Nasdaq - Delayed Quote • USD
iShares S&P 500 Index K (WFSPX)
At close: 8:07 AM 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 646.07 | 646.07 | 646.07 | 646.07 | 646.07 | - |
Sep 4, 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - |
Sep 3, 2024 | 649.02 | 649.02 | 649.02 | 649.02 | 649.02 | - |
Aug 30, 2024 | 662.97 | 662.97 | 662.97 | 662.97 | 662.97 | - |
Aug 29, 2024 | 656.27 | 656.27 | 656.27 | 656.27 | 656.27 | - |
Aug 28, 2024 | 656.26 | 656.26 | 656.26 | 656.26 | 656.26 | - |
Aug 27, 2024 | 660.20 | 660.20 | 660.20 | 660.20 | 660.20 | - |
Aug 26, 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 659.10 | - |
Aug 23, 2024 | 661.17 | 661.17 | 661.17 | 661.17 | 661.17 | - |
Aug 22, 2024 | 653.66 | 653.66 | 653.66 | 653.66 | 653.66 | - |
Aug 21, 2024 | 659.53 | 659.53 | 659.53 | 659.53 | 659.53 | - |
Aug 20, 2024 | 656.72 | 656.72 | 656.72 | 656.72 | 656.72 | - |
Aug 19, 2024 | 658.01 | 658.01 | 658.01 | 658.01 | 658.01 | - |
Aug 16, 2024 | 651.61 | 651.61 | 651.61 | 651.61 | 651.61 | - |
Aug 15, 2024 | 650.22 | 650.22 | 650.22 | 650.22 | 650.22 | - |
Aug 14, 2024 | 639.72 | 639.72 | 639.72 | 639.72 | 639.72 | - |
Aug 13, 2024 | 637.28 | 637.28 | 637.28 | 637.28 | 637.28 | - |
Aug 12, 2024 | 626.73 | 626.73 | 626.73 | 626.73 | 626.73 | - |
Aug 9, 2024 | 626.62 | 626.62 | 626.62 | 626.62 | 626.62 | - |
Aug 8, 2024 | 623.63 | 623.63 | 623.63 | 623.63 | 623.63 | - |
Aug 7, 2024 | 609.59 | 609.59 | 609.59 | 609.59 | 609.59 | - |
Aug 6, 2024 | 614.31 | 614.31 | 614.31 | 614.31 | 614.31 | - |
Aug 5, 2024 | 608.02 | 608.02 | 608.02 | 608.02 | 608.02 | - |
Aug 2, 2024 | 626.76 | 626.76 | 626.76 | 626.76 | 626.76 | - |
Aug 1, 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 638.48 | - |
Jul 31, 2024 | 647.34 | 647.34 | 647.34 | 647.34 | 647.34 | - |
Jul 30, 2024 | 637.24 | 637.24 | 637.24 | 637.24 | 637.24 | - |
Jul 29, 2024 | 640.41 | 640.41 | 640.41 | 640.41 | 640.41 | - |
Jul 26, 2024 | 639.88 | 639.88 | 639.88 | 639.88 | 639.88 | - |
Jul 25, 2024 | 632.82 | 632.82 | 632.82 | 632.82 | 632.82 | - |
Jul 24, 2024 | 636.08 | 636.08 | 636.08 | 636.08 | 636.08 | - |
Jul 23, 2024 | 651.13 | 651.13 | 651.13 | 651.13 | 651.13 | - |
Jul 22, 2024 | 652.14 | 652.14 | 652.14 | 652.14 | 652.14 | - |
Jul 19, 2024 | 645.18 | 645.18 | 645.18 | 645.18 | 645.18 | - |
Jul 18, 2024 | 649.77 | 649.77 | 649.77 | 649.77 | 649.77 | - |
Jul 17, 2024 | 654.89 | 654.89 | 654.89 | 654.89 | 654.89 | - |
Jul 16, 2024 | 664.12 | 664.12 | 664.12 | 664.12 | 664.12 | - |
Jul 15, 2024 | 659.91 | 659.91 | 659.91 | 659.91 | 659.91 | - |
Jul 12, 2024 | 657.98 | 657.98 | 657.98 | 657.98 | 657.98 | - |
Jul 11, 2024 | 654.37 | 654.37 | 654.37 | 654.37 | 654.37 | - |
Jul 10, 2024 | 660.13 | 660.13 | 660.13 | 660.13 | 660.13 | - |
Jul 9, 2024 | 653.38 | 653.38 | 653.38 | 653.38 | 653.38 | - |
Jul 8, 2024 | 652.88 | 652.88 | 652.88 | 652.88 | 652.88 | - |
Jul 5, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
Jul 3, 2024 | 648.57 | 648.57 | 648.57 | 648.57 | 648.57 | - |
Jul 2, 2024 | 645.28 | 645.28 | 645.28 | 645.28 | 645.28 | - |
Jul 1, 2024 | 641.30 | 641.30 | 641.30 | 641.30 | 641.30 | - |
Jun 28, 2024 | 1.93 Dividend | |||||
Jun 28, 2024 | 639.58 | 639.58 | 639.58 | 639.58 | 639.58 | - |
Jun 28, 2024 | 0.36 Capital Gains | |||||
Jun 27, 2024 | 644.42 | 644.42 | 644.42 | 644.42 | 642.13 | - |
Jun 26, 2024 | 643.84 | 643.84 | 643.84 | 643.84 | 641.55 | - |
Jun 25, 2024 | 642.83 | 642.83 | 642.83 | 642.83 | 640.55 | - |
Jun 24, 2024 | 640.31 | 640.31 | 640.31 | 640.31 | 638.04 | - |
Jun 21, 2024 | 642.23 | 642.23 | 642.23 | 642.23 | 639.95 | - |
Jun 20, 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 640.92 | - |
Jun 18, 2024 | 644.83 | 644.83 | 644.83 | 644.83 | 642.54 | - |
Jun 17, 2024 | 643.19 | 643.19 | 643.19 | 643.19 | 640.91 | - |
Jun 14, 2024 | 638.22 | 638.22 | 638.22 | 638.22 | 635.95 | - |
Jun 13, 2024 | 638.31 | 638.31 | 638.31 | 638.31 | 636.04 | - |
Jun 12, 2024 | 636.82 | 636.82 | 636.82 | 636.82 | 634.56 | - |
Jun 11, 2024 | 631.44 | 631.44 | 631.44 | 631.44 | 629.20 | - |
Jun 10, 2024 | 629.72 | 629.72 | 629.72 | 629.72 | 627.48 | - |
Jun 7, 2024 | 628.05 | 628.05 | 628.05 | 628.05 | 625.82 | - |
Jun 6, 2024 | 628.64 | 628.64 | 628.64 | 628.64 | 626.41 | - |
Jun 5, 2024 | 628.76 | 628.76 | 628.76 | 628.76 | 626.53 | - |
Jun 4, 2024 | 621.39 | 621.39 | 621.39 | 621.39 | 619.18 | - |
Jun 3, 2024 | 620.43 | 620.43 | 620.43 | 620.43 | 618.23 | - |
May 31, 2024 | 619.66 | 619.66 | 619.66 | 619.66 | 617.46 | - |
May 30, 2024 | 614.67 | 614.67 | 614.67 | 614.67 | 612.49 | - |
May 29, 2024 | 618.30 | 618.30 | 618.30 | 618.30 | 616.10 | - |
May 28, 2024 | 622.88 | 622.88 | 622.88 | 622.88 | 620.67 | - |
May 24, 2024 | 622.72 | 622.72 | 622.72 | 622.72 | 620.51 | - |
May 23, 2024 | 618.39 | 618.39 | 618.39 | 618.39 | 616.19 | - |
May 22, 2024 | 622.96 | 622.96 | 622.96 | 622.96 | 620.75 | - |
May 21, 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 622.42 | - |
May 20, 2024 | 623.07 | 623.07 | 623.07 | 623.07 | 620.86 | - |
May 17, 2024 | 622.45 | 622.45 | 622.45 | 622.45 | 620.24 | - |
May 16, 2024 | 621.70 | 621.70 | 621.70 | 621.70 | 619.49 | - |
May 15, 2024 | 622.87 | 622.87 | 622.87 | 622.87 | 620.66 | - |
May 14, 2024 | 615.54 | 615.54 | 615.54 | 615.54 | 613.35 | - |
May 13, 2024 | 612.49 | 612.49 | 612.49 | 612.49 | 610.31 | - |
May 10, 2024 | 612.63 | 612.63 | 612.63 | 612.63 | 610.45 | - |
May 9, 2024 | 611.53 | 611.53 | 611.53 | 611.53 | 609.36 | - |
May 8, 2024 | 608.31 | 608.31 | 608.31 | 608.31 | 606.15 | - |
May 7, 2024 | 608.32 | 608.32 | 608.32 | 608.32 | 606.16 | - |
May 6, 2024 | 607.47 | 607.47 | 607.47 | 607.47 | 605.31 | - |
May 3, 2024 | 601.25 | 601.25 | 601.25 | 601.25 | 599.11 | - |
May 2, 2024 | 593.77 | 593.77 | 593.77 | 593.77 | 591.66 | - |
May 1, 2024 | 588.39 | 588.39 | 588.39 | 588.39 | 586.30 | - |
Apr 30, 2024 | 590.42 | 590.42 | 590.42 | 590.42 | 588.32 | - |
Apr 29, 2024 | 599.82 | 599.82 | 599.82 | 599.82 | 597.69 | - |
Apr 26, 2024 | 597.89 | 597.89 | 597.89 | 597.89 | 595.77 | - |
Apr 25, 2024 | 591.87 | 591.87 | 591.87 | 591.87 | 589.77 | - |
Apr 24, 2024 | 594.58 | 594.58 | 594.58 | 594.58 | 592.47 | - |
Apr 23, 2024 | 594.45 | 594.45 | 594.45 | 594.45 | 592.34 | - |
Apr 22, 2024 | 587.42 | 587.42 | 587.42 | 587.42 | 585.33 | - |
Apr 19, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 580.26 | - |
Apr 18, 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 585.36 | - |
Apr 17, 2024 | 588.71 | 588.71 | 588.71 | 588.71 | 586.62 | - |
Apr 16, 2024 | 592.13 | 592.13 | 592.13 | 592.13 | 590.03 | - |
Apr 15, 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 591.24 | - |
Apr 12, 2024 | 600.56 | 600.56 | 600.56 | 600.56 | 598.43 | - |
Apr 11, 2024 | 609.37 | 609.37 | 609.37 | 609.37 | 607.21 | - |
Apr 10, 2024 | 604.85 | 604.85 | 604.85 | 604.85 | 602.70 | - |
Apr 9, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 608.46 | - |
Apr 8, 2024 | 609.66 | 609.66 | 609.66 | 609.66 | 607.49 | - |
Apr 5, 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 607.71 | - |
Apr 4, 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 601.04 | - |
Apr 3, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 608.46 | - |
Apr 2, 2024 | 609.94 | 609.94 | 609.94 | 609.94 | 607.77 | - |
Apr 1, 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 612.18 | - |
Mar 28, 2024 | 2.16 Dividend | |||||
Mar 28, 2024 | 615.59 | 615.59 | 615.59 | 615.59 | 613.40 | - |
Mar 27, 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 612.70 | - |
Mar 26, 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 607.40 | - |
Mar 25, 2024 | 613.42 | 613.42 | 613.42 | 613.42 | 609.10 | - |
Mar 22, 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 610.97 | - |
Mar 21, 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 611.80 | - |
Mar 20, 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 609.81 | - |
Mar 19, 2024 | 608.64 | 608.64 | 608.64 | 608.64 | 604.35 | - |
Mar 18, 2024 | 605.22 | 605.22 | 605.22 | 605.22 | 600.96 | - |
Mar 15, 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 597.18 | - |
Mar 14, 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 601.08 | - |
Mar 13, 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 602.65 | - |
Mar 12, 2024 | 608.07 | 608.07 | 608.07 | 608.07 | 603.79 | - |
Mar 11, 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 597.08 | - |
Mar 8, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 597.76 | - |
Mar 7, 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 601.63 | - |
Mar 6, 2024 | 599.64 | 599.64 | 599.64 | 599.64 | 595.42 | - |
Mar 5, 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 592.33 | - |
Mar 4, 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 598.41 | - |
Mar 1, 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 599.11 | - |
Feb 29, 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 594.30 | - |
Feb 28, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 591.11 | - |
Feb 27, 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 592.03 | - |
Feb 26, 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 591.01 | - |
Feb 23, 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 593.23 | - |
Feb 22, 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 593.01 | - |
Feb 21, 2024 | 584.85 | 584.85 | 584.85 | 584.85 | 580.73 | - |
Feb 20, 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 579.97 | - |
Feb 16, 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 583.45 | - |
Feb 15, 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 586.17 | - |
Feb 14, 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 582.65 | - |
Feb 13, 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 577.02 | - |
Feb 12, 2024 | 589.08 | 589.08 | 589.08 | 589.08 | 584.93 | - |
Feb 9, 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 585.48 | - |
Feb 8, 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 582.08 | - |
Feb 7, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 581.67 | - |
Feb 6, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 576.91 | - |
Feb 5, 2024 | 579.65 | 579.65 | 579.65 | 579.65 | 575.57 | - |
Feb 2, 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 577.39 | - |
Feb 1, 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 571.28 | - |
Jan 31, 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 564.20 | - |
Jan 30, 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 573.41 | - |
Jan 29, 2024 | 577.78 | 577.78 | 577.78 | 577.78 | 573.71 | - |
Jan 26, 2024 | 573.44 | 573.44 | 573.44 | 573.44 | 569.40 | - |
Jan 25, 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 569.77 | - |
Jan 24, 2024 | 570.78 | 570.78 | 570.78 | 570.78 | 566.76 | - |
Jan 23, 2024 | 570.31 | 570.31 | 570.31 | 570.31 | 566.29 | - |
Jan 22, 2024 | 568.64 | 568.64 | 568.64 | 568.64 | 564.63 | - |
Jan 19, 2024 | 567.39 | 567.39 | 567.39 | 567.39 | 563.39 | - |
Jan 18, 2024 | 560.46 | 560.46 | 560.46 | 560.46 | 556.51 | - |
Jan 17, 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 551.62 | - |
Jan 16, 2024 | 558.66 | 558.66 | 558.66 | 558.66 | 554.72 | - |
Jan 12, 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 556.79 | - |
Jan 11, 2024 | 560.28 | 560.28 | 560.28 | 560.28 | 556.33 | - |
Jan 10, 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 556.68 | - |
Jan 9, 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 553.54 | - |
Jan 8, 2024 | 558.21 | 558.21 | 558.21 | 558.21 | 554.28 | - |
Jan 5, 2024 | 550.44 | 550.44 | 550.44 | 550.44 | 546.56 | - |
Jan 4, 2024 | 549.46 | 549.46 | 549.46 | 549.46 | 545.59 | - |
Jan 3, 2024 | 551.26 | 551.26 | 551.26 | 551.26 | 547.38 | - |
Jan 2, 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 551.79 | - |
Dec 29, 2023 | 558.85 | 558.85 | 558.85 | 558.85 | 554.91 | - |
Dec 28, 2023 | 560.41 | 560.41 | 560.41 | 560.41 | 556.46 | - |
Dec 27, 2023 | 560.14 | 560.14 | 560.14 | 560.14 | 556.19 | - |
Dec 26, 2023 | 559.29 | 559.29 | 559.29 | 559.29 | 555.35 | - |
Dec 22, 2023 | 556.93 | 556.93 | 556.93 | 556.93 | 553.01 | - |
Dec 21, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 552.08 | - |
Dec 20, 2023 | 550.34 | 550.34 | 550.34 | 550.34 | 546.46 | - |
Dec 19, 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 554.54 | - |
Dec 18, 2023 | 555.17 | 555.17 | 555.17 | 555.17 | 551.26 | - |
Dec 15, 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 548.77 | - |
Dec 14, 2023 | 2.16 Dividend | |||||
Dec 14, 2023 | 552.68 | 552.68 | 552.68 | 552.68 | 548.79 | - |
Dec 14, 2023 | 0.36 Capital Gains | |||||
Dec 13, 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 547.21 | - |
Dec 12, 2023 | 546.15 | 546.15 | 546.15 | 546.15 | 539.84 | - |
Dec 11, 2023 | 543.62 | 543.62 | 543.62 | 543.62 | 537.34 | - |
Dec 8, 2023 | 541.49 | 541.49 | 541.49 | 541.49 | 535.23 | - |
Dec 7, 2023 | 539.28 | 539.28 | 539.28 | 539.28 | 533.05 | - |
Dec 6, 2023 | 534.94 | 534.94 | 534.94 | 534.94 | 528.76 | - |
Dec 5, 2023 | 537.02 | 537.02 | 537.02 | 537.02 | 530.81 | - |
Dec 4, 2023 | 537.30 | 537.30 | 537.30 | 537.30 | 531.09 | - |
Dec 1, 2023 | 540.22 | 540.22 | 540.22 | 540.22 | 533.97 | - |
Nov 30, 2023 | 537.03 | 537.03 | 537.03 | 537.03 | 530.82 | - |
Nov 29, 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 528.66 | - |
Nov 28, 2023 | 535.25 | 535.25 | 535.25 | 535.25 | 529.06 | - |
Nov 27, 2023 | 534.73 | 534.73 | 534.73 | 534.73 | 528.55 | - |
Nov 24, 2023 | 535.77 | 535.77 | 535.77 | 535.77 | 529.58 | - |
Nov 22, 2023 | 535.44 | 535.44 | 535.44 | 535.44 | 529.25 | - |
Nov 21, 2023 | 533.25 | 533.25 | 533.25 | 533.25 | 527.08 | - |
Nov 20, 2023 | 534.32 | 534.32 | 534.32 | 534.32 | 528.14 | - |
Nov 17, 2023 | 530.34 | 530.34 | 530.34 | 530.34 | 524.21 | - |
Nov 16, 2023 | 529.65 | 529.65 | 529.65 | 529.65 | 523.53 | - |
Nov 15, 2023 | 528.90 | 528.90 | 528.90 | 528.90 | 522.79 | - |
Nov 14, 2023 | 527.96 | 527.96 | 527.96 | 527.96 | 521.86 | - |
Nov 13, 2023 | 517.97 | 517.97 | 517.97 | 517.97 | 511.98 | - |
Nov 10, 2023 | 518.37 | 518.37 | 518.37 | 518.37 | 512.38 | - |
Nov 9, 2023 | 510.35 | 510.35 | 510.35 | 510.35 | 504.45 | - |
Nov 8, 2023 | 514.38 | 514.38 | 514.38 | 514.38 | 508.43 | - |
Nov 7, 2023 | 513.84 | 513.84 | 513.84 | 513.84 | 507.90 | - |
Nov 6, 2023 | 512.38 | 512.38 | 512.38 | 512.38 | 506.46 | - |
Nov 3, 2023 | 511.47 | 511.47 | 511.47 | 511.47 | 505.56 | - |
Nov 2, 2023 | 506.69 | 506.69 | 506.69 | 506.69 | 500.83 | - |
Nov 1, 2023 | 497.28 | 497.28 | 497.28 | 497.28 | 491.53 | - |
Oct 31, 2023 | 492.11 | 492.11 | 492.11 | 492.11 | 486.42 | - |
Oct 30, 2023 | 488.91 | 488.91 | 488.91 | 488.91 | 483.26 | - |
Oct 27, 2023 | 483.07 | 483.07 | 483.07 | 483.07 | 477.49 | - |
Oct 26, 2023 | 485.39 | 485.39 | 485.39 | 485.39 | 479.78 | - |
Oct 25, 2023 | 491.20 | 491.20 | 491.20 | 491.20 | 485.52 | - |
Oct 24, 2023 | 498.34 | 498.34 | 498.34 | 498.34 | 492.58 | - |
Oct 23, 2023 | 494.74 | 494.74 | 494.74 | 494.74 | 489.02 | - |
Oct 20, 2023 | 495.57 | 495.57 | 495.57 | 495.57 | 489.84 | - |
Oct 19, 2023 | 501.88 | 501.88 | 501.88 | 501.88 | 496.08 | - |
Oct 18, 2023 | 506.13 | 506.13 | 506.13 | 506.13 | 500.28 | - |
Oct 17, 2023 | 513.00 | 513.00 | 513.00 | 513.00 | 507.07 | - |
Oct 16, 2023 | 513.05 | 513.05 | 513.05 | 513.05 | 507.12 | - |
Oct 13, 2023 | 507.66 | 507.66 | 507.66 | 507.66 | 501.79 | - |
Oct 12, 2023 | 510.21 | 510.21 | 510.21 | 510.21 | 504.31 | - |
Oct 11, 2023 | 513.36 | 513.36 | 513.36 | 513.36 | 507.42 | - |
Oct 10, 2023 | 511.15 | 511.15 | 511.15 | 511.15 | 505.24 | - |
Oct 9, 2023 | 508.52 | 508.52 | 508.52 | 508.52 | 502.64 | - |
Oct 6, 2023 | 505.32 | 505.32 | 505.32 | 505.32 | 499.48 | - |
Oct 5, 2023 | 499.34 | 499.34 | 499.34 | 499.34 | 493.57 | - |
Oct 4, 2023 | 499.90 | 499.90 | 499.90 | 499.90 | 494.12 | - |
Oct 3, 2023 | 495.88 | 495.88 | 495.88 | 495.88 | 490.15 | - |
Oct 2, 2023 | 502.75 | 502.75 | 502.75 | 502.75 | 496.94 | - |
Sep 29, 2023 | 1.89 Dividend | |||||
Sep 29, 2023 | 502.71 | 502.71 | 502.71 | 502.71 | 496.90 | - |
Sep 28, 2023 | 505.95 | 505.95 | 505.95 | 505.95 | 498.23 | - |
Sep 27, 2023 | 502.93 | 502.93 | 502.93 | 502.93 | 495.25 | - |
Sep 26, 2023 | 502.80 | 502.80 | 502.80 | 502.80 | 495.13 | - |
Sep 25, 2023 | 510.29 | 510.29 | 510.29 | 510.29 | 502.50 | - |
Sep 22, 2023 | 508.24 | 508.24 | 508.24 | 508.24 | 500.48 | - |
Sep 21, 2023 | 517.88 | 517.88 | 517.88 | 517.88 | 509.98 | - |
Sep 20, 2023 | 517.88 | 517.88 | 517.88 | 517.88 | 509.98 | - |
Sep 19, 2023 | 522.76 | 522.76 | 522.76 | 522.76 | 514.78 | - |
Sep 18, 2023 | 523.88 | 523.88 | 523.88 | 523.88 | 515.88 | - |
Sep 15, 2023 | 523.50 | 523.50 | 523.50 | 523.50 | 515.51 | - |
Sep 14, 2023 | 529.93 | 529.93 | 529.93 | 529.93 | 521.84 | - |
Sep 13, 2023 | 525.35 | 525.35 | 525.35 | 525.35 | 517.33 | - |
Sep 12, 2023 | 524.70 | 524.70 | 524.70 | 524.70 | 516.69 | - |
Sep 11, 2023 | 527.68 | 527.68 | 527.68 | 527.68 | 519.63 | - |
Sep 8, 2023 | 524.16 | 524.16 | 524.16 | 524.16 | 516.16 | - |
Sep 7, 2023 | 523.38 | 523.38 | 523.38 | 523.38 | 515.39 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.59
+1.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.91
+1.68%
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HNISX Harbor International Small Cap Retire
15.29
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%
TROCX Touchstone Non-US ESG Equity I
27.30
+0.37%
FEDDX Fidelity Emerging Markets Discovery
16.66
+0.36%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.68
+0.36%
FISMX Fidelity International Small Cap
33.37
+0.36%
FIXIX Fidelity Advisor Intl Small Cap I
33.60
+0.36%
FICSX Fidelity Advisor Intl Small Cap C
31.17
+0.35%