NYSEArca - Delayed Quote • USD
iShares U.S. Utilities ETF (IDU)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:04 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 | 92.13 | 92.29 | 91.72 | 92.20 | 92.20 | 928,300 |
May 16, 2024 | 92.18 | 92.69 | 92.02 | 92.08 | 92.08 | 39,500 |
May 15, 2024 | 92.09 | 92.55 | 92.05 | 92.32 | 92.32 | 198,700 |
May 14, 2024 | 91.39 | 91.44 | 90.72 | 91.17 | 91.17 | 311,500 |
May 13, 2024 | 91.35 | 91.65 | 90.90 | 91.01 | 91.01 | 29,400 |
May 10, 2024 | 91.43 | 91.50 | 90.84 | 90.96 | 90.96 | 526,700 |
May 9, 2024 | 89.70 | 91.11 | 89.69 | 91.05 | 91.05 | 42,700 |
May 8, 2024 | 88.92 | 89.83 | 88.79 | 89.79 | 89.79 | 372,900 |
May 7, 2024 | 88.55 | 89.10 | 88.48 | 89.03 | 89.03 | 590,700 |
May 6, 2024 | 87.85 | 88.20 | 87.48 | 88.16 | 88.16 | 14,500 |
May 3, 2024 | 87.70 | 87.70 | 86.93 | 87.65 | 87.65 | 19,600 |
May 2, 2024 | 86.72 | 87.06 | 86.26 | 86.89 | 86.89 | 34,900 |
May 1, 2024 | 85.68 | 87.22 | 85.19 | 86.45 | 86.45 | 47,500 |
Apr 30, 2024 | 85.99 | 86.18 | 85.31 | 85.63 | 85.63 | 558,700 |
Apr 29, 2024 | 85.40 | 86.27 | 85.40 | 86.18 | 86.18 | 20,300 |
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 85.03 | 16,400 |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 85.90 | 264,900 |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 85.58 | 54,300 |
Apr 23, 2024 | 84.60 | 85.48 | 84.60 | 85.11 | 85.11 | 27,900 |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 84.69 | 17,000 |
Apr 19, 2024 | 82.82 | 84.01 | 82.82 | 83.87 | 83.87 | 19,500 |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 82.72 | 75,300 |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 82.37 | 35,100 |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 80.91 | 72,400 |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 81.88 | 52,700 |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 82.59 | 20,600 |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 83.23 | 15,000 |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 83.50 | 15,200 |
Apr 9, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 84.62 | 17,900 |
Apr 8, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 84.40 | 40,000 |
Apr 5, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 83.92 | 20,100 |
Apr 4, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 83.59 | 45,200 |
Apr 3, 2024 | 84.04 | 84.35 | 83.90 | 83.92 | 83.92 | 27,600 |
Apr 2, 2024 | 83.73 | 84.51 | 83.73 | 84.13 | 84.13 | 20,100 |
Apr 1, 2024 | 84.76 | 84.76 | 83.78 | 84.15 | 84.15 | 19,400 |
Mar 28, 2024 | 83.98 | 84.67 | 83.92 | 84.52 | 84.52 | 24,100 |
Mar 27, 2024 | 82.58 | 84.02 | 82.58 | 84.01 | 84.01 | 19,900 |
Mar 26, 2024 | 82.90 | 83.19 | 81.95 | 81.99 | 81.99 | 21,300 |
Mar 25, 2024 | 82.62 | 82.88 | 82.46 | 82.80 | 82.80 | 24,900 |
Mar 22, 2024 | 82.64 | 82.72 | 82.41 | 82.44 | 82.44 | 19,200 |
Mar 21, 2024 | 0.46 Dividend | |||||
Mar 21, 2024 | 82.58 | 83.10 | 82.38 | 82.38 | 82.38 | 35,100 |
Mar 20, 2024 | 82.57 | 83.20 | 82.54 | 82.91 | 82.45 | 32,600 |
Mar 19, 2024 | 82.10 | 82.70 | 82.10 | 82.69 | 82.24 | 31,500 |
Mar 18, 2024 | 81.61 | 82.40 | 81.39 | 81.98 | 81.53 | 118,300 |
Mar 15, 2024 | 81.32 | 81.95 | 81.16 | 81.59 | 81.14 | 22,400 |
Mar 14, 2024 | 82.12 | 82.12 | 81.00 | 81.48 | 81.03 | 37,700 |
Mar 13, 2024 | 81.95 | 82.57 | 81.89 | 82.04 | 81.59 | 27,500 |
Mar 12, 2024 | 81.95 | 82.09 | 81.17 | 81.55 | 81.10 | 79,400 |
Mar 11, 2024 | 81.80 | 82.19 | 81.39 | 82.13 | 81.68 | 28,400 |
Mar 8, 2024 | 81.83 | 82.04 | 81.23 | 81.81 | 81.36 | 43,500 |
Mar 7, 2024 | 81.55 | 81.93 | 81.54 | 81.71 | 81.26 | 35,000 |
Mar 6, 2024 | 80.73 | 81.47 | 80.73 | 81.16 | 80.71 | 65,300 |
Mar 5, 2024 | 80.64 | 81.93 | 80.12 | 80.42 | 79.98 | 52,800 |
Mar 4, 2024 | 78.92 | 80.69 | 78.92 | 80.55 | 80.11 | 45,400 |
Mar 1, 2024 | 79.39 | 79.39 | 78.47 | 79.31 | 78.87 | 36,800 |
Feb 29, 2024 | 80.00 | 80.31 | 79.40 | 79.76 | 79.32 | 30,500 |
Feb 28, 2024 | 79.38 | 79.82 | 79.38 | 79.71 | 79.27 | 57,200 |
Feb 27, 2024 | 78.40 | 79.50 | 78.27 | 79.47 | 79.03 | 45,000 |
Feb 26, 2024 | 79.26 | 79.26 | 78.07 | 78.19 | 77.76 | 38,200 |
Feb 23, 2024 | 79.04 | 79.80 | 79.02 | 79.54 | 79.10 | 22,900 |
Feb 22, 2024 | 79.13 | 79.31 | 78.52 | 79.06 | 78.63 | 31,300 |
Feb 21, 2024 | 78.67 | 79.43 | 78.67 | 79.39 | 78.95 | 28,100 |
Feb 20, 2024 | 78.39 | 79.23 | 78.39 | 78.42 | 77.99 | 33,400 |
Feb 16, 2024 | 78.09 | 78.89 | 77.87 | 78.51 | 78.08 | 53,700 |
Feb 15, 2024 | 77.69 | 78.54 | 77.69 | 78.52 | 78.09 | 51,300 |
Feb 14, 2024 | 77.33 | 77.40 | 76.83 | 77.34 | 76.91 | 42,100 |
Feb 13, 2024 | 77.34 | 77.56 | 75.93 | 76.87 | 76.45 | 60,900 |
Feb 12, 2024 | 76.80 | 77.68 | 76.75 | 77.68 | 77.25 | 33,800 |
Feb 9, 2024 | 76.39 | 76.96 | 76.35 | 76.92 | 76.50 | 27,200 |
Feb 8, 2024 | 77.00 | 77.00 | 76.12 | 76.63 | 76.21 | 60,500 |
Feb 7, 2024 | 77.40 | 77.40 | 76.84 | 77.15 | 76.73 | 45,300 |
Feb 6, 2024 | 76.72 | 77.24 | 76.50 | 77.04 | 76.62 | 32,700 |
Feb 5, 2024 | 77.57 | 77.57 | 76.72 | 76.76 | 76.34 | 50,900 |
Feb 2, 2024 | 78.67 | 78.86 | 77.70 | 78.22 | 77.79 | 64,800 |
Feb 1, 2024 | 77.78 | 79.41 | 77.72 | 79.41 | 78.97 | 25,600 |
Jan 31, 2024 | 78.63 | 78.96 | 77.82 | 77.89 | 77.46 | 46,900 |
Jan 30, 2024 | 78.03 | 78.57 | 77.60 | 78.19 | 77.76 | 40,200 |
Jan 29, 2024 | 77.65 | 78.41 | 77.36 | 78.13 | 77.70 | 33,500 |
Jan 26, 2024 | 77.56 | 77.93 | 77.48 | 77.72 | 77.29 | 52,500 |
Jan 25, 2024 | 77.12 | 77.46 | 76.48 | 77.46 | 77.03 | 50,000 |
Jan 24, 2024 | 77.59 | 77.78 | 76.10 | 76.16 | 75.74 | 69,500 |
Jan 23, 2024 | 77.12 | 77.26 | 76.88 | 77.21 | 76.79 | 56,900 |
Jan 22, 2024 | 77.33 | 77.86 | 76.77 | 77.09 | 76.67 | 117,200 |
Jan 19, 2024 | 77.32 | 77.49 | 76.86 | 77.32 | 76.89 | 122,000 |
Jan 18, 2024 | 77.76 | 77.76 | 76.94 | 77.32 | 76.89 | 68,600 |
Jan 17, 2024 | 78.65 | 79.13 | 77.49 | 77.93 | 77.50 | 88,100 |
Jan 16, 2024 | 79.37 | 79.60 | 78.80 | 78.96 | 78.53 | 62,500 |
Jan 12, 2024 | 79.74 | 80.03 | 79.49 | 79.82 | 79.38 | 30,300 |
Jan 11, 2024 | 80.79 | 80.79 | 79.07 | 79.34 | 78.90 | 114,600 |
Jan 10, 2024 | 81.07 | 81.30 | 80.72 | 80.97 | 80.52 | 38,800 |
Jan 9, 2024 | 81.22 | 81.29 | 80.91 | 80.99 | 80.54 | 83,200 |
Jan 8, 2024 | 80.79 | 81.59 | 80.68 | 81.55 | 81.10 | 40,500 |
Jan 5, 2024 | 80.61 | 81.34 | 80.34 | 81.03 | 80.58 | 80,000 |
Jan 4, 2024 | 81.19 | 81.48 | 80.70 | 80.76 | 80.32 | 46,300 |
Jan 3, 2024 | 80.66 | 81.16 | 80.41 | 81.01 | 80.56 | 83,300 |
Jan 2, 2024 | 79.53 | 81.00 | 79.53 | 80.80 | 80.36 | 55,100 |
Dec 29, 2023 | 79.63 | 79.99 | 79.36 | 79.93 | 79.49 | 32,500 |
Dec 28, 2023 | 79.18 | 80.03 | 79.18 | 79.93 | 79.49 | 63,800 |
Dec 27, 2023 | 79.65 | 79.65 | 79.14 | 79.39 | 78.95 | 56,500 |
Dec 26, 2023 | 78.90 | 79.72 | 78.83 | 79.50 | 79.06 | 80,600 |
Dec 22, 2023 | 78.90 | 79.64 | 78.86 | 78.99 | 78.56 | 42,600 |
Dec 21, 2023 | 78.83 | 79.20 | 78.24 | 78.71 | 78.28 | 50,300 |
Dec 20, 2023 | 0.62 Dividend | |||||
Dec 20, 2023 | 79.99 | 79.99 | 78.52 | 78.52 | 78.09 | 52,500 |
Dec 19, 2023 | 80.37 | 80.69 | 80.23 | 80.61 | 79.55 | 51,000 |
Dec 18, 2023 | 80.29 | 80.88 | 80.04 | 80.22 | 79.17 | 53,000 |
Dec 15, 2023 | 81.25 | 81.25 | 79.73 | 80.25 | 79.20 | 54,200 |
Dec 14, 2023 | 83.15 | 83.40 | 81.45 | 81.61 | 80.54 | 91,700 |
Dec 13, 2023 | 79.75 | 82.55 | 79.73 | 82.51 | 81.43 | 65,800 |
Dec 12, 2023 | 80.14 | 80.14 | 79.16 | 79.77 | 78.73 | 107,800 |
Dec 11, 2023 | 79.18 | 79.98 | 79.16 | 79.95 | 78.90 | 65,100 |
Dec 8, 2023 | 79.49 | 79.55 | 78.95 | 79.44 | 78.40 | 75,100 |
Dec 7, 2023 | 79.68 | 80.05 | 79.52 | 79.59 | 78.55 | 74,900 |
Dec 6, 2023 | 78.98 | 79.72 | 78.98 | 79.72 | 78.68 | 36,100 |
Dec 5, 2023 | 79.25 | 79.34 | 78.59 | 78.78 | 77.75 | 48,400 |
Dec 4, 2023 | 79.06 | 79.96 | 79.06 | 79.41 | 78.37 | 53,500 |
Dec 1, 2023 | 78.49 | 79.64 | 78.22 | 79.60 | 78.56 | 39,500 |
Nov 30, 2023 | 78.27 | 78.62 | 77.95 | 78.56 | 77.53 | 55,300 |
Nov 29, 2023 | 78.67 | 79.00 | 77.93 | 78.12 | 77.10 | 69,900 |
Nov 28, 2023 | 78.64 | 79.18 | 78.25 | 78.68 | 77.65 | 60,200 |
Nov 27, 2023 | 78.34 | 78.64 | 78.04 | 78.49 | 77.46 | 38,500 |
Nov 24, 2023 | 78.26 | 78.40 | 78.05 | 78.36 | 77.33 | 20,800 |
Nov 22, 2023 | 78.22 | 78.26 | 77.73 | 78.26 | 77.23 | 24,700 |
Nov 21, 2023 | 77.81 | 77.93 | 77.31 | 77.88 | 76.86 | 52,500 |
Nov 20, 2023 | 77.64 | 78.00 | 76.82 | 77.72 | 76.70 | 40,800 |
Nov 17, 2023 | 78.26 | 78.26 | 77.57 | 77.92 | 76.90 | 62,900 |
Nov 16, 2023 | 78.09 | 78.20 | 77.79 | 77.80 | 76.78 | 43,800 |
Nov 15, 2023 | 77.57 | 78.40 | 77.34 | 77.43 | 76.42 | 64,600 |
Nov 14, 2023 | 76.18 | 77.70 | 76.18 | 77.64 | 76.62 | 104,300 |
Nov 13, 2023 | 75.52 | 75.65 | 74.84 | 74.90 | 73.92 | 40,600 |
Nov 10, 2023 | 75.57 | 75.67 | 75.23 | 75.64 | 74.65 | 44,200 |
Nov 9, 2023 | 76.27 | 76.46 | 75.29 | 75.33 | 74.34 | 49,200 |
Nov 8, 2023 | 76.35 | 76.35 | 75.42 | 76.13 | 75.13 | 72,100 |
Nov 7, 2023 | 77.04 | 77.18 | 76.56 | 76.68 | 75.68 | 49,200 |
Nov 6, 2023 | 77.32 | 77.58 | 77.07 | 77.19 | 76.18 | 40,900 |
Nov 3, 2023 | 77.84 | 78.09 | 77.29 | 77.29 | 76.28 | 33,000 |
Nov 2, 2023 | 75.49 | 77.13 | 75.30 | 76.83 | 75.82 | 133,300 |
Nov 1, 2023 | 74.60 | 75.75 | 74.07 | 75.30 | 74.31 | 71,000 |
Oct 31, 2023 | 74.07 | 74.61 | 73.89 | 74.55 | 73.57 | 386,100 |
Oct 30, 2023 | 73.63 | 74.30 | 73.19 | 73.91 | 72.94 | 61,700 |
Oct 27, 2023 | 74.45 | 74.67 | 73.26 | 73.35 | 72.39 | 71,000 |
Oct 26, 2023 | 74.22 | 75.26 | 74.22 | 74.68 | 73.70 | 93,900 |
Oct 25, 2023 | 73.43 | 74.36 | 73.43 | 74.22 | 73.25 | 69,500 |
Oct 24, 2023 | 72.93 | 73.79 | 72.83 | 73.61 | 72.65 | 201,200 |
Oct 23, 2023 | 72.00 | 72.86 | 71.73 | 71.98 | 71.04 | 129,800 |
Oct 20, 2023 | 73.16 | 73.67 | 72.52 | 72.52 | 71.57 | 67,000 |
Oct 19, 2023 | 74.04 | 74.38 | 73.20 | 73.31 | 72.35 | 92,600 |
Oct 18, 2023 | 74.53 | 74.77 | 73.65 | 74.04 | 73.07 | 125,900 |
Oct 17, 2023 | 74.36 | 75.11 | 74.24 | 74.75 | 73.77 | 86,100 |
Oct 16, 2023 | 74.18 | 75.06 | 73.80 | 74.82 | 73.84 | 154,100 |
Oct 13, 2023 | 73.74 | 74.42 | 73.59 | 74.02 | 73.05 | 94,600 |
Oct 12, 2023 | 74.17 | 74.34 | 72.68 | 73.22 | 72.26 | 122,300 |
Oct 11, 2023 | 73.62 | 74.41 | 73.21 | 74.34 | 73.37 | 108,400 |
Oct 10, 2023 | 72.44 | 73.34 | 72.44 | 73.31 | 72.35 | 84,700 |
Oct 9, 2023 | 71.51 | 72.38 | 71.39 | 72.38 | 71.43 | 65,400 |
Oct 6, 2023 | 69.94 | 71.82 | 68.87 | 71.68 | 70.74 | 115,500 |
Oct 5, 2023 | 70.82 | 71.12 | 70.16 | 70.79 | 69.86 | 177,500 |
Oct 4, 2023 | 71.32 | 71.50 | 70.06 | 71.08 | 70.15 | 104,600 |
Oct 3, 2023 | 69.77 | 71.28 | 68.94 | 71.05 | 70.12 | 667,300 |
Oct 2, 2023 | 73.29 | 73.29 | 69.65 | 70.39 | 69.47 | 102,900 |
Sep 29, 2023 | 73.97 | 74.46 | 73.16 | 73.58 | 72.62 | 156,800 |
Sep 28, 2023 | 75.07 | 75.33 | 73.43 | 73.46 | 72.50 | 114,600 |
Sep 27, 2023 | 76.33 | 76.33 | 74.74 | 74.89 | 73.91 | 214,900 |
Sep 26, 2023 | 0.66 Dividend | |||||
Sep 26, 2023 | 78.12 | 78.12 | 76.14 | 76.25 | 75.25 | 64,300 |
Sep 25, 2023 | 78.76 | 79.13 | 78.40 | 79.08 | 77.39 | 93,300 |
Sep 22, 2023 | 79.07 | 79.61 | 78.75 | 79.19 | 77.50 | 21,500 |
Sep 21, 2023 | 79.93 | 80.22 | 79.35 | 79.35 | 77.65 | 32,700 |
Sep 20, 2023 | 80.39 | 81.03 | 80.11 | 80.24 | 78.52 | 63,700 |
Sep 19, 2023 | 80.45 | 80.78 | 80.17 | 80.17 | 78.46 | 22,500 |
Sep 18, 2023 | 80.85 | 80.85 | 80.03 | 80.55 | 78.83 | 24,700 |
Sep 15, 2023 | 80.91 | 81.42 | 80.63 | 80.65 | 78.93 | 23,000 |
Sep 14, 2023 | 80.34 | 81.00 | 80.34 | 80.99 | 79.26 | 27,600 |
Sep 13, 2023 | 79.10 | 80.22 | 79.10 | 79.88 | 78.17 | 39,200 |
Sep 12, 2023 | 78.78 | 79.19 | 78.42 | 79.03 | 77.34 | 45,600 |
Sep 11, 2023 | 78.40 | 79.15 | 78.40 | 78.77 | 77.09 | 33,200 |
Sep 8, 2023 | 77.93 | 78.58 | 77.88 | 78.51 | 76.83 | 39,000 |
Sep 7, 2023 | 77.48 | 78.42 | 77.38 | 77.89 | 76.22 | 58,800 |
Sep 6, 2023 | 76.96 | 77.02 | 76.59 | 76.96 | 75.31 | 29,300 |
Sep 5, 2023 | 77.95 | 77.95 | 76.52 | 76.83 | 75.19 | 82,500 |
Sep 1, 2023 | 78.65 | 78.86 | 77.45 | 77.94 | 76.27 | 48,300 |
Aug 31, 2023 | 79.10 | 79.31 | 78.28 | 78.28 | 76.61 | 60,900 |
Aug 30, 2023 | 79.05 | 79.56 | 78.69 | 78.94 | 77.25 | 56,700 |
Aug 29, 2023 | 78.89 | 79.39 | 78.69 | 79.23 | 77.54 | 108,800 |
Aug 28, 2023 | 79.09 | 79.48 | 78.79 | 78.93 | 77.24 | 52,300 |
Aug 25, 2023 | 78.41 | 79.28 | 78.41 | 78.92 | 77.23 | 72,200 |
Aug 24, 2023 | 78.65 | 79.67 | 78.32 | 78.35 | 76.67 | 72,500 |
Aug 23, 2023 | 78.89 | 78.95 | 78.32 | 78.82 | 77.13 | 44,400 |
Aug 22, 2023 | 78.30 | 78.72 | 78.13 | 78.52 | 76.84 | 110,200 |
Aug 21, 2023 | 78.63 | 78.81 | 77.85 | 78.35 | 76.67 | 72,100 |
Aug 18, 2023 | 78.48 | 78.99 | 78.41 | 78.78 | 77.10 | 58,500 |
Aug 17, 2023 | 78.75 | 79.42 | 78.41 | 78.44 | 76.76 | 89,500 |
Aug 16, 2023 | 78.61 | 79.11 | 78.50 | 78.72 | 77.04 | 65,700 |
Aug 15, 2023 | 79.22 | 79.22 | 78.39 | 78.40 | 76.72 | 61,300 |
Aug 14, 2023 | 80.27 | 80.27 | 79.47 | 79.73 | 78.02 | 86,100 |
Aug 11, 2023 | 80.03 | 80.47 | 79.85 | 80.36 | 78.64 | 62,600 |
Aug 10, 2023 | 80.54 | 81.01 | 79.76 | 80.00 | 78.29 | 77,600 |
Aug 9, 2023 | 80.12 | 80.90 | 79.88 | 80.30 | 78.58 | 124,300 |
Aug 8, 2023 | 79.65 | 80.03 | 79.00 | 80.02 | 78.31 | 92,400 |
Aug 7, 2023 | 79.96 | 80.35 | 79.75 | 79.75 | 78.04 | 56,800 |
Aug 4, 2023 | 80.85 | 81.19 | 79.43 | 79.69 | 77.99 | 79,500 |
Aug 3, 2023 | 82.18 | 82.18 | 80.60 | 80.60 | 78.88 | 79,800 |
Aug 2, 2023 | 82.01 | 82.68 | 81.95 | 82.43 | 80.67 | 69,200 |
Aug 1, 2023 | 83.09 | 83.70 | 82.28 | 82.37 | 80.61 | 203,000 |
Jul 31, 2023 | 83.52 | 83.81 | 82.97 | 83.28 | 81.50 | 42,700 |
Jul 28, 2023 | 83.78 | 84.08 | 82.88 | 83.23 | 81.45 | 35,100 |
Jul 27, 2023 | 84.79 | 84.90 | 83.22 | 83.41 | 81.63 | 53,000 |
Jul 26, 2023 | 84.87 | 85.73 | 84.49 | 84.83 | 83.02 | 37,900 |
Jul 25, 2023 | 84.73 | 85.30 | 84.73 | 85.08 | 83.26 | 40,900 |
Jul 24, 2023 | 85.23 | 85.46 | 84.66 | 84.97 | 83.15 | 39,200 |
Jul 21, 2023 | 84.36 | 85.52 | 84.36 | 85.26 | 83.44 | 42,400 |
Jul 20, 2023 | 82.61 | 84.18 | 82.56 | 84.10 | 82.30 | 95,500 |
Jul 19, 2023 | 81.88 | 82.93 | 81.88 | 82.54 | 80.77 | 49,100 |
Jul 18, 2023 | 82.24 | 82.83 | 81.08 | 81.74 | 79.99 | 56,800 |
Jul 17, 2023 | 82.79 | 83.04 | 82.29 | 82.32 | 80.56 | 58,500 |
Jul 14, 2023 | 83.30 | 83.46 | 82.68 | 83.09 | 81.31 | 67,500 |
Jul 13, 2023 | 83.32 | 83.46 | 82.96 | 83.45 | 81.67 | 65,100 |
Jul 12, 2023 | 82.44 | 83.31 | 82.29 | 83.20 | 81.42 | 49,900 |
Jul 11, 2023 | 81.37 | 82.16 | 81.22 | 82.16 | 80.40 | 37,200 |
Jul 10, 2023 | 81.41 | 81.69 | 80.72 | 81.28 | 79.54 | 47,800 |
Jul 7, 2023 | 81.68 | 82.03 | 81.42 | 81.54 | 79.80 | 44,100 |
Jul 6, 2023 | 82.32 | 82.32 | 81.73 | 82.11 | 80.35 | 74,400 |
Jul 5, 2023 | 82.10 | 83.57 | 81.85 | 83.05 | 81.27 | 103,900 |
Jul 3, 2023 | 81.45 | 82.22 | 81.45 | 82.19 | 80.43 | 44,700 |
Jun 30, 2023 | 80.85 | 81.87 | 80.85 | 81.75 | 80.00 | 107,100 |
Jun 29, 2023 | 80.31 | 81.15 | 80.02 | 80.80 | 79.07 | 53,000 |
Jun 28, 2023 | 81.81 | 81.81 | 80.54 | 80.70 | 78.97 | 56,800 |
Jun 27, 2023 | 81.78 | 82.03 | 81.60 | 81.84 | 80.09 | 35,500 |
Jun 26, 2023 | 80.93 | 81.90 | 80.83 | 81.66 | 79.91 | 34,900 |
Jun 23, 2023 | 82.23 | 82.47 | 80.82 | 80.90 | 79.17 | 194,300 |
Jun 22, 2023 | 82.69 | 82.99 | 81.88 | 82.03 | 80.28 | 45,200 |
Jun 21, 2023 | 81.87 | 82.64 | 80.93 | 82.59 | 80.82 | 107,800 |
Jun 20, 2023 | 82.72 | 82.74 | 81.96 | 81.98 | 80.23 | 49,900 |
Jun 16, 2023 | 82.47 | 83.49 | 82.47 | 82.85 | 81.08 | 55,100 |
Jun 15, 2023 | 81.69 | 82.65 | 81.69 | 82.43 | 80.67 | 180,200 |
Jun 14, 2023 | 81.84 | 82.46 | 81.50 | 81.59 | 79.85 | 360,600 |
Jun 13, 2023 | 81.65 | 81.93 | 81.29 | 81.65 | 79.90 | 157,300 |
Jun 12, 2023 | 81.81 | 81.91 | 81.44 | 81.78 | 80.03 | 22,400 |
Jun 9, 2023 | 82.11 | 82.24 | 81.77 | 81.83 | 80.08 | 41,000 |
Jun 8, 2023 | 81.95 | 82.36 | 81.49 | 82.27 | 80.51 | 22,600 |
Jun 7, 2023 | 0.42 Dividend | |||||
Jun 7, 2023 | 80.83 | 82.02 | 80.32 | 81.95 | 80.20 | 42,400 |
Jun 6, 2023 | 81.33 | 81.47 | 81.09 | 81.13 | 78.98 | 35,500 |
Jun 5, 2023 | 81.04 | 81.75 | 80.89 | 81.15 | 79.00 | 91,500 |
Jun 2, 2023 | 79.79 | 81.16 | 79.70 | 80.90 | 78.76 | 65,400 |
Jun 1, 2023 | 80.65 | 80.65 | 79.61 | 80.01 | 77.89 | 39,400 |
May 31, 2023 | 79.71 | 80.72 | 79.32 | 80.41 | 78.28 | 39,400 |
May 30, 2023 | 80.31 | 80.56 | 79.77 | 79.78 | 77.67 | 35,300 |
May 26, 2023 | 79.98 | 80.10 | 79.40 | 80.02 | 77.90 | 34,000 |
May 25, 2023 | 81.00 | 81.00 | 79.51 | 80.03 | 77.91 | 40,800 |
May 24, 2023 | 81.40 | 81.61 | 81.00 | 81.07 | 78.93 | 25,400 |
May 23, 2023 | 81.54 | 82.34 | 81.50 | 81.60 | 79.44 | 49,800 |
May 22, 2023 | 82.05 | 82.33 | 81.62 | 81.87 | 79.70 | 20,900 |
May 19, 2023 | 82.06 | 82.66 | 81.81 | 81.81 | 79.65 | 26,200 |
May 18, 2023 | 81.84 | 81.99 | 81.37 | 81.94 | 79.77 | 29,900 |
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%