NasdaqGM - Delayed Quote • USD
iShares Biotechnology ETF (IBB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:13 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 17, 2024 | 137.00 | 137.44 | 136.09 | 136.69 | 136.69 | 906,500 |
May 16, 2024 | 137.22 | 137.50 | 136.01 | 137.29 | 137.29 | 1,019,100 |
May 15, 2024 | 136.54 | 137.78 | 136.38 | 137.34 | 137.34 | 1,372,600 |
May 14, 2024 | 134.56 | 135.92 | 134.56 | 135.47 | 135.47 | 1,619,100 |
May 13, 2024 | 133.73 | 135.13 | 133.73 | 134.41 | 134.41 | 1,311,400 |
May 10, 2024 | 133.82 | 134.67 | 133.18 | 133.40 | 133.40 | 1,083,400 |
May 9, 2024 | 132.65 | 133.72 | 132.22 | 133.42 | 133.42 | 994,500 |
May 8, 2024 | 132.62 | 133.41 | 132.15 | 132.59 | 132.59 | 1,257,500 |
May 7, 2024 | 133.32 | 133.54 | 132.47 | 133.28 | 133.28 | 1,220,400 |
May 6, 2024 | 133.14 | 133.55 | 131.85 | 133.02 | 133.02 | 2,140,500 |
May 3, 2024 | 132.90 | 134.06 | 132.60 | 132.96 | 132.96 | 1,804,200 |
May 2, 2024 | 130.57 | 131.25 | 128.94 | 130.65 | 130.65 | 2,786,500 |
May 1, 2024 | 127.22 | 131.32 | 126.99 | 129.49 | 129.49 | 2,006,300 |
Apr 30, 2024 | 127.41 | 128.19 | 126.88 | 126.92 | 126.92 | 1,075,300 |
Apr 29, 2024 | 126.76 | 129.07 | 126.52 | 128.37 | 128.37 | 1,761,000 |
Apr 26, 2024 | 125.95 | 126.93 | 125.05 | 126.49 | 126.49 | 833,000 |
Apr 25, 2024 | 126.78 | 127.27 | 124.40 | 125.67 | 125.67 | 2,024,200 |
Apr 24, 2024 | 128.00 | 128.86 | 127.38 | 127.76 | 127.76 | 1,238,600 |
Apr 23, 2024 | 126.59 | 128.88 | 126.59 | 128.02 | 128.02 | 1,926,700 |
Apr 22, 2024 | 125.32 | 127.09 | 124.78 | 126.11 | 126.11 | 1,873,200 |
Apr 19, 2024 | 125.03 | 125.57 | 123.60 | 124.72 | 124.72 | 1,996,800 |
Apr 18, 2024 | 125.31 | 125.92 | 124.56 | 124.64 | 124.64 | 2,114,700 |
Apr 17, 2024 | 127.49 | 127.62 | 125.87 | 125.89 | 125.89 | 1,444,700 |
Apr 16, 2024 | 127.54 | 127.89 | 126.83 | 126.97 | 126.97 | 1,753,600 |
Apr 15, 2024 | 130.41 | 130.41 | 127.48 | 127.84 | 127.84 | 2,542,400 |
Apr 12, 2024 | 131.44 | 131.63 | 128.98 | 129.58 | 129.58 | 2,165,700 |
Apr 11, 2024 | 132.32 | 133.36 | 131.45 | 132.33 | 132.33 | 1,318,300 |
Apr 10, 2024 | 132.07 | 132.15 | 131.16 | 131.85 | 131.85 | 1,716,200 |
Apr 9, 2024 | 133.11 | 134.64 | 133.10 | 134.27 | 134.27 | 1,349,900 |
Apr 8, 2024 | 132.55 | 132.86 | 131.82 | 132.67 | 132.67 | 724,400 |
Apr 5, 2024 | 131.52 | 133.34 | 130.55 | 132.51 | 132.51 | 1,358,100 |
Apr 4, 2024 | 134.38 | 134.94 | 131.47 | 131.63 | 131.63 | 1,198,600 |
Apr 3, 2024 | 133.32 | 134.13 | 133.16 | 133.53 | 133.53 | 1,116,800 |
Apr 2, 2024 | 135.86 | 135.86 | 133.59 | 133.89 | 133.89 | 1,384,900 |
Apr 1, 2024 | 137.21 | 137.21 | 135.50 | 136.81 | 136.81 | 1,435,100 |
Mar 28, 2024 | 138.40 | 138.40 | 137.13 | 137.22 | 137.22 | 1,441,200 |
Mar 27, 2024 | 136.56 | 137.81 | 135.83 | 137.79 | 137.79 | 1,274,000 |
Mar 26, 2024 | 136.41 | 137.20 | 135.85 | 135.87 | 135.87 | 1,146,700 |
Mar 25, 2024 | 136.27 | 136.94 | 135.68 | 136.01 | 136.01 | 1,117,500 |
Mar 22, 2024 | 137.16 | 137.40 | 136.03 | 136.25 | 136.25 | 2,043,400 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 137.62 | 138.62 | 137.20 | 137.23 | 137.23 | 1,635,400 |
Mar 20, 2024 | 135.83 | 136.61 | 134.27 | 136.49 | 136.36 | 1,948,000 |
Mar 19, 2024 | 135.06 | 136.36 | 134.86 | 136.14 | 136.01 | 1,300,100 |
Mar 18, 2024 | 136.01 | 136.43 | 135.19 | 135.26 | 135.14 | 1,673,700 |
Mar 15, 2024 | 135.42 | 136.99 | 135.34 | 135.92 | 135.79 | 2,384,500 |
Mar 14, 2024 | 138.07 | 138.24 | 134.76 | 135.71 | 135.58 | 2,746,600 |
Mar 13, 2024 | 138.26 | 139.28 | 137.66 | 138.26 | 138.13 | 1,248,100 |
Mar 12, 2024 | 138.97 | 138.97 | 137.57 | 138.04 | 137.91 | 1,428,900 |
Mar 11, 2024 | 138.63 | 140.01 | 138.44 | 138.70 | 138.57 | 1,237,500 |
Mar 8, 2024 | 138.93 | 140.22 | 138.14 | 138.65 | 138.52 | 2,038,900 |
Mar 7, 2024 | 138.55 | 139.16 | 137.79 | 138.32 | 138.19 | 1,824,500 |
Mar 6, 2024 | 137.97 | 138.51 | 137.51 | 137.87 | 137.74 | 1,333,500 |
Mar 5, 2024 | 138.06 | 139.05 | 136.85 | 137.34 | 137.21 | 2,903,300 |
Mar 4, 2024 | 139.85 | 140.19 | 138.05 | 138.51 | 138.38 | 2,096,600 |
Mar 1, 2024 | 137.24 | 140.44 | 137.11 | 139.81 | 139.68 | 2,449,100 |
Feb 29, 2024 | 140.34 | 140.66 | 136.54 | 136.84 | 136.71 | 3,291,700 |
Feb 28, 2024 | 140.41 | 140.77 | 139.32 | 139.42 | 139.29 | 2,958,800 |
Feb 27, 2024 | 139.65 | 141.16 | 138.79 | 140.89 | 140.76 | 2,326,000 |
Feb 26, 2024 | 137.87 | 139.40 | 137.67 | 139.16 | 139.03 | 2,567,300 |
Feb 23, 2024 | 137.37 | 138.82 | 137.37 | 138.19 | 138.06 | 1,259,000 |
Feb 22, 2024 | 135.53 | 137.79 | 135.15 | 137.17 | 137.04 | 1,342,300 |
Feb 21, 2024 | 134.84 | 135.46 | 134.08 | 135.26 | 135.14 | 1,549,400 |
Feb 20, 2024 | 135.19 | 136.06 | 134.16 | 134.87 | 134.75 | 2,035,500 |
Feb 16, 2024 | 135.93 | 136.90 | 135.41 | 135.73 | 135.60 | 2,247,600 |
Feb 15, 2024 | 135.10 | 136.77 | 134.76 | 136.52 | 136.39 | 1,912,700 |
Feb 14, 2024 | 133.36 | 134.90 | 133.24 | 134.80 | 134.68 | 1,492,200 |
Feb 13, 2024 | 133.11 | 133.71 | 131.27 | 132.30 | 132.18 | 2,290,200 |
Feb 12, 2024 | 134.93 | 135.78 | 134.09 | 135.76 | 135.63 | 1,358,200 |
Feb 9, 2024 | 134.34 | 134.89 | 133.92 | 134.59 | 134.47 | 1,675,800 |
Feb 8, 2024 | 133.73 | 134.55 | 133.15 | 134.25 | 134.13 | 1,252,600 |
Feb 7, 2024 | 135.67 | 135.67 | 133.43 | 133.72 | 133.60 | 1,844,800 |
Feb 6, 2024 | 134.71 | 136.16 | 134.44 | 136.14 | 136.01 | 2,276,000 |
Feb 5, 2024 | 134.04 | 135.27 | 132.87 | 134.85 | 134.73 | 2,247,000 |
Feb 2, 2024 | 135.22 | 135.50 | 133.78 | 134.60 | 134.48 | 2,165,300 |
Feb 1, 2024 | 134.63 | 136.49 | 133.83 | 136.25 | 136.12 | 2,173,000 |
Jan 31, 2024 | 136.37 | 136.69 | 134.23 | 134.38 | 134.26 | 1,868,900 |
Jan 30, 2024 | 136.88 | 137.04 | 135.75 | 136.58 | 136.45 | 2,035,900 |
Jan 29, 2024 | 135.35 | 137.54 | 134.63 | 137.49 | 137.36 | 1,490,400 |
Jan 26, 2024 | 135.88 | 136.75 | 135.32 | 135.35 | 135.23 | 2,099,900 |
Jan 25, 2024 | 135.49 | 136.52 | 134.91 | 135.69 | 135.56 | 2,536,200 |
Jan 24, 2024 | 137.01 | 137.01 | 134.72 | 134.80 | 134.68 | 1,959,900 |
Jan 23, 2024 | 135.84 | 136.42 | 135.02 | 136.36 | 136.23 | 1,125,300 |
Jan 22, 2024 | 134.57 | 136.11 | 134.40 | 135.62 | 135.49 | 1,823,700 |
Jan 19, 2024 | 134.55 | 135.48 | 133.45 | 135.18 | 135.06 | 1,332,900 |
Jan 18, 2024 | 134.81 | 134.86 | 133.43 | 134.55 | 134.43 | 1,613,900 |
Jan 17, 2024 | 135.05 | 135.22 | 133.89 | 135.02 | 134.90 | 1,163,100 |
Jan 16, 2024 | 136.18 | 136.22 | 134.85 | 135.93 | 135.80 | 2,223,200 |
Jan 12, 2024 | 137.42 | 138.93 | 136.85 | 137.13 | 137.00 | 1,329,500 |
Jan 11, 2024 | 137.52 | 137.52 | 135.45 | 136.88 | 136.75 | 1,627,800 |
Jan 10, 2024 | 138.95 | 138.95 | 136.82 | 137.96 | 137.83 | 1,864,400 |
Jan 9, 2024 | 138.30 | 139.49 | 137.64 | 138.94 | 138.81 | 2,056,400 |
Jan 8, 2024 | 135.10 | 139.41 | 134.53 | 139.39 | 139.26 | 1,968,300 |
Jan 5, 2024 | 135.94 | 136.83 | 134.24 | 136.12 | 135.99 | 2,250,700 |
Jan 4, 2024 | 136.35 | 137.14 | 135.81 | 136.52 | 136.39 | 1,635,300 |
Jan 3, 2024 | 137.76 | 137.86 | 135.40 | 135.92 | 135.79 | 2,103,300 |
Jan 2, 2024 | 134.93 | 139.05 | 134.65 | 138.07 | 137.94 | 2,308,800 |
Dec 29, 2023 | 137.06 | 137.06 | 135.60 | 135.85 | 135.72 | 1,041,100 |
Dec 28, 2023 | 136.67 | 137.85 | 136.50 | 137.03 | 136.90 | 1,747,200 |
Dec 27, 2023 | 135.87 | 136.92 | 135.30 | 136.86 | 136.73 | 1,842,800 |
Dec 26, 2023 | 134.40 | 135.33 | 133.71 | 135.03 | 134.91 | 1,292,900 |
Dec 22, 2023 | 131.74 | 134.26 | 131.74 | 133.77 | 133.65 | 1,665,200 |
Dec 21, 2023 | 129.81 | 131.08 | 129.81 | 130.91 | 130.79 | 1,268,300 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 131.79 | 131.81 | 128.85 | 128.88 | 128.76 | 1,692,300 |
Dec 19, 2023 | 131.42 | 133.16 | 131.27 | 132.92 | 132.67 | 1,401,800 |
Dec 18, 2023 | 132.11 | 132.11 | 130.36 | 130.83 | 130.59 | 1,181,500 |
Dec 15, 2023 | 133.00 | 133.89 | 131.18 | 131.78 | 131.54 | 2,525,800 |
Dec 14, 2023 | 132.36 | 133.62 | 131.95 | 132.75 | 132.50 | 2,889,200 |
Dec 13, 2023 | 126.81 | 131.62 | 126.57 | 131.40 | 131.16 | 3,413,000 |
Dec 12, 2023 | 125.69 | 126.43 | 124.19 | 126.13 | 125.90 | 1,687,200 |
Dec 11, 2023 | 123.96 | 124.83 | 123.56 | 124.77 | 124.54 | 1,640,200 |
Dec 8, 2023 | 124.30 | 125.06 | 123.63 | 123.88 | 123.65 | 1,282,900 |
Dec 7, 2023 | 123.99 | 124.87 | 123.27 | 124.74 | 124.51 | 1,553,800 |
Dec 6, 2023 | 123.24 | 124.81 | 122.78 | 123.86 | 123.63 | 1,314,800 |
Dec 5, 2023 | 122.56 | 123.23 | 122.09 | 122.90 | 122.67 | 1,548,100 |
Dec 4, 2023 | 122.13 | 123.58 | 121.84 | 123.39 | 123.16 | 1,604,700 |
Dec 1, 2023 | 120.70 | 122.63 | 119.95 | 122.60 | 122.37 | 1,645,200 |
Nov 30, 2023 | 120.18 | 121.90 | 120.15 | 120.93 | 120.71 | 1,881,500 |
Nov 29, 2023 | 118.70 | 120.23 | 118.53 | 119.34 | 119.12 | 1,804,100 |
Nov 28, 2023 | 118.10 | 118.37 | 117.28 | 118.21 | 117.99 | 1,207,200 |
Nov 27, 2023 | 118.95 | 119.12 | 118.06 | 118.57 | 118.35 | 1,713,900 |
Nov 24, 2023 | 118.70 | 119.71 | 118.70 | 119.36 | 119.14 | 534,500 |
Nov 22, 2023 | 118.75 | 119.42 | 118.25 | 118.72 | 118.50 | 1,241,300 |
Nov 21, 2023 | 118.64 | 119.11 | 117.95 | 117.97 | 117.75 | 1,349,600 |
Nov 20, 2023 | 118.03 | 119.26 | 117.85 | 118.92 | 118.70 | 1,319,700 |
Nov 17, 2023 | 117.47 | 118.25 | 117.08 | 118.10 | 117.88 | 1,624,400 |
Nov 16, 2023 | 118.25 | 118.67 | 116.70 | 117.03 | 116.81 | 1,938,700 |
Nov 15, 2023 | 118.00 | 119.56 | 117.77 | 118.03 | 117.81 | 2,556,000 |
Nov 14, 2023 | 117.40 | 118.64 | 117.36 | 117.91 | 117.69 | 2,894,400 |
Nov 13, 2023 | 115.01 | 115.45 | 113.84 | 115.42 | 115.21 | 1,866,500 |
Nov 10, 2023 | 115.25 | 115.72 | 113.56 | 115.53 | 115.32 | 2,001,900 |
Nov 9, 2023 | 118.68 | 118.74 | 114.77 | 114.98 | 114.77 | 2,322,200 |
Nov 8, 2023 | 120.10 | 120.14 | 117.81 | 118.48 | 118.26 | 2,607,200 |
Nov 7, 2023 | 118.93 | 120.45 | 118.66 | 120.30 | 120.08 | 2,632,700 |
Nov 6, 2023 | 120.46 | 120.88 | 119.09 | 119.41 | 119.19 | 1,730,900 |
Nov 3, 2023 | 118.04 | 120.46 | 118.04 | 119.79 | 119.57 | 2,513,300 |
Nov 2, 2023 | 115.77 | 117.09 | 115.00 | 116.82 | 116.60 | 2,598,000 |
Nov 1, 2023 | 113.70 | 115.39 | 113.22 | 115.21 | 115.00 | 2,103,600 |
Oct 31, 2023 | 112.27 | 113.79 | 111.83 | 113.68 | 113.47 | 2,180,900 |
Oct 30, 2023 | 113.23 | 113.70 | 112.34 | 113.03 | 112.82 | 1,858,800 |
Oct 27, 2023 | 115.13 | 115.16 | 112.15 | 112.41 | 112.20 | 2,862,200 |
Oct 26, 2023 | 115.06 | 115.69 | 114.56 | 115.05 | 114.84 | 2,480,400 |
Oct 25, 2023 | 116.46 | 116.53 | 114.50 | 115.11 | 114.90 | 2,915,100 |
Oct 24, 2023 | 116.49 | 117.75 | 116.37 | 117.35 | 117.13 | 2,177,200 |
Oct 23, 2023 | 116.80 | 116.99 | 115.86 | 116.02 | 115.80 | 2,852,800 |
Oct 20, 2023 | 117.63 | 118.34 | 116.98 | 117.17 | 116.95 | 2,559,300 |
Oct 19, 2023 | 119.66 | 119.66 | 117.34 | 117.61 | 117.39 | 4,005,300 |
Oct 18, 2023 | 121.27 | 121.49 | 119.37 | 119.57 | 119.35 | 2,197,800 |
Oct 17, 2023 | 121.61 | 122.86 | 121.61 | 122.14 | 121.91 | 2,082,000 |
Oct 16, 2023 | 121.45 | 122.84 | 120.88 | 122.30 | 122.07 | 2,667,700 |
Oct 13, 2023 | 121.37 | 121.95 | 120.70 | 121.63 | 121.40 | 2,558,500 |
Oct 12, 2023 | 123.44 | 123.48 | 120.89 | 121.14 | 120.92 | 2,120,600 |
Oct 11, 2023 | 123.31 | 124.13 | 122.83 | 123.63 | 123.40 | 2,074,000 |
Oct 10, 2023 | 121.72 | 123.51 | 121.53 | 123.03 | 122.80 | 1,880,100 |
Oct 9, 2023 | 121.55 | 122.27 | 120.37 | 122.04 | 121.81 | 2,049,400 |
Oct 6, 2023 | 120.91 | 123.16 | 120.91 | 122.48 | 122.25 | 2,244,200 |
Oct 5, 2023 | 120.15 | 121.89 | 119.79 | 121.78 | 121.55 | 2,436,700 |
Oct 4, 2023 | 119.50 | 120.30 | 118.52 | 120.18 | 119.96 | 2,412,400 |
Oct 3, 2023 | 119.88 | 120.27 | 118.71 | 119.32 | 119.10 | 2,728,200 |
Oct 2, 2023 | 122.16 | 122.16 | 119.71 | 120.64 | 120.42 | 2,635,200 |
Sep 29, 2023 | 123.14 | 123.59 | 122.11 | 122.29 | 122.06 | 2,077,700 |
Sep 28, 2023 | 122.71 | 123.22 | 121.85 | 122.84 | 122.61 | 2,154,400 |
Sep 27, 2023 | 122.78 | 123.81 | 122.15 | 123.11 | 122.88 | 1,833,600 |
Sep 26, 2023 | 0.15 Dividend | |||||
Sep 26, 2023 | 122.35 | 123.40 | 122.10 | 122.54 | 122.31 | 1,708,800 |
Sep 25, 2023 | 122.19 | 122.42 | 121.39 | 122.27 | 121.89 | 1,456,300 |
Sep 22, 2023 | 123.18 | 123.42 | 122.51 | 122.56 | 122.18 | 1,254,600 |
Sep 21, 2023 | 124.05 | 124.05 | 122.67 | 123.05 | 122.67 | 1,521,700 |
Sep 20, 2023 | 125.92 | 126.09 | 124.61 | 124.63 | 124.24 | 1,604,300 |
Sep 19, 2023 | 125.05 | 125.85 | 124.69 | 125.71 | 125.32 | 1,353,200 |
Sep 18, 2023 | 126.41 | 126.77 | 125.05 | 125.25 | 124.86 | 1,042,300 |
Sep 15, 2023 | 127.35 | 127.74 | 126.36 | 126.61 | 126.22 | 1,522,600 |
Sep 14, 2023 | 127.21 | 128.03 | 127.01 | 127.58 | 127.18 | 1,211,000 |
Sep 13, 2023 | 127.43 | 128.31 | 126.88 | 127.10 | 126.71 | 1,260,700 |
Sep 12, 2023 | 127.65 | 127.91 | 126.93 | 127.48 | 127.08 | 1,332,700 |
Sep 11, 2023 | 127.04 | 127.96 | 126.58 | 127.68 | 127.28 | 1,177,100 |
Sep 8, 2023 | 126.85 | 127.69 | 126.68 | 126.85 | 126.46 | 1,314,800 |
Sep 7, 2023 | 126.75 | 127.29 | 126.53 | 126.88 | 126.49 | 1,160,100 |
Sep 6, 2023 | 127.98 | 128.27 | 126.50 | 127.31 | 126.91 | 1,820,000 |
Sep 5, 2023 | 129.67 | 130.01 | 128.12 | 128.14 | 127.74 | 1,376,600 |
Sep 1, 2023 | 129.83 | 130.70 | 129.79 | 130.01 | 129.61 | 1,626,100 |
Aug 31, 2023 | 129.69 | 129.93 | 128.71 | 128.71 | 128.31 | 1,180,100 |
Aug 30, 2023 | 129.34 | 130.23 | 129.34 | 129.85 | 129.45 | 890,900 |
Aug 29, 2023 | 128.01 | 129.52 | 128.01 | 129.47 | 129.07 | 1,345,700 |
Aug 28, 2023 | 128.05 | 128.81 | 127.66 | 128.10 | 127.70 | 1,751,900 |
Aug 25, 2023 | 126.98 | 127.95 | 126.22 | 127.58 | 127.18 | 1,220,800 |
Aug 24, 2023 | 127.97 | 128.50 | 126.77 | 126.86 | 126.47 | 1,143,400 |
Aug 23, 2023 | 127.98 | 128.73 | 127.94 | 128.03 | 127.63 | 1,387,400 |
Aug 22, 2023 | 127.28 | 127.77 | 126.97 | 127.29 | 126.89 | 1,025,300 |
Aug 21, 2023 | 125.39 | 127.51 | 125.39 | 127.23 | 126.84 | 1,160,700 |
Aug 18, 2023 | 124.75 | 125.83 | 124.57 | 125.41 | 125.02 | 1,638,000 |
Aug 17, 2023 | 126.23 | 126.59 | 125.53 | 125.56 | 125.17 | 1,088,900 |
Aug 16, 2023 | 127.78 | 127.78 | 126.16 | 126.18 | 125.79 | 1,448,100 |
Aug 15, 2023 | 127.84 | 128.40 | 127.53 | 128.01 | 127.61 | 827,300 |
Aug 14, 2023 | 128.19 | 128.52 | 127.45 | 128.42 | 128.02 | 1,169,200 |
Aug 11, 2023 | 127.69 | 128.81 | 127.63 | 128.57 | 128.17 | 725,200 |
Aug 10, 2023 | 128.39 | 129.84 | 127.87 | 128.17 | 127.77 | 1,235,000 |
Aug 9, 2023 | 127.41 | 128.61 | 127.34 | 127.75 | 127.35 | 1,179,000 |
Aug 8, 2023 | 126.24 | 127.49 | 126.24 | 127.33 | 126.93 | 1,463,700 |
Aug 7, 2023 | 126.88 | 127.05 | 126.11 | 126.55 | 126.16 | 1,446,400 |
Aug 4, 2023 | 127.18 | 128.74 | 127.16 | 127.35 | 126.95 | 2,167,700 |
Aug 3, 2023 | 127.42 | 127.81 | 126.79 | 126.89 | 126.50 | 1,282,100 |
Aug 2, 2023 | 127.88 | 128.43 | 126.96 | 127.36 | 126.96 | 1,859,900 |
Aug 1, 2023 | 128.72 | 128.74 | 127.53 | 128.05 | 127.65 | 1,322,000 |
Jul 31, 2023 | 129.84 | 129.95 | 128.83 | 129.31 | 128.91 | 1,388,100 |
Jul 28, 2023 | 128.43 | 129.95 | 128.07 | 129.86 | 129.46 | 1,646,100 |
Jul 27, 2023 | 129.45 | 129.53 | 127.70 | 127.91 | 127.51 | 1,179,700 |
Jul 26, 2023 | 128.74 | 129.07 | 127.98 | 128.84 | 128.44 | 928,000 |
Jul 25, 2023 | 129.06 | 129.91 | 128.61 | 129.11 | 128.71 | 745,300 |
Jul 24, 2023 | 131.21 | 131.46 | 129.22 | 129.42 | 129.02 | 1,494,600 |
Jul 21, 2023 | 131.14 | 131.93 | 130.20 | 131.47 | 131.06 | 1,601,800 |
Jul 20, 2023 | 130.46 | 131.17 | 130.07 | 130.26 | 129.86 | 2,146,800 |
Jul 19, 2023 | 129.95 | 131.30 | 129.95 | 130.41 | 130.01 | 2,513,200 |
Jul 18, 2023 | 129.23 | 130.44 | 129.20 | 129.72 | 129.32 | 1,168,500 |
Jul 17, 2023 | 128.61 | 130.17 | 128.43 | 129.24 | 128.84 | 1,566,900 |
Jul 14, 2023 | 128.27 | 128.72 | 127.28 | 128.24 | 127.84 | 1,500,400 |
Jul 13, 2023 | 128.56 | 129.02 | 128.03 | 128.30 | 127.90 | 1,415,300 |
Jul 12, 2023 | 128.00 | 128.66 | 127.35 | 127.96 | 127.56 | 1,424,100 |
Jul 11, 2023 | 126.57 | 127.04 | 125.96 | 126.72 | 126.33 | 1,372,500 |
Jul 10, 2023 | 124.17 | 127.03 | 124.17 | 126.65 | 126.26 | 2,499,000 |
Jul 7, 2023 | 125.27 | 125.62 | 124.11 | 124.38 | 123.99 | 1,172,000 |
Jul 6, 2023 | 126.04 | 126.13 | 124.56 | 125.45 | 125.06 | 1,598,800 |
Jul 5, 2023 | 126.69 | 127.44 | 126.32 | 127.03 | 126.64 | 2,273,200 |
Jul 3, 2023 | 126.59 | 126.96 | 126.13 | 126.81 | 126.42 | 624,500 |
Jun 30, 2023 | 126.64 | 127.35 | 126.43 | 126.96 | 126.57 | 1,465,200 |
Jun 29, 2023 | 125.96 | 126.50 | 125.23 | 125.95 | 125.56 | 2,065,000 |
Jun 28, 2023 | 125.36 | 126.28 | 124.59 | 126.25 | 125.86 | 1,209,000 |
Jun 27, 2023 | 127.08 | 127.10 | 125.14 | 125.53 | 125.14 | 2,867,700 |
Jun 26, 2023 | 128.39 | 128.39 | 126.62 | 127.07 | 126.68 | 1,380,800 |
Jun 23, 2023 | 128.99 | 129.15 | 128.12 | 128.50 | 128.10 | 5,288,400 |
Jun 22, 2023 | 129.51 | 130.20 | 129.12 | 129.85 | 129.45 | 1,293,100 |
Jun 21, 2023 | 129.85 | 130.39 | 129.08 | 129.82 | 129.42 | 1,304,000 |
Jun 20, 2023 | 130.81 | 130.86 | 129.63 | 130.38 | 129.98 | 2,272,000 |
Jun 16, 2023 | 132.45 | 133.19 | 130.98 | 131.30 | 130.89 | 2,449,900 |
Jun 15, 2023 | 129.85 | 132.02 | 129.73 | 131.81 | 131.40 | 1,327,300 |
Jun 14, 2023 | 131.43 | 131.92 | 129.37 | 130.30 | 129.90 | 1,802,100 |
Jun 13, 2023 | 129.83 | 131.60 | 129.83 | 131.35 | 130.94 | 1,463,900 |
Jun 12, 2023 | 129.15 | 130.01 | 128.69 | 129.87 | 129.47 | 1,247,100 |
Jun 9, 2023 | 129.12 | 129.20 | 127.86 | 128.84 | 128.44 | 2,017,400 |
Jun 8, 2023 | 128.83 | 129.31 | 128.23 | 129.03 | 128.63 | 991,800 |
Jun 7, 2023 | 0.01 Dividend | |||||
Jun 7, 2023 | 129.05 | 129.32 | 128.15 | 128.83 | 128.43 | 1,580,600 |
Jun 6, 2023 | 129.49 | 129.89 | 128.91 | 129.08 | 128.67 | 937,500 |
Jun 5, 2023 | 128.96 | 129.86 | 128.56 | 129.47 | 129.06 | 1,106,500 |
Jun 2, 2023 | 127.38 | 129.05 | 127.01 | 128.98 | 128.57 | 1,840,900 |
Jun 1, 2023 | 126.50 | 127.16 | 125.24 | 126.77 | 126.37 | 1,675,300 |
May 31, 2023 | 125.95 | 127.33 | 125.33 | 126.28 | 125.88 | 1,357,300 |
May 30, 2023 | 126.94 | 127.40 | 125.55 | 126.17 | 125.77 | 1,448,300 |
May 26, 2023 | 127.02 | 127.56 | 126.30 | 127.09 | 126.69 | 1,337,600 |
May 25, 2023 | 128.78 | 128.80 | 125.98 | 126.84 | 126.44 | 1,673,800 |
May 24, 2023 | 130.36 | 130.68 | 128.68 | 129.28 | 128.87 | 1,844,000 |
May 23, 2023 | 130.83 | 132.46 | 130.83 | 131.11 | 130.70 | 1,330,300 |
May 22, 2023 | 130.28 | 131.69 | 130.28 | 131.15 | 130.74 | 1,238,800 |
May 19, 2023 | 129.27 | 130.65 | 129.10 | 130.08 | 129.67 | 1,398,300 |
May 18, 2023 | 129.03 | 129.12 | 127.49 | 128.97 | 128.56 | 1,566,600 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%