NYSEArca - Delayed Quote • USD
iShares MSCI World ETF (URTH)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 146.38 | 147.75 | 146.17 | 147.47 | 147.47 | 168,884 |
Jun 14, 2024 | 146.19 | 146.58 | 145.76 | 146.58 | 146.58 | 195,700 |
Jun 13, 2024 | 147.44 | 147.44 | 146.25 | 147.01 | 147.01 | 257,800 |
Jun 12, 2024 | 147.69 | 148.14 | 147.13 | 147.33 | 147.33 | 249,100 |
Jun 11, 2024 | 1.19 Dividend | |||||
Jun 11, 2024 | 145.46 | 145.99 | 144.81 | 145.97 | 145.97 | 315,400 |
Jun 10, 2024 | 146.72 | 147.43 | 146.26 | 147.36 | 146.17 | 210,900 |
Jun 7, 2024 | 147.23 | 147.65 | 146.80 | 147.03 | 145.84 | 46,400 |
Jun 6, 2024 | 147.70 | 147.82 | 147.23 | 147.65 | 146.46 | 208,100 |
Jun 5, 2024 | 146.67 | 147.56 | 146.16 | 147.56 | 146.37 | 141,300 |
Jun 4, 2024 | 145.70 | 146.20 | 145.22 | 146.03 | 144.85 | 383,800 |
Jun 3, 2024 | 146.33 | 146.44 | 144.84 | 146.06 | 144.88 | 180,800 |
May 31, 2024 | 145.06 | 145.93 | 143.78 | 145.71 | 144.53 | 599,300 |
May 30, 2024 | 144.93 | 145.14 | 144.23 | 144.63 | 143.46 | 179,900 |
May 29, 2024 | 145.02 | 145.28 | 144.78 | 144.82 | 143.65 | 129,000 |
May 28, 2024 | 146.61 | 146.68 | 145.73 | 146.34 | 145.16 | 318,800 |
May 24, 2024 | 145.81 | 146.56 | 145.76 | 146.31 | 145.13 | 68,900 |
May 23, 2024 | 147.40 | 147.40 | 145.01 | 145.30 | 144.13 | 145,100 |
May 22, 2024 | 146.74 | 146.75 | 145.80 | 146.31 | 145.13 | 157,900 |
May 21, 2024 | 146.50 | 147.04 | 146.50 | 147.02 | 145.83 | 58,500 |
May 20, 2024 | 146.87 | 147.24 | 146.72 | 146.78 | 145.60 | 63,500 |
May 17, 2024 | 146.49 | 146.73 | 146.31 | 146.73 | 145.55 | 51,000 |
May 16, 2024 | 146.88 | 147.04 | 146.38 | 146.44 | 145.26 | 123,400 |
May 15, 2024 | 145.71 | 146.85 | 145.59 | 146.80 | 145.62 | 147,700 |
May 14, 2024 | 144.60 | 145.18 | 144.40 | 145.14 | 143.97 | 366,600 |
May 13, 2024 | 144.79 | 144.79 | 144.08 | 144.29 | 143.13 | 210,800 |
May 10, 2024 | 144.71 | 144.83 | 144.09 | 144.38 | 143.22 | 79,000 |
May 9, 2024 | 143.35 | 144.17 | 143.24 | 144.14 | 142.98 | 147,700 |
May 8, 2024 | 142.81 | 143.35 | 142.73 | 143.31 | 142.15 | 215,200 |
May 7, 2024 | 143.39 | 143.66 | 143.18 | 143.32 | 142.16 | 111,500 |
May 6, 2024 | 142.54 | 143.17 | 142.48 | 143.17 | 142.01 | 74,700 |
May 3, 2024 | 141.88 | 142.06 | 141.06 | 141.78 | 140.64 | 140,900 |
May 2, 2024 | 139.76 | 140.33 | 138.90 | 140.08 | 138.95 | 135,600 |
May 1, 2024 | 138.83 | 140.55 | 138.58 | 138.60 | 137.48 | 45,300 |
Apr 30, 2024 | 140.70 | 141.05 | 139.04 | 139.17 | 138.05 | 186,500 |
Apr 29, 2024 | 141.26 | 141.39 | 140.73 | 141.23 | 140.09 | 129,400 |
Apr 26, 2024 | 140.28 | 141.02 | 140.28 | 140.80 | 139.66 | 76,600 |
Apr 25, 2024 | 138.31 | 139.68 | 137.75 | 139.45 | 138.32 | 355,000 |
Apr 24, 2024 | 140.33 | 140.51 | 139.41 | 139.95 | 138.82 | 383,800 |
Apr 23, 2024 | 139.10 | 140.33 | 139.01 | 140.06 | 138.93 | 447,800 |
Apr 22, 2024 | 138.07 | 139.25 | 137.58 | 138.51 | 137.39 | 245,500 |
Apr 19, 2024 | 138.04 | 138.42 | 136.93 | 137.31 | 136.20 | 128,900 |
Apr 18, 2024 | 138.78 | 139.28 | 137.85 | 138.11 | 137.00 | 199,400 |
Apr 17, 2024 | 139.73 | 139.73 | 138.03 | 138.52 | 137.40 | 194,700 |
Apr 16, 2024 | 139.23 | 139.65 | 138.64 | 138.98 | 137.86 | 174,500 |
Apr 15, 2024 | 142.25 | 142.34 | 139.38 | 139.55 | 138.42 | 149,400 |
Apr 12, 2024 | 142.00 | 142.49 | 140.68 | 140.99 | 139.85 | 254,800 |
Apr 11, 2024 | 142.75 | 143.47 | 141.63 | 143.22 | 142.06 | 165,000 |
Apr 10, 2024 | 142.21 | 142.85 | 141.81 | 142.24 | 141.09 | 161,300 |
Apr 9, 2024 | 144.30 | 144.41 | 142.78 | 143.83 | 142.67 | 143,700 |
Apr 8, 2024 | 144.00 | 144.08 | 143.62 | 143.72 | 142.56 | 167,100 |
Apr 5, 2024 | 142.47 | 144.00 | 142.40 | 143.56 | 142.40 | 159,200 |
Apr 4, 2024 | 145.00 | 145.19 | 142.29 | 142.30 | 141.15 | 96,500 |
Apr 3, 2024 | 143.33 | 144.24 | 143.33 | 143.93 | 142.77 | 133,800 |
Apr 2, 2024 | 143.43 | 143.54 | 142.90 | 143.50 | 142.34 | 259,900 |
Apr 1, 2024 | 144.80 | 145.11 | 144.15 | 144.50 | 143.33 | 130,200 |
Mar 28, 2024 | 144.91 | 145.15 | 144.66 | 144.91 | 143.74 | 111,400 |
Mar 27, 2024 | 144.48 | 144.92 | 144.05 | 144.91 | 143.74 | 958,100 |
Mar 26, 2024 | 144.36 | 144.51 | 143.76 | 143.81 | 142.65 | 217,400 |
Mar 25, 2024 | 143.96 | 144.30 | 143.96 | 144.00 | 142.84 | 120,100 |
Mar 22, 2024 | 144.64 | 144.68 | 144.22 | 144.40 | 143.23 | 66,600 |
Mar 21, 2024 | 144.95 | 145.10 | 144.61 | 144.67 | 143.50 | 174,000 |
Mar 20, 2024 | 142.89 | 144.32 | 142.69 | 144.21 | 143.05 | 92,500 |
Mar 19, 2024 | 142.05 | 142.91 | 141.74 | 142.87 | 141.72 | 134,300 |
Mar 18, 2024 | 142.65 | 142.85 | 142.12 | 142.17 | 141.02 | 503,300 |
Mar 15, 2024 | 141.83 | 142.21 | 141.35 | 141.74 | 140.60 | 110,500 |
Mar 14, 2024 | 143.14 | 143.28 | 141.69 | 142.40 | 141.25 | 132,400 |
Mar 13, 2024 | 143.20 | 143.36 | 142.69 | 143.03 | 141.88 | 75,100 |
Mar 12, 2024 | 142.27 | 143.20 | 141.54 | 143.16 | 142.00 | 277,700 |
Mar 11, 2024 | 141.57 | 141.80 | 140.98 | 141.67 | 140.53 | 200,700 |
Mar 8, 2024 | 142.99 | 143.61 | 141.82 | 142.08 | 140.93 | 178,800 |
Mar 7, 2024 | 142.19 | 143.03 | 142.04 | 142.84 | 141.69 | 71,500 |
Mar 6, 2024 | 141.46 | 141.85 | 140.93 | 141.32 | 140.18 | 139,000 |
Mar 5, 2024 | 140.99 | 141.19 | 139.72 | 140.27 | 139.14 | 223,600 |
Mar 4, 2024 | 141.33 | 141.84 | 141.24 | 141.37 | 140.23 | 268,400 |
Mar 1, 2024 | 140.60 | 141.60 | 140.25 | 141.54 | 140.40 | 259,400 |
Feb 29, 2024 | 140.27 | 140.52 | 139.46 | 140.28 | 139.15 | 329,900 |
Feb 28, 2024 | 139.49 | 139.90 | 139.49 | 139.71 | 138.58 | 187,000 |
Feb 27, 2024 | 140.00 | 140.20 | 139.65 | 140.15 | 139.02 | 152,500 |
Feb 26, 2024 | 140.33 | 140.49 | 139.60 | 139.79 | 138.66 | 448,600 |
Feb 23, 2024 | 140.46 | 140.73 | 140.09 | 140.33 | 139.20 | 248,500 |
Feb 22, 2024 | 139.34 | 140.35 | 139.16 | 140.18 | 139.05 | 148,400 |
Feb 21, 2024 | 137.28 | 137.72 | 136.83 | 137.70 | 136.59 | 136,400 |
Feb 20, 2024 | 137.95 | 138.09 | 137.16 | 137.61 | 136.50 | 337,800 |
Feb 16, 2024 | 138.40 | 138.85 | 137.89 | 138.04 | 136.93 | 277,100 |
Feb 15, 2024 | 137.73 | 138.58 | 137.69 | 138.55 | 137.43 | 183,200 |
Feb 14, 2024 | 136.71 | 137.50 | 136.36 | 137.38 | 136.27 | 268,600 |
Feb 13, 2024 | 136.18 | 136.49 | 135.14 | 135.93 | 134.83 | 206,100 |
Feb 12, 2024 | 137.97 | 138.56 | 137.90 | 138.00 | 136.89 | 55,700 |
Feb 9, 2024 | 137.40 | 138.00 | 137.33 | 137.90 | 136.79 | 69,000 |
Feb 8, 2024 | 137.16 | 137.30 | 136.87 | 137.23 | 136.12 | 139,900 |
Feb 7, 2024 | 136.74 | 137.25 | 136.68 | 137.15 | 136.04 | 100,000 |
Feb 6, 2024 | 136.00 | 136.37 | 135.79 | 136.37 | 135.27 | 128,200 |
Feb 5, 2024 | 136.12 | 136.18 | 135.15 | 135.84 | 134.74 | 193,200 |
Feb 2, 2024 | 135.53 | 136.74 | 135.33 | 136.45 | 135.35 | 164,000 |
Feb 1, 2024 | 134.61 | 135.80 | 134.40 | 135.75 | 134.65 | 54,000 |
Jan 31, 2024 | 135.68 | 135.82 | 134.11 | 134.20 | 133.12 | 371,300 |
Jan 30, 2024 | 135.86 | 136.09 | 135.72 | 135.99 | 134.89 | 311,700 |
Jan 29, 2024 | 135.16 | 136.12 | 134.96 | 136.11 | 135.01 | 197,900 |
Jan 26, 2024 | 135.15 | 135.45 | 134.87 | 135.07 | 133.98 | 295,300 |
Jan 25, 2024 | 134.91 | 135.02 | 134.40 | 134.95 | 133.86 | 244,500 |
Jan 24, 2024 | 135.11 | 135.37 | 134.34 | 134.42 | 133.34 | 242,300 |
Jan 23, 2024 | 134.02 | 134.18 | 133.57 | 134.11 | 133.03 | 247,400 |
Jan 22, 2024 | 134.06 | 134.36 | 133.78 | 133.94 | 132.86 | 235,000 |
Jan 19, 2024 | 132.48 | 133.63 | 132.19 | 133.63 | 132.55 | 126,000 |
Jan 18, 2024 | 131.55 | 132.35 | 131.27 | 132.25 | 131.18 | 227,900 |
Jan 17, 2024 | 130.96 | 131.21 | 130.48 | 131.15 | 130.09 | 362,600 |
Jan 16, 2024 | 132.24 | 132.55 | 131.61 | 132.01 | 130.94 | 641,400 |
Jan 12, 2024 | 133.31 | 133.60 | 132.72 | 132.93 | 131.86 | 221,000 |
Jan 11, 2024 | 133.06 | 133.22 | 131.69 | 132.82 | 131.75 | 132,500 |
Jan 10, 2024 | 132.38 | 133.05 | 132.22 | 132.83 | 131.76 | 314,600 |
Jan 9, 2024 | 131.77 | 132.39 | 131.56 | 132.06 | 130.99 | 246,700 |
Jan 8, 2024 | 131.09 | 132.61 | 131.03 | 132.59 | 131.52 | 352,600 |
Jan 5, 2024 | 130.67 | 131.63 | 130.54 | 130.86 | 129.80 | 214,800 |
Jan 4, 2024 | 130.79 | 131.55 | 130.66 | 130.70 | 129.65 | 329,100 |
Jan 3, 2024 | 131.22 | 131.41 | 130.66 | 130.85 | 129.79 | 234,500 |
Jan 2, 2024 | 132.03 | 132.33 | 131.53 | 131.91 | 130.85 | 919,100 |
Dec 29, 2023 | 133.21 | 133.52 | 132.58 | 133.02 | 131.95 | 194,800 |
Dec 28, 2023 | 133.49 | 133.65 | 133.19 | 133.28 | 132.20 | 166,100 |
Dec 27, 2023 | 133.06 | 133.42 | 132.98 | 133.36 | 132.28 | 163,400 |
Dec 26, 2023 | 132.64 | 133.25 | 132.61 | 132.98 | 131.91 | 272,100 |
Dec 22, 2023 | 132.50 | 132.84 | 131.90 | 132.43 | 131.36 | 166,300 |
Dec 21, 2023 | 131.71 | 132.23 | 131.17 | 132.16 | 131.09 | 246,300 |
Dec 20, 2023 | 1.09 Dividend | |||||
Dec 20, 2023 | 132.27 | 132.70 | 130.58 | 130.63 | 129.58 | 341,500 |
Dec 19, 2023 | 132.83 | 133.50 | 132.83 | 133.48 | 131.32 | 226,600 |
Dec 18, 2023 | 132.42 | 132.73 | 132.23 | 132.56 | 130.42 | 502,900 |
Dec 15, 2023 | 132.11 | 132.37 | 131.72 | 131.95 | 129.82 | 340,600 |
Dec 14, 2023 | 132.38 | 132.78 | 131.72 | 132.36 | 130.22 | 292,400 |
Dec 13, 2023 | 129.91 | 131.73 | 129.65 | 131.67 | 129.54 | 241,000 |
Dec 12, 2023 | 129.38 | 129.80 | 128.93 | 129.75 | 127.65 | 759,700 |
Dec 11, 2023 | 128.70 | 129.42 | 128.70 | 129.41 | 127.32 | 485,900 |
Dec 8, 2023 | 128.25 | 129.11 | 128.20 | 128.92 | 126.84 | 194,700 |
Dec 7, 2023 | 128.11 | 128.59 | 127.86 | 128.46 | 126.38 | 205,200 |
Dec 6, 2023 | 128.58 | 128.68 | 127.49 | 127.54 | 125.48 | 316,400 |
Dec 5, 2023 | 127.52 | 128.13 | 127.52 | 127.84 | 125.77 | 331,300 |
Dec 4, 2023 | 127.70 | 128.18 | 127.43 | 128.04 | 125.97 | 291,300 |
Dec 1, 2023 | 127.65 | 128.88 | 127.52 | 128.76 | 126.68 | 440,800 |
Nov 30, 2023 | 127.70 | 127.89 | 127.14 | 127.78 | 125.71 | 554,600 |
Nov 29, 2023 | 127.98 | 128.20 | 127.33 | 127.43 | 125.37 | 666,400 |
Nov 28, 2023 | 127.09 | 127.75 | 127.00 | 127.41 | 125.35 | 233,000 |
Nov 27, 2023 | 127.31 | 127.50 | 127.18 | 127.31 | 125.25 | 690,000 |
Nov 24, 2023 | 127.28 | 127.56 | 127.27 | 127.52 | 125.46 | 253,200 |
Nov 22, 2023 | 127.27 | 127.47 | 126.82 | 127.23 | 125.17 | 233,100 |
Nov 21, 2023 | 126.95 | 126.96 | 126.58 | 126.80 | 124.75 | 157,000 |
Nov 20, 2023 | 126.24 | 127.26 | 126.12 | 127.07 | 125.02 | 336,700 |
Nov 17, 2023 | 126.07 | 126.39 | 125.87 | 126.30 | 124.26 | 219,500 |
Nov 16, 2023 | 125.49 | 125.81 | 125.19 | 125.66 | 123.63 | 196,500 |
Nov 15, 2023 | 125.85 | 126.22 | 125.51 | 125.66 | 123.63 | 89,500 |
Nov 14, 2023 | 124.81 | 125.76 | 124.63 | 125.46 | 123.43 | 155,600 |
Nov 13, 2023 | 122.41 | 123.09 | 122.23 | 122.88 | 120.89 | 192,600 |
Nov 10, 2023 | 121.80 | 122.93 | 121.23 | 122.84 | 120.85 | 187,300 |
Nov 9, 2023 | 122.62 | 122.62 | 121.25 | 121.31 | 119.35 | 128,400 |
Nov 8, 2023 | 122.17 | 122.34 | 121.42 | 122.02 | 120.05 | 127,000 |
Nov 7, 2023 | 121.73 | 122.19 | 121.40 | 121.99 | 120.02 | 213,000 |
Nov 6, 2023 | 122.03 | 122.25 | 121.45 | 121.89 | 119.92 | 233,400 |
Nov 3, 2023 | 121.60 | 122.34 | 121.45 | 121.93 | 119.96 | 237,700 |
Nov 2, 2023 | 119.72 | 120.74 | 119.69 | 120.72 | 118.77 | 200,700 |
Nov 1, 2023 | 117.36 | 118.43 | 117.25 | 118.32 | 116.41 | 141,600 |
Oct 31, 2023 | 116.51 | 117.17 | 116.14 | 117.11 | 115.22 | 258,200 |
Oct 30, 2023 | 115.90 | 116.62 | 115.63 | 116.43 | 114.55 | 198,300 |
Oct 27, 2023 | 116.14 | 116.14 | 114.70 | 115.01 | 113.15 | 146,000 |
Oct 26, 2023 | 116.43 | 116.64 | 115.29 | 115.58 | 113.71 | 360,600 |
Oct 25, 2023 | 117.86 | 117.86 | 116.66 | 116.77 | 114.88 | 162,000 |
Oct 24, 2023 | 117.93 | 118.56 | 117.59 | 118.30 | 116.39 | 166,000 |
Oct 23, 2023 | 117.22 | 118.49 | 116.67 | 117.50 | 115.60 | 149,200 |
Oct 20, 2023 | 118.83 | 118.96 | 117.60 | 117.65 | 115.75 | 285,800 |
Oct 19, 2023 | 120.15 | 120.58 | 118.79 | 118.98 | 117.06 | 322,600 |
Oct 18, 2023 | 121.22 | 121.32 | 119.82 | 120.06 | 118.12 | 149,900 |
Oct 17, 2023 | 120.95 | 122.33 | 120.89 | 121.84 | 119.87 | 220,100 |
Oct 16, 2023 | 121.21 | 121.99 | 121.13 | 121.85 | 119.88 | 97,700 |
Oct 13, 2023 | 121.68 | 121.95 | 120.28 | 120.68 | 118.73 | 175,400 |
Oct 12, 2023 | 122.53 | 122.53 | 120.83 | 121.38 | 119.42 | 157,800 |
Oct 11, 2023 | 122.25 | 122.39 | 121.50 | 122.32 | 120.34 | 153,000 |
Oct 10, 2023 | 121.40 | 122.45 | 121.25 | 121.78 | 119.81 | 142,000 |
Oct 9, 2023 | 119.64 | 120.99 | 119.57 | 120.79 | 118.84 | 79,400 |
Oct 6, 2023 | 118.37 | 120.65 | 117.90 | 120.25 | 118.31 | 88,300 |
Oct 5, 2023 | 118.65 | 119.08 | 118.02 | 118.88 | 116.96 | 234,800 |
Oct 4, 2023 | 118.17 | 118.72 | 117.52 | 118.63 | 116.71 | 150,800 |
Oct 3, 2023 | 118.77 | 119.11 | 117.52 | 117.94 | 116.03 | 287,200 |
Oct 2, 2023 | 119.78 | 120.01 | 118.96 | 119.51 | 117.58 | 204,400 |
Sep 29, 2023 | 121.43 | 121.53 | 119.90 | 120.17 | 118.23 | 278,200 |
Sep 28, 2023 | 119.53 | 120.85 | 119.44 | 120.52 | 118.57 | 123,000 |
Sep 27, 2023 | 120.13 | 120.15 | 118.68 | 119.58 | 117.65 | 283,000 |
Sep 26, 2023 | 120.50 | 120.68 | 119.50 | 119.67 | 117.74 | 132,400 |
Sep 25, 2023 | 120.71 | 121.43 | 120.52 | 121.39 | 119.43 | 155,600 |
Sep 22, 2023 | 121.80 | 122.08 | 121.09 | 121.17 | 119.21 | 188,600 |
Sep 21, 2023 | 122.56 | 122.56 | 121.34 | 121.36 | 119.40 | 227,000 |
Sep 20, 2023 | 124.83 | 124.93 | 123.41 | 123.43 | 121.44 | 242,200 |
Sep 19, 2023 | 124.38 | 124.51 | 123.70 | 124.34 | 122.33 | 69,500 |
Sep 18, 2023 | 124.48 | 124.79 | 124.16 | 124.52 | 122.51 | 94,900 |
Sep 15, 2023 | 125.54 | 125.58 | 124.56 | 124.62 | 122.61 | 106,400 |
Sep 14, 2023 | 125.37 | 125.87 | 124.98 | 125.72 | 123.69 | 84,600 |
Sep 13, 2023 | 124.41 | 124.78 | 124.22 | 124.52 | 122.51 | 87,300 |
Sep 12, 2023 | 124.73 | 124.96 | 124.40 | 124.48 | 122.47 | 110,500 |
Sep 11, 2023 | 124.90 | 125.15 | 124.65 | 125.09 | 123.07 | 127,700 |
Sep 8, 2023 | 124.12 | 124.55 | 123.95 | 124.12 | 122.11 | 205,400 |
Sep 7, 2023 | 123.67 | 124.23 | 123.50 | 124.09 | 122.08 | 84,800 |
Sep 6, 2023 | 125.02 | 125.06 | 123.88 | 124.45 | 122.44 | 198,100 |
Sep 5, 2023 | 125.79 | 125.79 | 125.17 | 125.21 | 123.19 | 124,200 |
Sep 1, 2023 | 126.55 | 126.61 | 125.55 | 125.91 | 123.88 | 137,200 |
Aug 31, 2023 | 125.99 | 126.25 | 125.59 | 125.70 | 123.67 | 513,800 |
Aug 30, 2023 | 125.59 | 126.07 | 125.36 | 125.89 | 123.86 | 558,200 |
Aug 29, 2023 | 123.62 | 125.49 | 123.48 | 125.40 | 123.37 | 184,600 |
Aug 28, 2023 | 123.47 | 123.78 | 123.19 | 123.64 | 121.64 | 79,200 |
Aug 25, 2023 | 122.43 | 123.03 | 121.37 | 122.70 | 120.72 | 140,400 |
Aug 24, 2023 | 123.82 | 123.82 | 121.87 | 121.87 | 119.90 | 46,600 |
Aug 23, 2023 | 122.60 | 123.74 | 122.55 | 123.51 | 121.51 | 57,700 |
Aug 22, 2023 | 122.97 | 122.99 | 122.04 | 122.21 | 120.23 | 820,100 |
Aug 21, 2023 | 122.08 | 122.71 | 121.59 | 122.57 | 120.59 | 180,000 |
Aug 18, 2023 | 121.03 | 122.10 | 120.89 | 121.82 | 119.85 | 320,600 |
Aug 17, 2023 | 123.07 | 123.23 | 121.71 | 121.85 | 119.88 | 247,400 |
Aug 16, 2023 | 123.51 | 123.87 | 122.64 | 122.70 | 120.72 | 770,300 |
Aug 15, 2023 | 124.54 | 124.63 | 123.43 | 123.68 | 121.68 | 170,200 |
Aug 14, 2023 | 124.43 | 125.17 | 124.16 | 125.17 | 123.15 | 83,100 |
Aug 11, 2023 | 124.58 | 125.09 | 124.34 | 124.87 | 122.85 | 280,600 |
Aug 10, 2023 | 125.90 | 126.69 | 124.87 | 125.17 | 123.15 | 220,100 |
Aug 9, 2023 | 125.74 | 125.74 | 124.77 | 125.01 | 122.99 | 202,800 |
Aug 8, 2023 | 125.29 | 125.72 | 124.64 | 125.65 | 123.62 | 232,200 |
Aug 7, 2023 | 125.88 | 126.31 | 125.52 | 126.29 | 124.25 | 262,200 |
Aug 4, 2023 | 126.00 | 126.71 | 125.03 | 125.22 | 123.20 | 120,500 |
Aug 3, 2023 | 125.11 | 125.96 | 124.95 | 125.52 | 123.49 | 242,100 |
Aug 2, 2023 | 126.86 | 126.86 | 125.65 | 125.90 | 123.87 | 433,000 |
Aug 1, 2023 | 128.02 | 128.18 | 127.64 | 127.91 | 125.84 | 163,500 |
Jul 31, 2023 | 128.64 | 128.83 | 128.27 | 128.54 | 126.46 | 207,200 |
Jul 28, 2023 | 128.26 | 128.60 | 127.99 | 128.44 | 126.36 | 238,400 |
Jul 27, 2023 | 128.93 | 129.01 | 127.05 | 127.22 | 125.16 | 250,000 |
Jul 26, 2023 | 127.47 | 128.28 | 127.47 | 128.01 | 125.94 | 210,900 |
Jul 25, 2023 | 127.58 | 128.22 | 127.58 | 127.92 | 125.85 | 256,600 |
Jul 24, 2023 | 127.49 | 127.80 | 127.23 | 127.59 | 125.53 | 151,500 |
Jul 21, 2023 | 127.78 | 127.79 | 127.35 | 127.40 | 125.34 | 56,700 |
Jul 20, 2023 | 127.88 | 128.04 | 127.15 | 127.33 | 125.27 | 184,100 |
Jul 19, 2023 | 128.13 | 128.39 | 127.92 | 128.10 | 126.03 | 91,900 |
Jul 18, 2023 | 127.00 | 128.03 | 126.88 | 127.93 | 125.86 | 90,300 |
Jul 17, 2023 | 126.52 | 127.05 | 126.44 | 126.92 | 124.87 | 47,700 |
Jul 14, 2023 | 127.04 | 127.25 | 126.54 | 126.64 | 124.59 | 103,400 |
Jul 13, 2023 | 126.40 | 127.18 | 126.36 | 126.98 | 124.93 | 291,700 |
Jul 12, 2023 | 125.42 | 125.79 | 125.23 | 125.53 | 123.50 | 131,300 |
Jul 11, 2023 | 123.57 | 124.18 | 123.28 | 124.18 | 122.17 | 80,700 |
Jul 10, 2023 | 122.74 | 123.25 | 122.71 | 123.25 | 121.26 | 113,000 |
Jul 7, 2023 | 122.65 | 123.79 | 122.54 | 122.87 | 120.88 | 47,700 |
Jul 6, 2023 | 122.83 | 122.88 | 122.02 | 122.77 | 120.79 | 234,000 |
Jul 5, 2023 | 124.04 | 124.34 | 123.96 | 124.16 | 122.15 | 341,800 |
Jul 3, 2023 | 124.57 | 124.84 | 124.48 | 124.80 | 122.78 | 135,600 |
Jun 30, 2023 | 124.08 | 124.78 | 124.08 | 124.52 | 122.51 | 117,200 |
Jun 29, 2023 | 122.69 | 123.18 | 122.50 | 123.18 | 121.19 | 47,800 |
Jun 28, 2023 | 122.43 | 123.09 | 122.39 | 122.82 | 120.84 | 333,200 |
Jun 27, 2023 | 121.73 | 122.93 | 121.64 | 122.80 | 120.82 | 113,100 |
Jun 26, 2023 | 121.75 | 122.17 | 121.40 | 121.54 | 119.58 | 155,800 |
Jun 23, 2023 | 121.72 | 122.21 | 121.56 | 121.79 | 119.82 | 129,900 |
Jun 22, 2023 | 122.37 | 123.02 | 122.28 | 122.89 | 120.90 | 182,900 |
Jun 21, 2023 | 123.03 | 123.42 | 122.66 | 122.91 | 120.92 | 277,100 |
Jun 20, 2023 | 123.61 | 123.64 | 122.89 | 123.24 | 121.25 | 558,000 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
QQQ Invesco QQQ Trust
485.06
+1.22%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%