NYSEArca - Delayed Quote • USD
iShares U.S. Medical Devices ETF (IHI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:51 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 | 56.63 | 56.73 | 56.41 | 56.69 | 56.69 | 542,600 |
May 16, 2024 | 56.63 | 56.89 | 56.60 | 56.75 | 56.75 | 520,800 |
May 15, 2024 | 55.90 | 56.81 | 55.90 | 56.72 | 56.72 | 821,200 |
May 14, 2024 | 55.40 | 55.83 | 55.27 | 55.62 | 55.62 | 791,400 |
May 13, 2024 | 55.99 | 56.03 | 55.34 | 55.40 | 55.40 | 791,000 |
May 10, 2024 | 55.88 | 56.09 | 55.66 | 55.83 | 55.83 | 836,400 |
May 9, 2024 | 55.20 | 55.88 | 55.20 | 55.85 | 55.85 | 686,800 |
May 8, 2024 | 55.61 | 55.71 | 55.04 | 55.15 | 55.15 | 956,100 |
May 7, 2024 | 55.64 | 56.05 | 55.61 | 55.93 | 55.93 | 902,900 |
May 6, 2024 | 55.77 | 55.81 | 55.28 | 55.43 | 55.43 | 854,300 |
May 3, 2024 | 55.49 | 55.91 | 55.39 | 55.49 | 55.49 | 757,700 |
May 2, 2024 | 55.44 | 55.47 | 54.52 | 55.16 | 55.16 | 1,055,600 |
May 1, 2024 | 54.82 | 55.86 | 54.61 | 55.02 | 55.02 | 1,109,900 |
Apr 30, 2024 | 55.34 | 55.55 | 55.01 | 55.01 | 55.01 | 683,200 |
Apr 29, 2024 | 55.53 | 55.93 | 55.52 | 55.83 | 55.83 | 796,500 |
Apr 26, 2024 | 55.15 | 55.72 | 55.15 | 55.53 | 55.53 | 864,300 |
Apr 25, 2024 | 55.44 | 55.60 | 54.76 | 55.27 | 55.27 | 810,300 |
Apr 24, 2024 | 55.48 | 55.94 | 55.37 | 55.64 | 55.64 | 1,046,900 |
Apr 23, 2024 | 54.95 | 55.67 | 54.83 | 55.51 | 55.51 | 809,000 |
Apr 22, 2024 | 54.64 | 55.02 | 54.32 | 54.70 | 54.70 | 794,500 |
Apr 19, 2024 | 54.88 | 55.06 | 54.17 | 54.36 | 54.36 | 1,346,500 |
Apr 18, 2024 | 54.86 | 54.93 | 54.34 | 54.53 | 54.53 | 1,311,700 |
Apr 17, 2024 | 55.49 | 55.52 | 54.60 | 54.78 | 54.78 | 1,579,300 |
Apr 16, 2024 | 55.68 | 56.06 | 55.13 | 55.56 | 55.56 | 1,258,100 |
Apr 15, 2024 | 56.66 | 56.77 | 55.55 | 55.65 | 55.65 | 795,800 |
Apr 12, 2024 | 56.70 | 56.74 | 55.82 | 56.10 | 56.10 | 757,400 |
Apr 11, 2024 | 57.25 | 57.50 | 56.83 | 57.13 | 57.13 | 970,300 |
Apr 10, 2024 | 57.01 | 57.26 | 56.76 | 57.09 | 57.09 | 1,621,500 |
Apr 9, 2024 | 57.31 | 57.80 | 57.05 | 57.77 | 57.77 | 1,265,500 |
Apr 8, 2024 | 57.33 | 57.33 | 56.92 | 57.09 | 57.09 | 1,527,500 |
Apr 5, 2024 | 56.56 | 57.39 | 56.44 | 57.30 | 57.30 | 779,000 |
Apr 4, 2024 | 57.62 | 57.67 | 56.48 | 56.52 | 56.52 | 1,217,100 |
Apr 3, 2024 | 57.05 | 57.57 | 57.02 | 57.17 | 57.17 | 1,543,600 |
Apr 2, 2024 | 57.39 | 57.51 | 56.82 | 56.95 | 56.95 | 2,522,800 |
Apr 1, 2024 | 58.59 | 58.59 | 57.69 | 57.86 | 57.86 | 665,700 |
Mar 28, 2024 | 58.52 | 58.76 | 58.50 | 58.59 | 58.59 | 654,600 |
Mar 27, 2024 | 57.87 | 58.53 | 57.84 | 58.51 | 58.51 | 1,254,500 |
Mar 26, 2024 | 57.24 | 57.56 | 57.05 | 57.43 | 57.43 | 1,126,500 |
Mar 25, 2024 | 57.19 | 57.39 | 56.89 | 56.97 | 56.97 | 1,013,700 |
Mar 22, 2024 | 57.28 | 57.39 | 56.82 | 57.10 | 57.10 | 570,700 |
Mar 21, 2024 | 0.03 Dividend | |||||
Mar 21, 2024 | 57.42 | 57.73 | 57.30 | 57.32 | 57.32 | 881,400 |
Mar 20, 2024 | 57.47 | 57.54 | 56.72 | 57.17 | 57.14 | 2,432,500 |
Mar 19, 2024 | 57.19 | 57.57 | 56.97 | 57.49 | 57.46 | 1,207,500 |
Mar 18, 2024 | 57.46 | 57.55 | 57.12 | 57.18 | 57.15 | 704,500 |
Mar 15, 2024 | 56.98 | 57.14 | 56.52 | 57.10 | 57.07 | 1,413,700 |
Mar 14, 2024 | 57.80 | 57.93 | 57.10 | 57.48 | 57.45 | 1,032,900 |
Mar 13, 2024 | 58.26 | 58.42 | 57.76 | 57.89 | 57.86 | 1,676,200 |
Mar 12, 2024 | 57.96 | 58.59 | 57.72 | 58.39 | 58.36 | 4,518,000 |
Mar 11, 2024 | 58.44 | 58.75 | 57.82 | 58.07 | 58.04 | 716,500 |
Mar 8, 2024 | 58.74 | 59.14 | 58.57 | 58.62 | 58.59 | 769,400 |
Mar 7, 2024 | 58.44 | 58.94 | 58.35 | 58.68 | 58.65 | 1,050,600 |
Mar 6, 2024 | 57.34 | 58.02 | 57.33 | 57.87 | 57.84 | 1,663,300 |
Mar 5, 2024 | 58.06 | 58.15 | 56.96 | 57.11 | 57.08 | 949,600 |
Mar 4, 2024 | 57.31 | 58.07 | 57.31 | 57.93 | 57.90 | 1,031,400 |
Mar 1, 2024 | 56.80 | 57.59 | 56.47 | 57.42 | 57.39 | 908,700 |
Feb 29, 2024 | 57.31 | 57.38 | 56.73 | 56.85 | 56.82 | 784,200 |
Feb 28, 2024 | 57.34 | 57.43 | 57.03 | 57.20 | 57.17 | 853,500 |
Feb 27, 2024 | 57.34 | 57.56 | 57.11 | 57.49 | 57.46 | 743,400 |
Feb 26, 2024 | 57.92 | 58.03 | 57.31 | 57.35 | 57.32 | 1,741,800 |
Feb 23, 2024 | 57.83 | 58.20 | 57.63 | 58.01 | 57.98 | 918,000 |
Feb 22, 2024 | 57.48 | 58.00 | 57.28 | 57.92 | 57.89 | 1,250,800 |
Feb 21, 2024 | 57.02 | 57.42 | 56.72 | 57.38 | 57.35 | 618,200 |
Feb 20, 2024 | 56.96 | 57.30 | 56.66 | 57.15 | 57.12 | 1,853,000 |
Feb 16, 2024 | 56.66 | 57.42 | 56.61 | 56.81 | 56.78 | 1,193,700 |
Feb 15, 2024 | 56.50 | 56.98 | 56.43 | 56.87 | 56.84 | 700,300 |
Feb 14, 2024 | 56.18 | 56.34 | 55.94 | 56.29 | 56.26 | 691,000 |
Feb 13, 2024 | 56.19 | 56.54 | 55.69 | 56.06 | 56.03 | 1,174,000 |
Feb 12, 2024 | 56.54 | 56.84 | 56.35 | 56.83 | 56.80 | 953,000 |
Feb 9, 2024 | 56.94 | 57.00 | 56.45 | 56.72 | 56.69 | 690,500 |
Feb 8, 2024 | 56.94 | 56.98 | 56.49 | 56.93 | 56.90 | 1,066,700 |
Feb 7, 2024 | 57.53 | 57.64 | 57.04 | 57.26 | 57.23 | 1,186,800 |
Feb 6, 2024 | 56.51 | 57.47 | 56.42 | 57.40 | 57.37 | 1,004,700 |
Feb 5, 2024 | 56.27 | 56.78 | 56.24 | 56.30 | 56.27 | 1,324,300 |
Feb 2, 2024 | 56.30 | 56.65 | 55.89 | 56.36 | 56.33 | 1,188,200 |
Feb 1, 2024 | 55.87 | 56.63 | 55.52 | 56.57 | 56.54 | 1,390,600 |
Jan 31, 2024 | 56.11 | 56.56 | 55.82 | 55.83 | 55.80 | 1,812,500 |
Jan 30, 2024 | 55.61 | 55.75 | 55.33 | 55.40 | 55.37 | 620,900 |
Jan 29, 2024 | 55.09 | 55.83 | 54.95 | 55.83 | 55.80 | 863,100 |
Jan 26, 2024 | 55.29 | 55.40 | 54.96 | 55.12 | 55.09 | 870,500 |
Jan 25, 2024 | 55.04 | 55.26 | 54.56 | 55.17 | 55.14 | 1,095,200 |
Jan 24, 2024 | 55.44 | 55.48 | 54.41 | 54.43 | 54.40 | 1,853,900 |
Jan 23, 2024 | 55.85 | 55.91 | 55.01 | 55.33 | 55.30 | 1,267,500 |
Jan 22, 2024 | 55.64 | 56.21 | 55.55 | 55.61 | 55.58 | 1,056,300 |
Jan 19, 2024 | 55.34 | 55.51 | 54.95 | 55.40 | 55.37 | 1,159,400 |
Jan 18, 2024 | 55.14 | 55.41 | 54.82 | 55.26 | 55.23 | 1,371,000 |
Jan 17, 2024 | 54.56 | 54.86 | 54.37 | 54.75 | 54.72 | 1,107,100 |
Jan 16, 2024 | 54.95 | 55.08 | 54.62 | 54.96 | 54.93 | 948,500 |
Jan 12, 2024 | 55.72 | 56.08 | 55.14 | 55.24 | 55.21 | 1,011,800 |
Jan 11, 2024 | 55.41 | 55.53 | 55.01 | 55.39 | 55.36 | 1,223,100 |
Jan 10, 2024 | 55.00 | 55.57 | 54.75 | 55.50 | 55.47 | 2,608,600 |
Jan 9, 2024 | 54.19 | 55.18 | 54.14 | 54.59 | 54.56 | 1,293,400 |
Jan 8, 2024 | 53.41 | 54.53 | 53.41 | 54.45 | 54.42 | 1,681,500 |
Jan 5, 2024 | 53.19 | 53.56 | 52.91 | 53.25 | 53.22 | 951,400 |
Jan 4, 2024 | 52.64 | 53.34 | 52.61 | 53.22 | 53.19 | 853,500 |
Jan 3, 2024 | 53.40 | 53.46 | 52.61 | 52.72 | 52.69 | 1,618,600 |
Jan 2, 2024 | 53.63 | 54.28 | 53.42 | 53.63 | 53.60 | 987,900 |
Dec 29, 2023 | 54.09 | 54.28 | 53.83 | 53.97 | 53.94 | 784,600 |
Dec 28, 2023 | 53.97 | 54.35 | 53.97 | 54.12 | 54.09 | 645,600 |
Dec 27, 2023 | 53.89 | 54.04 | 53.75 | 54.03 | 54.00 | 978,100 |
Dec 26, 2023 | 53.65 | 54.14 | 53.59 | 53.95 | 53.92 | 1,482,700 |
Dec 22, 2023 | 53.80 | 53.92 | 53.39 | 53.65 | 53.62 | 1,205,900 |
Dec 21, 2023 | 52.83 | 53.61 | 52.77 | 53.54 | 53.51 | 1,369,000 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 53.20 | 53.33 | 52.50 | 52.50 | 52.47 | 1,391,900 |
Dec 19, 2023 | 53.07 | 53.50 | 53.02 | 53.48 | 53.35 | 947,200 |
Dec 18, 2023 | 52.84 | 53.27 | 52.71 | 53.04 | 52.92 | 1,989,500 |
Dec 15, 2023 | 53.16 | 53.23 | 52.64 | 52.82 | 52.70 | 1,422,000 |
Dec 14, 2023 | 53.16 | 53.80 | 53.16 | 53.40 | 53.27 | 2,288,400 |
Dec 13, 2023 | 51.61 | 52.79 | 51.49 | 52.77 | 52.65 | 1,218,800 |
Dec 12, 2023 | 51.25 | 51.82 | 50.91 | 51.68 | 51.56 | 1,219,700 |
Dec 11, 2023 | 50.61 | 51.19 | 50.54 | 51.11 | 50.99 | 998,500 |
Dec 8, 2023 | 50.63 | 50.80 | 50.50 | 50.65 | 50.53 | 1,027,800 |
Dec 7, 2023 | 50.53 | 50.67 | 50.34 | 50.62 | 50.50 | 1,084,500 |
Dec 6, 2023 | 50.51 | 50.71 | 50.21 | 50.47 | 50.35 | 900,700 |
Dec 5, 2023 | 50.57 | 50.61 | 50.06 | 50.35 | 50.23 | 1,435,600 |
Dec 4, 2023 | 50.62 | 51.11 | 50.56 | 50.80 | 50.68 | 1,336,500 |
Dec 1, 2023 | 49.97 | 50.80 | 49.90 | 50.75 | 50.63 | 1,318,300 |
Nov 30, 2023 | 49.96 | 50.20 | 49.50 | 50.13 | 50.01 | 1,321,200 |
Nov 29, 2023 | 49.75 | 50.49 | 49.75 | 49.92 | 49.80 | 1,062,800 |
Nov 28, 2023 | 49.77 | 49.90 | 49.47 | 49.56 | 49.44 | 2,041,100 |
Nov 27, 2023 | 49.93 | 50.24 | 49.91 | 50.10 | 49.98 | 1,290,800 |
Nov 24, 2023 | 50.01 | 50.30 | 49.98 | 50.22 | 50.10 | 395,000 |
Nov 22, 2023 | 49.93 | 50.26 | 49.85 | 49.98 | 49.86 | 1,728,100 |
Nov 21, 2023 | 49.43 | 49.79 | 49.34 | 49.71 | 49.59 | 1,491,000 |
Nov 20, 2023 | 48.61 | 49.39 | 48.52 | 49.28 | 49.16 | 1,292,200 |
Nov 17, 2023 | 49.03 | 49.24 | 48.56 | 48.67 | 48.56 | 1,749,300 |
Nov 16, 2023 | 48.19 | 48.95 | 48.19 | 48.84 | 48.72 | 2,663,700 |
Nov 15, 2023 | 47.70 | 48.47 | 47.70 | 48.16 | 48.05 | 2,057,800 |
Nov 14, 2023 | 47.23 | 47.97 | 47.23 | 47.67 | 47.56 | 1,887,500 |
Nov 13, 2023 | 46.62 | 47.12 | 46.13 | 46.66 | 46.55 | 3,600,500 |
Nov 10, 2023 | 45.50 | 45.82 | 45.03 | 45.75 | 45.64 | 1,767,100 |
Nov 9, 2023 | 46.29 | 46.43 | 45.28 | 45.35 | 45.24 | 1,609,600 |
Nov 8, 2023 | 46.90 | 46.95 | 46.17 | 46.41 | 46.30 | 1,521,600 |
Nov 7, 2023 | 47.00 | 47.18 | 46.73 | 46.80 | 46.69 | 1,559,500 |
Nov 6, 2023 | 47.26 | 47.42 | 46.96 | 47.13 | 47.02 | 1,258,300 |
Nov 3, 2023 | 47.17 | 47.47 | 46.96 | 47.25 | 47.14 | 1,504,400 |
Nov 2, 2023 | 46.10 | 46.77 | 46.10 | 46.71 | 46.60 | 1,284,100 |
Nov 1, 2023 | 45.22 | 46.00 | 45.11 | 45.86 | 45.75 | 1,869,900 |
Oct 31, 2023 | 44.69 | 45.45 | 44.69 | 45.26 | 45.15 | 1,103,100 |
Oct 30, 2023 | 44.71 | 44.85 | 43.96 | 44.46 | 44.36 | 1,197,800 |
Oct 27, 2023 | 45.15 | 45.46 | 44.26 | 44.48 | 44.38 | 1,573,100 |
Oct 26, 2023 | 44.92 | 45.15 | 44.58 | 44.62 | 44.51 | 1,890,900 |
Oct 25, 2023 | 46.05 | 46.05 | 45.17 | 45.26 | 45.15 | 1,672,100 |
Oct 24, 2023 | 46.04 | 46.39 | 45.85 | 46.20 | 46.09 | 1,855,300 |
Oct 23, 2023 | 46.12 | 46.73 | 46.04 | 46.06 | 45.95 | 1,760,400 |
Oct 20, 2023 | 45.87 | 46.52 | 45.84 | 46.13 | 46.02 | 1,864,200 |
Oct 19, 2023 | 46.46 | 46.77 | 45.88 | 46.18 | 46.07 | 2,175,800 |
Oct 18, 2023 | 46.55 | 46.86 | 46.03 | 46.43 | 46.32 | 2,328,700 |
Oct 17, 2023 | 45.60 | 46.66 | 45.36 | 46.17 | 46.06 | 1,963,100 |
Oct 16, 2023 | 45.62 | 46.20 | 45.26 | 45.84 | 45.73 | 1,699,200 |
Oct 13, 2023 | 44.75 | 45.55 | 44.66 | 45.37 | 45.26 | 2,809,200 |
Oct 12, 2023 | 46.44 | 46.50 | 44.81 | 44.83 | 44.72 | 4,152,700 |
Oct 11, 2023 | 48.36 | 48.46 | 46.08 | 46.39 | 46.28 | 4,231,100 |
Oct 10, 2023 | 47.94 | 48.91 | 47.74 | 48.64 | 48.53 | 994,800 |
Oct 9, 2023 | 47.72 | 47.92 | 47.36 | 47.87 | 47.76 | 654,300 |
Oct 6, 2023 | 47.33 | 48.29 | 47.16 | 48.03 | 47.92 | 983,800 |
Oct 5, 2023 | 47.74 | 47.97 | 47.12 | 47.63 | 47.52 | 822,100 |
Oct 4, 2023 | 47.76 | 47.86 | 47.15 | 47.74 | 47.63 | 1,779,400 |
Oct 3, 2023 | 48.02 | 48.15 | 47.45 | 47.71 | 47.60 | 1,285,500 |
Oct 2, 2023 | 48.38 | 48.46 | 47.91 | 48.27 | 48.16 | 1,817,900 |
Sep 29, 2023 | 49.30 | 49.35 | 48.42 | 48.50 | 48.39 | 1,174,900 |
Sep 28, 2023 | 48.35 | 49.16 | 48.33 | 49.03 | 48.91 | 1,725,200 |
Sep 27, 2023 | 48.41 | 48.80 | 47.75 | 48.19 | 48.08 | 1,229,800 |
Sep 26, 2023 | 0.12 Dividend | |||||
Sep 26, 2023 | 48.50 | 48.77 | 48.23 | 48.27 | 48.16 | 1,082,900 |
Sep 25, 2023 | 48.64 | 48.90 | 48.56 | 48.88 | 48.65 | 923,800 |
Sep 22, 2023 | 49.04 | 49.23 | 48.78 | 48.79 | 48.56 | 932,700 |
Sep 21, 2023 | 49.64 | 49.64 | 48.94 | 48.94 | 48.71 | 1,186,300 |
Sep 20, 2023 | 50.79 | 50.89 | 49.89 | 49.93 | 49.69 | 909,200 |
Sep 19, 2023 | 50.45 | 50.52 | 50.06 | 50.45 | 50.21 | 782,700 |
Sep 18, 2023 | 50.42 | 50.77 | 50.41 | 50.46 | 50.22 | 801,400 |
Sep 15, 2023 | 50.88 | 51.08 | 50.33 | 50.49 | 50.25 | 1,542,600 |
Sep 14, 2023 | 51.16 | 51.18 | 50.74 | 50.93 | 50.69 | 901,000 |
Sep 13, 2023 | 50.48 | 51.13 | 50.44 | 50.81 | 50.57 | 849,200 |
Sep 12, 2023 | 51.16 | 51.24 | 50.67 | 50.77 | 50.53 | 960,900 |
Sep 11, 2023 | 50.78 | 51.46 | 50.62 | 51.26 | 51.02 | 982,800 |
Sep 8, 2023 | 51.01 | 51.08 | 50.43 | 50.64 | 50.40 | 880,900 |
Sep 7, 2023 | 51.76 | 51.76 | 51.05 | 51.14 | 50.90 | 1,010,400 |
Sep 6, 2023 | 51.57 | 51.96 | 51.21 | 51.76 | 51.52 | 1,366,500 |
Sep 5, 2023 | 52.51 | 52.51 | 51.55 | 51.57 | 51.33 | 970,500 |
Sep 1, 2023 | 52.88 | 52.98 | 52.43 | 52.59 | 52.34 | 671,800 |
Aug 31, 2023 | 53.21 | 53.33 | 52.50 | 52.50 | 52.25 | 1,428,700 |
Aug 30, 2023 | 52.90 | 53.44 | 52.86 | 53.15 | 52.90 | 817,300 |
Aug 29, 2023 | 51.92 | 52.82 | 51.92 | 52.78 | 52.53 | 677,100 |
Aug 28, 2023 | 52.04 | 52.33 | 51.65 | 51.89 | 51.64 | 1,173,800 |
Aug 25, 2023 | 51.41 | 51.89 | 51.13 | 51.74 | 51.50 | 823,900 |
Aug 24, 2023 | 51.97 | 52.20 | 51.24 | 51.25 | 51.01 | 953,400 |
Aug 23, 2023 | 52.04 | 52.36 | 51.83 | 51.99 | 51.74 | 608,300 |
Aug 22, 2023 | 51.59 | 51.82 | 51.52 | 51.66 | 51.42 | 709,200 |
Aug 21, 2023 | 51.55 | 51.75 | 51.31 | 51.52 | 51.28 | 639,600 |
Aug 18, 2023 | 51.67 | 51.80 | 51.38 | 51.55 | 51.31 | 878,200 |
Aug 17, 2023 | 52.40 | 52.44 | 51.79 | 51.84 | 51.60 | 1,013,200 |
Aug 16, 2023 | 52.94 | 53.09 | 52.30 | 52.34 | 52.09 | 1,099,500 |
Aug 15, 2023 | 53.24 | 53.46 | 53.04 | 53.08 | 52.83 | 560,500 |
Aug 14, 2023 | 53.14 | 53.43 | 53.11 | 53.42 | 53.17 | 532,100 |
Aug 11, 2023 | 52.94 | 53.32 | 52.79 | 53.26 | 53.01 | 554,300 |
Aug 10, 2023 | 53.53 | 53.95 | 53.13 | 53.17 | 52.92 | 1,223,900 |
Aug 9, 2023 | 53.37 | 53.77 | 53.22 | 53.28 | 53.03 | 899,000 |
Aug 8, 2023 | 54.01 | 54.15 | 52.80 | 53.43 | 53.18 | 2,031,700 |
Aug 7, 2023 | 54.28 | 54.56 | 54.20 | 54.34 | 54.08 | 1,121,200 |
Aug 4, 2023 | 54.40 | 54.67 | 54.04 | 54.11 | 53.85 | 1,076,000 |
Aug 3, 2023 | 54.74 | 54.85 | 54.39 | 54.44 | 54.18 | 1,084,000 |
Aug 2, 2023 | 55.29 | 55.58 | 54.88 | 54.99 | 54.73 | 1,306,300 |
Aug 1, 2023 | 55.60 | 55.98 | 55.45 | 55.68 | 55.42 | 711,000 |
Jul 31, 2023 | 56.80 | 56.83 | 55.93 | 56.11 | 55.85 | 592,100 |
Jul 28, 2023 | 56.96 | 57.15 | 56.60 | 56.83 | 56.56 | 767,000 |
Jul 27, 2023 | 57.93 | 57.95 | 56.57 | 56.62 | 56.35 | 1,374,600 |
Jul 26, 2023 | 57.06 | 57.82 | 57.06 | 57.76 | 57.49 | 1,005,000 |
Jul 25, 2023 | 56.88 | 57.63 | 56.77 | 57.50 | 57.23 | 978,900 |
Jul 24, 2023 | 57.66 | 57.89 | 57.33 | 57.40 | 57.13 | 865,100 |
Jul 21, 2023 | 57.08 | 57.81 | 56.79 | 57.59 | 57.32 | 1,802,100 |
Jul 20, 2023 | 56.60 | 57.28 | 56.60 | 57.07 | 56.80 | 894,500 |
Jul 19, 2023 | 56.52 | 56.96 | 56.29 | 56.36 | 56.09 | 776,800 |
Jul 18, 2023 | 56.22 | 56.48 | 55.80 | 56.44 | 56.17 | 1,136,400 |
Jul 17, 2023 | 56.68 | 56.76 | 56.29 | 56.51 | 56.24 | 712,700 |
Jul 14, 2023 | 56.66 | 57.04 | 56.57 | 56.84 | 56.57 | 642,000 |
Jul 13, 2023 | 56.56 | 56.70 | 56.34 | 56.53 | 56.26 | 725,100 |
Jul 12, 2023 | 56.21 | 56.45 | 56.10 | 56.28 | 56.01 | 1,071,500 |
Jul 11, 2023 | 55.69 | 56.04 | 55.55 | 55.89 | 55.63 | 729,600 |
Jul 10, 2023 | 55.06 | 55.82 | 55.06 | 55.73 | 55.47 | 754,400 |
Jul 7, 2023 | 54.96 | 55.38 | 54.88 | 55.02 | 54.76 | 920,200 |
Jul 6, 2023 | 55.07 | 55.29 | 54.80 | 55.15 | 54.89 | 1,588,800 |
Jul 5, 2023 | 55.48 | 55.68 | 55.30 | 55.56 | 55.30 | 1,327,000 |
Jul 3, 2023 | 56.16 | 56.16 | 55.46 | 55.68 | 55.42 | 589,000 |
Jun 30, 2023 | 56.12 | 56.65 | 56.12 | 56.46 | 56.19 | 488,100 |
Jun 29, 2023 | 55.23 | 55.74 | 55.17 | 55.72 | 55.46 | 742,900 |
Jun 28, 2023 | 55.21 | 55.45 | 55.13 | 55.32 | 55.06 | 583,300 |
Jun 27, 2023 | 55.51 | 55.51 | 54.71 | 55.21 | 54.95 | 1,358,900 |
Jun 26, 2023 | 55.49 | 55.65 | 54.84 | 55.33 | 55.07 | 997,100 |
Jun 23, 2023 | 55.60 | 55.83 | 55.43 | 55.58 | 55.32 | 593,400 |
Jun 22, 2023 | 55.59 | 55.96 | 55.46 | 55.84 | 55.58 | 570,300 |
Jun 21, 2023 | 55.67 | 55.71 | 55.33 | 55.53 | 55.27 | 696,700 |
Jun 20, 2023 | 55.12 | 56.02 | 55.01 | 55.81 | 55.55 | 2,072,900 |
Jun 16, 2023 | 55.92 | 56.35 | 55.84 | 55.98 | 55.72 | 1,134,200 |
Jun 15, 2023 | 54.84 | 55.82 | 54.76 | 55.70 | 55.44 | 1,240,600 |
Jun 14, 2023 | 55.20 | 55.54 | 54.69 | 54.85 | 54.59 | 1,867,300 |
Jun 13, 2023 | 53.91 | 54.30 | 53.83 | 54.21 | 53.95 | 660,400 |
Jun 12, 2023 | 53.51 | 53.88 | 53.38 | 53.82 | 53.57 | 448,700 |
Jun 9, 2023 | 53.32 | 53.56 | 53.13 | 53.47 | 53.22 | 746,600 |
Jun 8, 2023 | 53.24 | 53.36 | 53.05 | 53.23 | 52.98 | 709,500 |
Jun 7, 2023 | 0.05 Dividend | |||||
Jun 7, 2023 | 53.70 | 53.81 | 53.18 | 53.40 | 53.15 | 1,603,100 |
Jun 6, 2023 | 54.12 | 54.26 | 53.53 | 53.79 | 53.48 | 1,020,800 |
Jun 5, 2023 | 54.05 | 54.34 | 53.89 | 54.11 | 53.80 | 597,000 |
Jun 2, 2023 | 53.86 | 54.17 | 53.64 | 54.03 | 53.72 | 1,445,000 |
Jun 1, 2023 | 53.01 | 53.63 | 52.66 | 53.54 | 53.23 | 701,300 |
May 31, 2023 | 52.56 | 53.04 | 52.14 | 52.91 | 52.61 | 1,071,500 |
May 30, 2023 | 52.97 | 53.42 | 52.58 | 52.68 | 52.38 | 1,257,700 |
May 26, 2023 | 53.15 | 53.47 | 52.92 | 53.05 | 52.75 | 740,400 |
May 25, 2023 | 53.25 | 53.27 | 52.66 | 53.08 | 52.78 | 1,570,300 |
May 24, 2023 | 53.58 | 53.81 | 53.20 | 53.55 | 53.24 | 2,797,000 |
May 23, 2023 | 55.21 | 55.33 | 53.84 | 54.04 | 53.73 | 843,000 |
May 22, 2023 | 55.35 | 55.93 | 55.35 | 55.53 | 55.21 | 956,600 |
May 19, 2023 | 55.38 | 55.90 | 55.23 | 55.39 | 55.07 | 1,150,400 |
May 18, 2023 | 55.08 | 55.38 | 54.88 | 55.29 | 54.97 | 664,800 |
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%