38 | 105.38 | 104.43 | 83,700 |
Feb 23, 2024 | 105.95 | 106.16 | 105.55 | 105.72 | 104.77 | 144,400 |
Feb 22, 2024 | 104.81 | 105.80 | 104.77 | 105.69 | 104.74 | 164,500 |
Feb 21, 2024 | 103.08 | 103.54 | 102.75 | 103.48 | 102.55 | 76,900 |
Feb 20, 2024 | 103.65 | 103.77 | 103.03 | 103.52 | 102.59 | 1,572,700 |
Feb 16, 2024 | 104.57 | 104.93 | 104.11 | 104.24 | 103.30 | 77,900 |
Feb 15, 2024 | 104.35 | 104.70 | 104.19 | 104.69 | 103.75 | 71,500 |
Feb 14, 2024 | 103.89 | 104.21 | 103.32 | 104.20 | 103.26 | 130,600 |
Feb 13, 2024 | 102.97 | 103.51 | 102.41 | 103.11 | 102.18 | 91,600 |
Feb 12, 2024 | 104.61 | 105.18 | 104.51 | 104.69 | 103.75 | 74,900 |
Feb 9, 2024 | 104.17 | 104.77 | 104.09 | 104.69 | 103.75 | 127,400 |
Feb 8, 2024 | 103.75 | 104.09 | 103.70 | 104.02 | 103.08 | 96,900 |
Feb 7, 2024 | 103.48 | 103.93 | 103.16 | 103.73 | 102.80 | 158,700 |
Feb 6, 2024 | 102.90 | 103.03 | 102.56 | 102.94 | 102.01 | 136,900 |
Feb 5, 2024 | 102.85 | 102.96 | 102.16 | 102.68 | 101.76 | 158,800 |
Feb 2, 2024 | 102.18 | 103.37 | 101.91 | 102.98 | 102.05 | 421,600 |
Feb 1, 2024 | 101.59 | 102.58 | 101.34 | 102.56 | 101.64 | 211,600 |
Jan 31, 2024 | 102.43 | 102.55 | 101.26 | 101.27 | 100.36 | 399,200 |
Jan 30, 2024 | 102.80 | 103.11 | 102.68 | 103.00 | 102.07 | 156,000 |
Jan 29, 2024 | 102.17 | 103.04 | 102.15 | 103.01 | 102.08 | 173,900 |
Jan 26, 2024 | 102.24 | 102.68 | 102.03 | 102.18 | 101.26 | 105,500 |
Jan 25, 2024 | 102.22 | 102.45 | 101.83 | 102.31 | 101.39 | 167,700 |
Jan 24, 2024 | 102.37 | 102.48 | 101.60 | 101.62 | 100.70 | 174,600 |
Jan 23, 2024 | 101.86 | 101.91 | 101.46 | 101.83 | 100.91 | 186,500 |
Jan 22, 2024 | 101.75 | 102.14 | 101.62 | 101.82 | 100.90 | 235,600 |
Jan 19, 2024 | 100.62 | 101.52 | 100.27 | 101.43 | 100.52 | 4,614,600 |
Jan 18, 2024 | 99.73 | 100.36 | 99.37 | 100.23 | 99.33 | 223,200 |
Jan 17, 2024 | 99.22 | 99.48 | 98.84 | 99.39 | 98.49 | 275,500 |
Jan 16, 2024 | 99.84 | 100.25 | 99.54 | 99.91 | 99.01 | 4,110,100 |
Jan 12, 2024 | 100.32 | 100.66 | 99.90 | 100.21 | 99.31 | 8,250,000 |
Jan 11, 2024 | 100.32 | 100.46 | 99.23 | 100.10 | 99.20 | 7,695,300 |
Jan 10, 2024 | 99.68 | 100.32 | 99.57 | 100.14 | 99.24 | 172,100 |
Jan 9, 2024 | 99.49 | 100.04 | 99.28 | 99.69 | 98.79 | 64,900 |
Jan 8, 2024 | 98.54 | 100.05 | 98.54 | 100.05 | 99.15 | 83,100 |
Jan 5, 2024 | 98.46 | 99.11 | 98.26 | 98.54 | 97.65 | 123,000 |
Jan 4, 2024 | 98.50 | 99.16 | 98.41 | 98.48 | 97.59 | 56,900 |
Jan 3, 2024 | 99.27 | 99.27 | 98.56 | 98.61 | 97.72 | 113,100 |
Jan 2, 2024 | 99.80 | 100.05 | 99.39 | 99.80 | 98.90 | 104,000 |
Dec 29, 2023 | 100.69 | 100.91 | 100.16 | 100.51 | 99.60 | 104,100 |
Dec 28, 2023 | 100.77 | 100.96 | 100.75 | 100.86 | 99.95 | 118,000 |
Dec 27, 2023 | 100.66 | 100.87 | 100.50 | 100.84 | 99.93 | 168,100 |
Dec 26, 2023 | 100.15 | 100.81 | 100.15 | 100.66 | 99.75 | 83,600 |
Dec 22, 2023 | 100.06 | 100.42 | 99.69 | 100.10 | 99.20 | 69,300 |
Dec 21, 2023 | 99.52 | 99.84 | 99.00 | 99.84 | 98.94 | 89,400 |
Dec 20, 2023 | 0.36 Dividend | |||||
Dec 20, 2023 | 100.03 | 100.43 | 98.71 | 98.71 | 97.82 | 116,200 |
Dec 19, 2023 | 100.17 | 100.59 | 100.09 | 100.53 | 99.26 | 123,700 |
Dec 18, 2023 | 99.93 | 100.21 | 99.84 | 100.10 | 98.84 | 176,100 |
Dec 15, 2023 | 99.57 | 99.96 | 99.43 | 99.70 | 98.45 | 141,400 |
Dec 14, 2023 | 99.76 | 100.26 | 99.37 | 99.90 | 98.64 | 268,600 |
Dec 13, 2023 | 97.88 | 99.38 | 97.72 | 99.27 | 98.02 | 131,200 |
Dec 12, 2023 | 97.28 | 97.86 | 97.19 | 97.85 | 96.62 | 203,500 |
Dec 11, 2023 | 96.81 | 97.45 | 96.81 | 97.39 | 96.16 | 108,900 |
Dec 8, 2023 | 96.33 | 96.97 | 96.31 | 96.85 | 95.63 | 169,000 |
Dec 7, 2023 | 96.12 | 96.55 | 96.02 | 96.47 | 95.26 | 99,600 |
Dec 6, 2023 | 96.51 | 96.61 | 95.69 | 95.74 | 94.54 | 245,900 |
Dec 5, 2023 | 95.94 | 96.20 | 95.71 | 96.01 | 94.80 | 136,500 |
Dec 4, 2023 | 95.92 | 96.37 | 95.75 | 96.29 | 95.08 | 133,500 |
Related Tickers
SOXX iShares Semiconductor ETF
221.20
+2.69%
SMH VanEck Semiconductor ETF
248.03
+2.43%
QLD ProShares Ultra QQQ
110.65
+2.25%
FTXL First Trust Nasdaq Semiconductor ETF
90.38
+2.18%
EWT iShares MSCI Taiwan ETF
54.25
+2.06%
SPHB Invesco S&P 500 High Beta ETF
94.98
+2.03%
FLTW Franklin FTSE Taiwan ETF
48.36
+2.00%
PSI Invesco Semiconductors ETF
57.82
+1.76%
XSD SPDR S&P Semiconductor ETF
251.78
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.27
+1.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.47
+1.26%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.10
+1.25%
EWJV iShares MSCI Japan Value ETF
32.90
+1.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.72
+1.39%
IXN iShares Global Tech ETF
84.83
+1.22%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+1.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.81
+1.14%
DXJ WisdomTree Japan Hedged Equity Fund
110.04
+1.17%
IGM iShares Expanded Tech Sector ETF
102.51
+1.16%
IYW iShares U.S. Technology ETF
161.14
+1.13%
QQQ Invesco QQQ Trust
515.39
+1.11%
HEDJ WisdomTree Europe Hedged Equity Fund
43.87
+1.09%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
VGT Vanguard Information Technology Index Fund ETF Shares
628.81
+1.05%
IDMO Invesco S&P International Developed Momentum ETF
42.89
+1.05%
XNTK SPDR NYSE Technology ETF
207.71
+1.03%
ECH iShares MSCI Chile ETF
25.61
+1.03%
AIA iShares Asia 50 ETF
69.96
+1.04%
MGK Vanguard Mega Cap Growth Index Fund
343.53
+1.03%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
379.95
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.63
+1.00%
XLK The Technology Select Sector SPDR Fund
236.08
+1.01%
IWY iShares Russell Top 200 Growth ETF
233.49
+0.99%
FTEC Fidelity MSCI Information Technology Index ETF
187.04
+0.96%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.12
+0.95%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IETC iShares U.S. Tech Independence Focused ETF
83.14
+0.95%
VUG Vanguard Growth Index Fund ETF Shares
413.00
+0.95%
FV First Trust Dorsey Wright Focus 5 ETF
62.12
+1.07%
FCOM Fidelity MSCI Communication Services Index ETF
59.46
+0.99%
IWF iShares Russell 1000 Growth ETF
402.16
+0.95%
ONEQ Fidelity Nasdaq Composite Index ETF
76.51
+0.91%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
103.49
+0.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.11
+0.85%
SCHG Schwab U.S. Large-Cap Growth ETF
28.04
+0.88%
ILCG iShares Morningstar Growth ETF
90.86
+0.82%
INEQ Columbia International Equity Income ETF
30.84
+0.83%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
366.79
+0.82%
IPAC iShares Core MSCI Pacific ETF
64.97
+0.80%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.47
+0.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
49.46
+0.79%
IUSG iShares Core S&P U.S. Growth ETF
140.14
+0.82%
EWD iShares MSCI Sweden ETF
38.95
+0.74%
IQLT iShares MSCI Intl Quality Factor ETF
39.24
+0.77%
GMF SPDR S&P Emerging Asia Pacific ETF
118.28
+0.76%
IVW iShares S&P 500 Growth ETF
101.72
+0.75%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.83
+0.94%
ESPO VanEck Video Gaming and eSports ETF
85.36
+0.73%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.03
+0.73%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.74
+0.73%
TMFC Motley Fool 100 Index ETF
60.39
+0.67%
IMTM iShares MSCI Intl Momentum Factor ETF
39.48
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.61
+0.70%
EMGF iShares Emerging Markets Equity Factor ETF
47.56
+0.70%
XLG Invesco S&P 500 Top 50 ETF
50.12
+0.70%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.69%
PEXL Pacer US Export Leaders ETF
51.44
+1.07%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.67
+0.74%
SPEM SPDR Portfolio Emerging Markets ETF
39.65
+0.63%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
56.51
+0.66%
XSVM Invesco S&P SmallCap Value with Momentum ETF
60.19
+0.64%
PSCC Invesco S&P SmallCap Consumer Staples ETF
40.45
+0.62%
DIVI Franklin International Core Dividend Tilt Index ETF
31.27
+0.62%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.91
+0.59%
OEF iShares S&P 100 ETF
291.88
+0.60%
NULG Nuveen ESG Large-Cap Growth ETF
89.34
+0.59%
XLC The Communication Services Select Sector SPDR ETF Fund
98.99
+0.59%
EPU iShares MSCI Peru ETF
42.88
+0.56%
XCEM Columbia EM Core ex-China ETF
31.22
+0.52%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.78
+0.55%
EMXC iShares MSCI Emerging Markets ex China ETF
58.07
+0.52%
CMBS iShares CMBS ETF
47.81
+0.66%
PSCI Invesco S&P SmallCap Industrials ETF
148.32
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.35
+0.54%
INTF iShares International Equity Factor ETF
30.06
+0.49%
JDIV JPMorgan Dividend Leaders ETF
47.97
+0.53%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
117.47
+0.45%
WLDR Affinity World Leaders Equity ETF
35.12
+0.53%
IOO iShares Global 100 ETF
101.02
+0.52%
SPHQ Invesco S&P 500 Quality ETF
69.42
+0.51%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
45.35
+0.50%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.91
-0.32%
SPXN ProShares S&P 500 ex-Financials ETF
64.59
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.23
+0.64%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.97
+0.46%
FEZ SPDR EURO STOXX 50 ETF
48.77
+0.41%
PSC Principal U.S. Small-Cap ETF
56.44
+0.44%
WBIL WBI BullBear Quality 3000 ETF
37.14
+0.17%
BOUT Innovator IBD Breakout Opportunities ETF
41.08
+0.57%
MGC Vanguard Mega Cap Index Fund
217.42
+0.44%