NYSEArca - Delayed Quote • USD
iShares U.S. Basic Materials ETF (IYM)
At close: May 17 at 3:59 PM EDT
After hours: May 17 at 4:05 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 | 145.87 | 147.05 | 145.87 | 147.05 | 147.05 | 11,400 |
May 16, 2024 | 145.93 | 146.16 | 145.48 | 145.48 | 145.48 | 17,400 |
May 15, 2024 | 146.71 | 146.71 | 145.47 | 146.10 | 146.10 | 6,200 |
May 14, 2024 | 146.05 | 146.29 | 145.59 | 145.93 | 145.93 | 10,400 |
May 13, 2024 | 145.60 | 146.32 | 145.41 | 145.55 | 145.55 | 9,100 |
May 10, 2024 | 145.71 | 146.33 | 145.24 | 145.32 | 145.32 | 13,000 |
May 9, 2024 | 143.77 | 145.35 | 143.76 | 145.25 | 145.25 | 9,600 |
May 8, 2024 | 143.30 | 144.04 | 143.30 | 143.48 | 143.48 | 40,200 |
May 7, 2024 | 143.24 | 144.45 | 143.24 | 144.29 | 144.29 | 16,100 |
May 6, 2024 | 142.70 | 142.71 | 141.84 | 142.50 | 142.50 | 15,100 |
May 3, 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 141.55 | 20,100 |
May 2, 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 140.25 | 71,100 |
May 1, 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 140.86 | 31,700 |
Apr 30, 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 141.05 | 26,400 |
Apr 29, 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 143.77 | 13,500 |
Apr 26, 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 142.29 | 16,500 |
Apr 25, 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 141.61 | 12,100 |
Apr 24, 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 140.80 | 12,500 |
Apr 23, 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 140.67 | 13,000 |
Apr 22, 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 142.05 | 31,300 |
Apr 19, 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 142.23 | 18,300 |
Apr 18, 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 142.09 | 12,900 |
Apr 17, 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 142.12 | 18,200 |
Apr 16, 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 142.27 | 13,500 |
Apr 15, 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 143.05 | 37,900 |
Apr 12, 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 143.80 | 23,800 |
Apr 11, 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 146.37 | 21,400 |
Apr 10, 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 146.93 | 332,600 |
Apr 9, 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 149.03 | 25,900 |
Apr 8, 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 148.45 | 11,600 |
Apr 5, 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 148.57 | 435,900 |
Apr 4, 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 147.20 | 17,500 |
Apr 3, 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 148.80 | 14,900 |
Apr 2, 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 147.44 | 27,800 |
Apr 1, 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 147.94 | 14,000 |
Mar 28, 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 147.73 | 13,400 |
Mar 27, 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 147.38 | 15,300 |
Mar 26, 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 144.64 | 12,000 |
Mar 25, 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 145.04 | 11,700 |
Mar 22, 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 145.01 | 14,300 |
Mar 21, 2024 | 0.46 Dividend | |||||
Mar 21, 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 145.91 | 10,200 |
Mar 20, 2024 | 143.88 | 146.40 | 143.88 | 145.88 | 145.42 | 12,500 |
Mar 19, 2024 | 143.98 | 144.21 | 143.56 | 144.21 | 143.76 | 14,000 |
Mar 18, 2024 | 144.32 | 145.24 | 144.20 | 144.24 | 143.79 | 15,200 |
Mar 15, 2024 | 142.38 | 144.24 | 142.38 | 143.89 | 143.44 | 8,200 |
Mar 14, 2024 | 143.90 | 143.90 | 142.61 | 143.12 | 142.67 | 14,400 |
Mar 13, 2024 | 143.14 | 145.00 | 143.14 | 144.34 | 143.89 | 12,400 |
Mar 12, 2024 | 143.25 | 143.25 | 142.17 | 142.66 | 142.21 | 15,200 |
Mar 11, 2024 | 142.39 | 143.52 | 141.92 | 142.98 | 142.53 | 11,600 |
Mar 8, 2024 | 142.41 | 142.73 | 141.54 | 141.58 | 141.13 | 17,800 |
Mar 7, 2024 | 141.17 | 142.76 | 141.17 | 142.29 | 141.84 | 11,200 |
Mar 6, 2024 | 140.00 | 140.86 | 139.72 | 140.24 | 139.80 | 18,400 |
Mar 5, 2024 | 139.77 | 140.05 | 138.78 | 139.06 | 138.62 | 14,700 |
Mar 4, 2024 | 138.94 | 140.32 | 138.94 | 140.12 | 139.68 | 9,500 |
Mar 1, 2024 | 138.66 | 139.40 | 138.66 | 139.12 | 138.68 | 11,500 |
Feb 29, 2024 | 138.01 | 138.77 | 137.89 | 138.48 | 138.04 | 10,200 |
Feb 28, 2024 | 136.68 | 138.07 | 136.68 | 137.57 | 137.14 | 9,400 |
Feb 27, 2024 | 137.26 | 137.45 | 137.07 | 137.44 | 137.01 | 11,400 |
Feb 26, 2024 | 137.31 | 137.31 | 136.60 | 137.00 | 136.57 | 10,700 |
Feb 23, 2024 | 136.97 | 138.01 | 136.97 | 137.89 | 137.46 | 11,000 |
Feb 22, 2024 | 135.85 | 137.13 | 135.78 | 137.02 | 136.59 | 13,900 |
Feb 21, 2024 | 134.72 | 135.82 | 134.72 | 135.82 | 135.39 | 15,700 |
Feb 20, 2024 | 135.38 | 135.61 | 134.99 | 135.15 | 134.72 | 23,100 |
Feb 16, 2024 | 135.37 | 136.82 | 135.37 | 135.82 | 135.39 | 17,700 |
Feb 15, 2024 | 132.56 | 135.49 | 132.56 | 135.31 | 134.88 | 34,800 |
Feb 14, 2024 | 132.06 | 132.19 | 131.22 | 132.02 | 131.60 | 17,100 |
Feb 13, 2024 | 132.41 | 132.64 | 130.49 | 131.29 | 130.88 | 23,800 |
Feb 12, 2024 | 132.85 | 134.42 | 132.85 | 133.85 | 133.43 | 26,800 |
Feb 9, 2024 | 132.23 | 132.84 | 131.98 | 132.84 | 132.42 | 12,100 |
Feb 8, 2024 | 132.78 | 132.78 | 131.89 | 132.46 | 132.04 | 15,800 |
Feb 7, 2024 | 132.87 | 133.12 | 132.60 | 132.94 | 132.52 | 43,500 |
Feb 6, 2024 | 131.17 | 132.56 | 131.17 | 132.20 | 131.78 | 22,700 |
Feb 5, 2024 | 130.89 | 130.89 | 129.79 | 130.20 | 129.79 | 175,800 |
Feb 2, 2024 | 133.52 | 134.32 | 132.36 | 133.65 | 133.23 | 31,500 |
Feb 1, 2024 | 134.25 | 134.72 | 133.11 | 134.69 | 134.27 | 42,600 |
Jan 31, 2024 | 134.78 | 135.38 | 133.11 | 133.11 | 132.69 | 21,600 |
Jan 30, 2024 | 133.45 | 135.26 | 133.45 | 134.82 | 134.40 | 23,300 |
Jan 29, 2024 | 133.63 | 134.02 | 132.68 | 134.00 | 133.58 | 31,200 |
Jan 26, 2024 | 133.81 | 134.18 | 133.24 | 133.38 | 132.96 | 26,900 |
Jan 25, 2024 | 132.75 | 133.48 | 132.23 | 133.32 | 132.90 | 37,400 |
Jan 24, 2024 | 134.12 | 134.29 | 132.19 | 132.19 | 131.77 | 36,800 |
Jan 23, 2024 | 133.22 | 133.89 | 133.02 | 133.34 | 132.92 | 30,900 |
Jan 22, 2024 | 131.43 | 132.81 | 131.43 | 132.67 | 132.25 | 20,400 |
Jan 19, 2024 | 132.06 | 132.27 | 130.86 | 132.15 | 131.73 | 32,500 |
Jan 18, 2024 | 131.68 | 131.77 | 130.66 | 131.77 | 131.36 | 14,800 |
Jan 17, 2024 | 130.91 | 131.61 | 130.82 | 131.07 | 130.66 | 39,700 |
Jan 16, 2024 | 132.97 | 133.16 | 132.09 | 132.31 | 131.89 | 18,200 |
Jan 12, 2024 | 134.75 | 135.09 | 133.47 | 133.88 | 133.46 | 12,800 |
Jan 11, 2024 | 134.06 | 134.40 | 132.78 | 133.94 | 133.52 | 12,800 |
Jan 10, 2024 | 134.16 | 134.38 | 133.78 | 134.26 | 133.84 | 36,700 |
Jan 9, 2024 | 135.68 | 135.68 | 134.27 | 134.56 | 134.14 | 31,900 |
Jan 8, 2024 | 135.08 | 136.34 | 134.63 | 136.31 | 135.88 | 69,200 |
Jan 5, 2024 | 135.35 | 136.52 | 135.10 | 135.74 | 135.31 | 16,200 |
Jan 4, 2024 | 135.96 | 136.44 | 135.37 | 135.41 | 134.98 | 19,600 |
Jan 3, 2024 | 136.16 | 137.00 | 135.26 | 136.19 | 135.76 | 31,300 |
Jan 2, 2024 | 137.10 | 138.16 | 137.10 | 137.82 | 137.39 | 44,200 |
Dec 29, 2023 | 138.30 | 138.49 | 137.85 | 138.16 | 137.73 | 11,300 |
Dec 28, 2023 | 139.52 | 139.52 | 138.76 | 138.89 | 138.45 | 14,200 |
Dec 27, 2023 | 139.65 | 139.88 | 139.21 | 139.60 | 139.16 | 14,500 |
Dec 26, 2023 | 138.83 | 139.60 | 138.81 | 139.39 | 138.95 | 7,600 |
Dec 22, 2023 | 138.25 | 139.13 | 138.25 | 138.67 | 138.23 | 14,800 |
Dec 21, 2023 | 136.96 | 137.86 | 136.96 | 137.86 | 137.43 | 20,600 |
Dec 20, 2023 | 0.73 Dividend | |||||
Dec 20, 2023 | 137.59 | 138.22 | 136.23 | 136.23 | 135.80 | 11,500 |
Dec 19, 2023 | 138.60 | 139.16 | 138.54 | 138.94 | 137.77 | 11,500 |
Dec 18, 2023 | 138.03 | 138.14 | 137.32 | 137.32 | 136.17 | 13,600 |
Dec 15, 2023 | 136.45 | 137.32 | 136.18 | 136.59 | 135.44 | 13,500 |
Dec 14, 2023 | 135.25 | 137.35 | 135.25 | 136.87 | 135.72 | 40,400 |
Dec 13, 2023 | 130.57 | 134.06 | 130.52 | 134.01 | 132.88 | 29,500 |
Dec 12, 2023 | 132.52 | 133.12 | 131.51 | 132.10 | 130.99 | 22,100 |
Dec 11, 2023 | 130.13 | 131.70 | 130.13 | 131.70 | 130.59 | 32,800 |
Dec 8, 2023 | 130.29 | 131.64 | 130.29 | 130.80 | 129.70 | 13,200 |
Dec 7, 2023 | 129.94 | 130.47 | 129.88 | 130.45 | 129.35 | 12,600 |
Dec 6, 2023 | 130.59 | 131.04 | 129.75 | 129.85 | 128.76 | 30,500 |
Dec 5, 2023 | 132.02 | 132.02 | 130.14 | 130.16 | 129.07 | 43,500 |
Dec 4, 2023 | 132.75 | 133.57 | 132.23 | 132.28 | 131.17 | 13,700 |
Dec 1, 2023 | 132.03 | 134.06 | 131.97 | 133.80 | 132.68 | 22,600 |
Nov 30, 2023 | 130.54 | 131.83 | 130.18 | 131.75 | 130.64 | 23,900 |
Nov 29, 2023 | 130.41 | 131.15 | 130.41 | 130.56 | 129.46 | 8,500 |
Nov 28, 2023 | 129.45 | 130.57 | 129.45 | 130.07 | 128.98 | 21,200 |
Nov 27, 2023 | 129.77 | 129.77 | 128.90 | 129.65 | 128.56 | 10,400 |
Nov 24, 2023 | 129.15 | 130.14 | 129.15 | 129.77 | 128.68 | 9,000 |
Nov 22, 2023 | 128.54 | 129.36 | 128.54 | 129.35 | 128.26 | 27,700 |
Nov 21, 2023 | 128.82 | 129.83 | 128.82 | 129.30 | 128.21 | 13,900 |
Nov 20, 2023 | 128.34 | 129.14 | 127.96 | 128.83 | 127.75 | 45,800 |
Nov 17, 2023 | 128.90 | 128.90 | 128.26 | 128.48 | 127.40 | 28,100 |
Nov 16, 2023 | 128.11 | 128.69 | 127.79 | 128.46 | 127.38 | 18,700 |
Nov 15, 2023 | 127.93 | 129.39 | 127.90 | 128.41 | 127.33 | 38,300 |
Nov 14, 2023 | 126.22 | 127.84 | 126.21 | 127.59 | 126.52 | 40,100 |
Nov 13, 2023 | 123.05 | 124.27 | 123.05 | 123.72 | 122.68 | 62,700 |
Nov 10, 2023 | 122.58 | 124.02 | 122.44 | 123.99 | 122.95 | 24,600 |
Nov 9, 2023 | 123.23 | 123.47 | 122.32 | 122.35 | 121.32 | 18,700 |
Nov 8, 2023 | 122.90 | 123.27 | 122.21 | 122.83 | 121.80 | 60,200 |
Nov 7, 2023 | 124.15 | 124.15 | 122.71 | 122.80 | 121.77 | 12,100 |
Nov 6, 2023 | 126.40 | 126.40 | 125.39 | 125.56 | 124.50 | 24,300 |
Nov 3, 2023 | 125.99 | 127.27 | 125.85 | 126.50 | 125.44 | 15,800 |
Nov 2, 2023 | 123.03 | 124.76 | 123.03 | 124.75 | 123.70 | 21,600 |
Nov 1, 2023 | 122.31 | 122.52 | 121.06 | 122.52 | 121.49 | 26,000 |
Oct 31, 2023 | 121.62 | 122.50 | 121.47 | 122.22 | 121.19 | 15,800 |
Oct 30, 2023 | 121.60 | 122.40 | 121.22 | 121.91 | 120.89 | 17,000 |
Oct 27, 2023 | 120.72 | 121.40 | 120.47 | 120.85 | 119.83 | 21,600 |
Oct 26, 2023 | 119.69 | 121.54 | 119.69 | 120.65 | 119.64 | 42,600 |
Oct 25, 2023 | 120.09 | 120.68 | 119.22 | 119.29 | 118.29 | 23,500 |
Oct 24, 2023 | 119.91 | 121.65 | 119.91 | 121.02 | 120.00 | 29,300 |
Oct 23, 2023 | 119.83 | 120.68 | 119.40 | 119.42 | 118.42 | 47,300 |
Oct 20, 2023 | 122.13 | 122.50 | 121.02 | 121.09 | 120.07 | 61,100 |
Oct 19, 2023 | 123.62 | 124.53 | 122.47 | 122.72 | 121.69 | 30,500 |
Oct 18, 2023 | 126.47 | 126.53 | 124.03 | 124.03 | 122.99 | 27,600 |
Oct 17, 2023 | 125.00 | 127.80 | 125.00 | 127.34 | 126.27 | 73,200 |
Oct 16, 2023 | 125.56 | 126.84 | 125.56 | 125.90 | 124.84 | 27,500 |
Oct 13, 2023 | 125.68 | 126.49 | 124.56 | 125.08 | 124.03 | 22,500 |
Oct 12, 2023 | 126.46 | 126.52 | 124.44 | 125.48 | 124.43 | 25,100 |
Oct 11, 2023 | 127.33 | 127.45 | 125.99 | 126.79 | 125.72 | 31,900 |
Oct 10, 2023 | 125.55 | 127.58 | 125.55 | 126.61 | 125.55 | 17,500 |
Oct 9, 2023 | 124.41 | 125.49 | 123.67 | 125.18 | 124.13 | 18,400 |
Oct 6, 2023 | 123.10 | 125.40 | 122.64 | 124.57 | 123.52 | 27,800 |
Oct 5, 2023 | 124.74 | 124.85 | 122.79 | 123.28 | 122.24 | 27,400 |
Oct 4, 2023 | 124.28 | 124.95 | 123.20 | 124.83 | 123.78 | 87,500 |
Oct 3, 2023 | 124.27 | 125.45 | 123.56 | 124.00 | 122.96 | 31,000 |
Oct 2, 2023 | 125.75 | 125.85 | 123.61 | 124.47 | 123.42 | 58,900 |
Sep 29, 2023 | 127.30 | 127.54 | 125.93 | 126.32 | 125.26 | 33,200 |
Sep 28, 2023 | 125.48 | 126.90 | 125.48 | 126.36 | 125.30 | 43,000 |
Sep 27, 2023 | 125.76 | 125.76 | 124.44 | 125.12 | 124.07 | 29,700 |
Sep 26, 2023 | 0.73 Dividend | |||||
Sep 26, 2023 | 125.96 | 126.65 | 124.69 | 124.84 | 123.79 | 44,000 |
Sep 25, 2023 | 126.11 | 127.68 | 126.11 | 127.64 | 125.85 | 20,500 |
Sep 22, 2023 | 127.17 | 127.83 | 126.61 | 126.68 | 124.90 | 49,900 |
Sep 21, 2023 | 128.52 | 128.52 | 126.85 | 126.85 | 125.07 | 54,600 |
Sep 20, 2023 | 130.89 | 131.73 | 129.25 | 129.26 | 127.44 | 30,600 |
Sep 19, 2023 | 130.46 | 131.27 | 129.56 | 130.60 | 128.76 | 34,500 |
Sep 18, 2023 | 131.24 | 131.35 | 130.31 | 130.63 | 128.79 | 24,700 |
Sep 15, 2023 | 131.93 | 132.71 | 131.00 | 131.15 | 129.31 | 58,500 |
Sep 14, 2023 | 131.64 | 132.61 | 131.49 | 132.32 | 130.46 | 27,600 |
Sep 13, 2023 | 130.97 | 131.31 | 129.87 | 130.32 | 128.49 | 27,300 |
Sep 12, 2023 | 130.76 | 131.86 | 130.76 | 131.12 | 129.28 | 23,400 |
Sep 11, 2023 | 132.04 | 132.69 | 131.31 | 131.38 | 129.53 | 20,000 |
Sep 8, 2023 | 131.18 | 131.97 | 130.99 | 131.21 | 129.37 | 26,100 |
Sep 7, 2023 | 131.24 | 131.88 | 130.34 | 131.32 | 129.47 | 65,300 |
Sep 6, 2023 | 131.84 | 132.86 | 131.21 | 132.14 | 130.28 | 79,100 |
Sep 5, 2023 | 134.63 | 134.72 | 132.52 | 132.52 | 130.66 | 87,200 |
Sep 1, 2023 | 135.29 | 135.53 | 134.75 | 134.82 | 132.92 | 169,300 |
Aug 31, 2023 | 134.28 | 134.33 | 133.58 | 133.78 | 131.90 | 21,500 |
Aug 30, 2023 | 133.51 | 133.84 | 133.21 | 133.74 | 131.86 | 63,500 |
Aug 29, 2023 | 130.83 | 133.45 | 130.72 | 133.42 | 131.54 | 106,000 |
Aug 28, 2023 | 130.40 | 131.74 | 130.40 | 131.13 | 129.29 | 59,100 |
Aug 25, 2023 | 130.02 | 130.76 | 129.02 | 130.18 | 128.35 | 29,400 |
Aug 24, 2023 | 129.70 | 130.75 | 129.49 | 129.53 | 127.71 | 25,800 |
Aug 23, 2023 | 130.33 | 130.73 | 129.82 | 130.29 | 128.46 | 24,400 |
Aug 22, 2023 | 131.00 | 131.13 | 129.77 | 130.14 | 128.31 | 45,700 |
Aug 21, 2023 | 129.98 | 130.43 | 129.33 | 130.12 | 128.29 | 24,700 |
Aug 18, 2023 | 129.17 | 130.11 | 129.17 | 129.85 | 128.02 | 40,300 |
Aug 17, 2023 | 130.62 | 131.71 | 130.01 | 130.15 | 128.32 | 32,700 |
Aug 16, 2023 | 130.26 | 131.06 | 129.97 | 129.97 | 128.14 | 127,600 |
Aug 15, 2023 | 131.76 | 131.88 | 130.51 | 130.70 | 128.86 | 46,600 |
Aug 14, 2023 | 132.52 | 133.26 | 131.54 | 133.26 | 131.39 | 45,100 |
Aug 11, 2023 | 132.25 | 132.94 | 131.98 | 132.44 | 130.58 | 197,100 |
Aug 10, 2023 | 133.48 | 134.41 | 132.54 | 132.83 | 130.96 | 210,900 |
Aug 9, 2023 | 133.34 | 134.29 | 132.98 | 133.10 | 131.23 | 31,800 |
Aug 8, 2023 | 132.22 | 133.48 | 131.67 | 133.22 | 131.35 | 50,400 |
Aug 7, 2023 | 134.38 | 135.07 | 133.88 | 134.86 | 132.96 | 41,600 |
Aug 4, 2023 | 134.99 | 135.55 | 133.69 | 133.71 | 131.83 | 22,700 |
Aug 3, 2023 | 134.85 | 135.35 | 133.95 | 134.27 | 132.38 | 135,100 |
Aug 2, 2023 | 136.13 | 136.78 | 135.32 | 135.34 | 133.44 | 109,000 |
Aug 1, 2023 | 137.51 | 138.21 | 137.25 | 137.66 | 135.72 | 55,900 |
Jul 31, 2023 | 137.51 | 138.68 | 137.51 | 138.68 | 136.73 | 36,800 |
Jul 28, 2023 | 137.46 | 137.60 | 136.60 | 137.32 | 135.39 | 88,600 |
Jul 27, 2023 | 137.66 | 137.76 | 136.18 | 136.24 | 134.32 | 57,800 |
Jul 26, 2023 | 136.99 | 137.67 | 136.27 | 137.22 | 135.29 | 76,500 |
Jul 25, 2023 | 135.87 | 138.27 | 135.87 | 137.79 | 135.85 | 170,900 |
Jul 24, 2023 | 135.06 | 135.63 | 134.70 | 135.41 | 133.51 | 16,900 |
Jul 21, 2023 | 134.35 | 134.99 | 133.87 | 134.86 | 132.96 | 10,500 |
Jul 20, 2023 | 135.32 | 135.32 | 134.30 | 134.91 | 133.01 | 16,000 |
Jul 19, 2023 | 135.51 | 135.51 | 134.36 | 134.67 | 132.78 | 134,100 |
Jul 18, 2023 | 133.83 | 135.98 | 133.83 | 135.58 | 133.67 | 111,800 |
Jul 17, 2023 | 133.51 | 134.73 | 133.51 | 134.51 | 132.62 | 22,100 |
Jul 14, 2023 | 135.75 | 135.75 | 133.92 | 134.35 | 132.46 | 20,100 |
Jul 13, 2023 | 135.36 | 135.81 | 134.81 | 135.60 | 133.69 | 29,200 |
Jul 12, 2023 | 134.63 | 135.28 | 133.98 | 134.87 | 132.97 | 70,800 |
Jul 11, 2023 | 132.46 | 132.81 | 131.92 | 132.76 | 130.89 | 26,500 |
Jul 10, 2023 | 130.87 | 132.16 | 130.85 | 131.43 | 129.58 | 39,100 |
Jul 7, 2023 | 129.41 | 132.51 | 129.41 | 131.10 | 129.26 | 69,300 |
Jul 6, 2023 | 129.08 | 129.60 | 127.53 | 129.52 | 127.70 | 107,700 |
Jul 5, 2023 | 132.64 | 132.64 | 130.49 | 130.52 | 128.68 | 272,500 |
Jul 3, 2023 | 132.81 | 134.40 | 132.81 | 133.75 | 131.87 | 747,600 |
Jun 30, 2023 | 132.14 | 133.32 | 132.14 | 133.05 | 131.18 | 23,800 |
Jun 29, 2023 | 130.18 | 131.84 | 130.18 | 131.77 | 129.92 | 29,800 |
Jun 28, 2023 | 130.75 | 130.75 | 129.71 | 130.16 | 128.33 | 39,900 |
Jun 27, 2023 | 129.45 | 131.21 | 129.43 | 131.12 | 129.28 | 20,200 |
Jun 26, 2023 | 128.51 | 129.53 | 128.51 | 129.34 | 127.52 | 21,600 |
Jun 23, 2023 | 127.57 | 128.20 | 127.18 | 128.05 | 126.25 | 50,400 |
Jun 22, 2023 | 128.82 | 129.16 | 128.02 | 129.01 | 127.20 | 27,500 |
Jun 21, 2023 | 128.42 | 130.06 | 128.26 | 129.60 | 127.78 | 36,000 |
Jun 20, 2023 | 129.90 | 129.90 | 128.49 | 129.14 | 127.32 | 20,700 |
Jun 16, 2023 | 131.12 | 131.12 | 130.51 | 131.01 | 129.17 | 35,500 |
Jun 15, 2023 | 129.72 | 131.43 | 129.60 | 131.08 | 129.24 | 83,900 |
Jun 14, 2023 | 131.28 | 131.62 | 129.19 | 129.85 | 128.02 | 176,800 |
Jun 13, 2023 | 128.39 | 130.51 | 128.09 | 130.45 | 128.62 | 836,100 |
Jun 12, 2023 | 126.57 | 127.25 | 125.82 | 127.17 | 125.38 | 20,400 |
Jun 9, 2023 | 127.23 | 127.23 | 126.16 | 126.53 | 124.75 | 28,400 |
Jun 8, 2023 | 128.36 | 128.68 | 126.72 | 127.61 | 125.82 | 34,600 |
Jun 7, 2023 | 0.53 Dividend | |||||
Jun 7, 2023 | 126.44 | 128.28 | 126.44 | 128.20 | 126.40 | 54,900 |
Jun 6, 2023 | 125.77 | 127.28 | 125.77 | 127.14 | 124.83 | 76,500 |
Jun 5, 2023 | 126.62 | 127.49 | 125.66 | 126.18 | 123.89 | 73,200 |
Jun 2, 2023 | 124.58 | 126.65 | 124.54 | 126.35 | 124.06 | 142,900 |
Jun 1, 2023 | 121.24 | 122.65 | 120.94 | 122.20 | 119.98 | 108,700 |
May 31, 2023 | 121.00 | 121.29 | 120.39 | 120.69 | 118.50 | 36,200 |
May 30, 2023 | 123.02 | 123.02 | 121.43 | 122.10 | 119.88 | 27,600 |
May 26, 2023 | 123.55 | 123.83 | 122.62 | 123.03 | 120.80 | 68,700 |
May 25, 2023 | 123.14 | 123.14 | 122.00 | 122.59 | 120.37 | 66,200 |
May 24, 2023 | 123.89 | 124.00 | 122.81 | 123.03 | 120.80 | 33,600 |
May 23, 2023 | 125.80 | 125.80 | 124.46 | 124.73 | 122.47 | 31,100 |
May 22, 2023 | 127.53 | 127.60 | 126.57 | 126.63 | 124.33 | 34,700 |
May 19, 2023 | 127.82 | 127.85 | 126.78 | 127.12 | 124.81 | 25,400 |
May 18, 2023 | 125.88 | 127.18 | 125.21 | 127.06 | 124.75 | 36,000 |
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%
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%