NYSEArca - Delayed Quote • USD
iShares Morningstar Small-Cap ETF (JKJ)
At close: March 19 at 2:47 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 | 55.31 | 55.54 | 55.31 | 55.42 | 55.42 | 3,341 |
May 16, 2024 | 55.61 | 55.68 | 55.39 | 55.39 | 55.39 | 4,150 |
May 15, 2024 | 55.68 | 55.89 | 55.68 | 55.89 | 55.89 | 4,090 |
May 14, 2024 | 55.53 | 55.53 | 55.26 | 55.49 | 55.49 | 2,106 |
May 13, 2024 | 54.84 | 55.28 | 54.83 | 54.85 | 54.85 | 3,569 |
May 10, 2024 | 54.78 | 54.79 | 54.61 | 54.75 | 54.75 | 1,300 |
May 9, 2024 | 54.45 | 54.95 | 54.45 | 54.95 | 54.95 | 1,083 |
May 8, 2024 | 54.28 | 54.41 | 54.19 | 54.39 | 54.39 | 4,043 |
May 7, 2024 | 54.66 | 54.98 | 54.59 | 54.63 | 54.63 | 3,141 |
May 6, 2024 | 54.51 | 54.57 | 54.40 | 54.49 | 54.49 | 4,498 |
May 3, 2024 | 54.04 | 54.04 | 53.71 | 53.81 | 53.81 | 4,609 |
May 2, 2024 | 53.32 | 53.32 | 52.98 | 53.28 | 53.28 | 2,152 |
May 1, 2024 | 52.39 | 52.53 | 52.39 | 52.53 | 52.53 | 643 |
Apr 30, 2024 | 52.90 | 53.09 | 52.40 | 52.40 | 52.40 | 3,589 |
Apr 29, 2024 | 53.06 | 53.44 | 53.06 | 53.35 | 53.35 | 4,395 |
Apr 26, 2024 | 52.66 | 53.30 | 52.66 | 53.06 | 53.06 | 2,004 |
Apr 25, 2024 | 52.31 | 52.68 | 52.15 | 52.68 | 52.68 | 1,899 |
Apr 24, 2024 | 53.13 | 53.24 | 52.80 | 53.09 | 53.09 | 5,391 |
Apr 23, 2024 | 52.47 | 53.19 | 52.47 | 53.13 | 53.13 | 2,868 |
Apr 22, 2024 | 51.85 | 52.57 | 51.85 | 52.27 | 52.27 | 3,225 |
Apr 19, 2024 | 51.79 | 51.79 | 51.56 | 51.74 | 51.74 | 1,357 |
Apr 18, 2024 | 51.59 | 51.93 | 51.32 | 51.49 | 51.49 | 1,356 |
Apr 17, 2024 | 52.19 | 52.19 | 51.61 | 51.61 | 51.61 | 2,644 |
Apr 16, 2024 | 51.51 | 52.08 | 51.51 | 51.98 | 51.98 | 5,878 |
Apr 15, 2024 | 53.40 | 53.40 | 52.10 | 52.27 | 52.27 | 6,273 |
Apr 12, 2024 | 53.33 | 53.39 | 52.85 | 52.93 | 52.93 | 3,205 |
Apr 11, 2024 | 53.52 | 54.13 | 53.51 | 53.96 | 53.96 | 13,013 |
Apr 10, 2024 | 53.97 | 54.05 | 53.39 | 53.77 | 53.77 | 16,839 |
Apr 9, 2024 | 55.11 | 55.17 | 54.74 | 55.15 | 55.15 | 6,204 |
Apr 8, 2024 | 54.73 | 55.01 | 54.73 | 54.94 | 54.94 | 3,037 |
Apr 5, 2024 | 54.44 | 54.80 | 54.40 | 54.58 | 54.58 | 3,990 |
Apr 4, 2024 | 55.43 | 55.52 | 54.34 | 54.34 | 54.34 | 9,015 |
Apr 3, 2024 | 54.49 | 54.99 | 54.49 | 54.87 | 54.87 | 4,986 |
Apr 2, 2024 | 54.81 | 54.81 | 54.41 | 54.61 | 54.61 | 8,106 |
Apr 1, 2024 | 55.90 | 55.90 | 55.60 | 55.63 | 55.63 | 3,079 |
Mar 28, 2024 | 56.20 | 56.27 | 56.10 | 56.21 | 56.21 | 3,601 |
Mar 27, 2024 | 55.14 | 55.87 | 55.14 | 55.87 | 55.87 | 5,698 |
Mar 26, 2024 | 55.26 | 55.26 | 54.77 | 54.79 | 54.79 | 3,673 |
Mar 25, 2024 | 54.80 | 55.04 | 54.80 | 54.81 | 54.81 | 3,577 |
Mar 22, 2024 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | 7,315 |
Mar 21, 2024 | 0.15 Dividend | |||||
Mar 21, 2024 | 55.23 | 55.56 | 55.23 | 55.41 | 55.41 | 3,663 |
Mar 20, 2024 | 54.18 | 55.00 | 54.05 | 55.00 | 54.85 | 3,503 |
Mar 19, 2024 | 53.66 | 54.12 | 53.66 | 54.05 | 53.91 | 2,789 |
Mar 18, 2024 | 54.12 | 54.12 | 53.69 | 53.83 | 53.69 | 4,096 |
Mar 15, 2024 | 53.55 | 53.92 | 53.55 | 53.86 | 53.72 | 8,194 |
Mar 14, 2024 | 54.58 | 54.58 | 53.43 | 53.64 | 53.49 | 5,450 |
Mar 13, 2024 | 54.66 | 54.84 | 54.52 | 54.52 | 54.38 | 3,650 |
Mar 12, 2024 | 54.66 | 54.68 | 54.19 | 54.51 | 54.36 | 18,304 |
Mar 11, 2024 | 54.71 | 54.72 | 54.42 | 54.49 | 54.34 | 3,875 |
Mar 8, 2024 | 54.97 | 55.55 | 54.61 | 54.78 | 54.63 | 11,108 |
Mar 7, 2024 | 54.91 | 54.91 | 54.69 | 54.76 | 54.61 | 11,114 |
Mar 6, 2024 | 53.84 | 54.58 | 53.84 | 54.38 | 54.23 | 9,785 |
Mar 5, 2024 | 53.56 | 54.47 | 53.56 | 53.92 | 53.78 | 12,483 |
Mar 4, 2024 | 54.55 | 54.72 | 54.40 | 54.42 | 54.28 | 3,901 |
Mar 1, 2024 | 54.24 | 54.58 | 54.24 | 54.58 | 54.43 | 7,026 |
Feb 29, 2024 | 54.46 | 54.46 | 54.00 | 54.19 | 54.05 | 5,008 |
Feb 28, 2024 | 53.74 | 54.13 | 53.74 | 53.84 | 53.70 | 6,361 |
Feb 27, 2024 | 53.82 | 54.18 | 53.82 | 54.18 | 54.03 | 6,927 |
Feb 26, 2024 | 53.63 | 53.63 | 53.62 | 53.62 | 53.48 | 806 |
Feb 23, 2024 | 53.41 | 53.63 | 53.13 | 53.47 | 53.32 | 2,973 |
Feb 22, 2024 | 53.23 | 53.30 | 53.17 | 53.27 | 53.13 | 1,392 |
Feb 21, 2024 | 52.87 | 52.87 | 52.57 | 52.84 | 52.70 | 15,873 |
Feb 20, 2024 | 52.56 | 53.56 | 52.56 | 53.07 | 52.93 | 8,343 |
Feb 16, 2024 | 53.79 | 53.86 | 53.61 | 53.61 | 53.46 | 1,308 |
Feb 15, 2024 | 53.66 | 54.16 | 53.57 | 54.16 | 54.01 | 3,914 |
Feb 14, 2024 | 52.46 | 53.07 | 52.42 | 53.07 | 52.93 | 2,049 |
Feb 13, 2024 | 52.49 | 52.49 | 51.85 | 51.97 | 51.83 | 4,687 |
Feb 12, 2024 | 53.61 | 54.09 | 53.60 | 53.95 | 53.81 | 5,583 |
Feb 9, 2024 | 52.57 | 53.09 | 52.56 | 53.09 | 52.95 | 2,022 |
Feb 8, 2024 | 51.82 | 52.53 | 51.82 | 52.47 | 52.33 | 4,283 |
Feb 7, 2024 | 52.13 | 52.13 | 51.55 | 51.75 | 51.61 | 7,254 |
Feb 6, 2024 | 51.45 | 51.88 | 51.40 | 51.78 | 51.64 | 8,301 |
Feb 5, 2024 | 51.73 | 51.73 | 51.36 | 51.48 | 51.34 | 6,015 |
Feb 2, 2024 | 51.77 | 52.35 | 51.62 | 52.05 | 51.91 | 7,959 |
Feb 1, 2024 | 52.04 | 52.25 | 51.41 | 52.25 | 52.11 | 9,006 |
Jan 31, 2024 | 52.67 | 53.02 | 51.72 | 51.72 | 51.58 | 48,224 |
Jan 30, 2024 | 53.04 | 53.17 | 52.80 | 52.95 | 52.81 | 2,410 |
Jan 29, 2024 | 52.74 | 53.26 | 52.64 | 53.26 | 53.11 | 5,354 |
Jan 26, 2024 | 52.53 | 52.69 | 52.48 | 52.48 | 52.34 | 2,607 |
Jan 25, 2024 | 52.70 | 52.70 | 52.11 | 52.37 | 52.23 | 2,656 |
Jan 24, 2024 | 52.89 | 52.89 | 51.98 | 52.05 | 51.91 | 5,147 |
Jan 23, 2024 | 52.88 | 52.88 | 52.31 | 52.44 | 52.30 | 4,545 |
Jan 22, 2024 | 51.95 | 52.82 | 51.95 | 52.69 | 52.55 | 7,549 |
Jan 19, 2024 | 51.35 | 51.79 | 51.11 | 51.79 | 51.65 | 10,248 |
Jan 18, 2024 | 51.24 | 51.29 | 50.80 | 51.27 | 51.13 | 46,785 |
Jan 17, 2024 | 50.78 | 51.03 | 50.18 | 50.97 | 50.83 | 9,828 |
Jan 16, 2024 | 51.38 | 51.46 | 51.23 | 51.36 | 51.23 | 9,628 |
Jan 12, 2024 | 52.26 | 52.26 | 51.82 | 51.89 | 51.75 | 6,357 |
Jan 11, 2024 | 52.07 | 52.12 | 51.59 | 52.07 | 51.93 | 2,782 |
Jan 10, 2024 | 52.16 | 52.35 | 51.89 | 52.35 | 52.21 | 4,919 |
Jan 9, 2024 | 52.01 | 52.47 | 52.01 | 52.29 | 52.15 | 4,831 |
Jan 8, 2024 | 51.99 | 52.68 | 51.99 | 52.68 | 52.54 | 139,476 |
Jan 5, 2024 | 51.71 | 52.22 | 51.66 | 51.76 | 51.62 | 5,144 |
Jan 4, 2024 | 52.04 | 52.04 | 51.72 | 51.72 | 51.58 | 10,598 |
Jan 3, 2024 | 52.69 | 52.69 | 51.79 | 51.79 | 51.65 | 4,287 |
Jan 2, 2024 | 53.43 | 53.50 | 53.03 | 53.21 | 53.07 | 8,072 |
Dec 29, 2023 | 54.17 | 54.17 | 53.60 | 53.61 | 53.46 | 9,357 |
Dec 28, 2023 | 54.42 | 54.42 | 54.15 | 54.25 | 54.10 | 15,666 |
Dec 27, 2023 | 54.63 | 54.63 | 54.20 | 54.30 | 54.15 | 4,013 |
Dec 26, 2023 | 53.84 | 54.42 | 53.81 | 54.24 | 54.09 | 3,511 |
Dec 22, 2023 | 53.65 | 53.91 | 53.41 | 53.65 | 53.51 | 12,450 |
Dec 21, 2023 | 52.97 | 53.26 | 52.78 | 53.26 | 53.11 | 6,254 |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 53.20 | 53.69 | 52.41 | 52.41 | 52.27 | 6,677 |
Dec 19, 2023 | 52.91 | 53.70 | 52.91 | 53.60 | 53.24 | 7,801 |
Dec 18, 2023 | 52.77 | 52.85 | 52.61 | 52.70 | 52.34 | 2,930 |
Dec 15, 2023 | 53.00 | 53.00 | 52.62 | 52.80 | 52.44 | 4,945 |
Dec 14, 2023 | 52.79 | 53.39 | 52.79 | 53.14 | 52.79 | 13,089 |
Dec 13, 2023 | 50.05 | 51.71 | 49.89 | 51.70 | 51.35 | 4,159 |
Dec 12, 2023 | 50.23 | 50.37 | 49.91 | 50.12 | 49.79 | 5,239 |
Dec 11, 2023 | 49.90 | 50.22 | 49.90 | 50.20 | 49.86 | 2,384 |
Dec 8, 2023 | 50.17 | 50.22 | 49.71 | 50.03 | 49.69 | 6,684 |
Dec 7, 2023 | 49.58 | 49.73 | 49.56 | 49.71 | 49.37 | 4,757 |
Dec 6, 2023 | 50.25 | 50.36 | 49.28 | 49.34 | 49.00 | 7,008 |
Dec 5, 2023 | 49.62 | 49.62 | 49.39 | 49.44 | 49.11 | 3,414 |
Dec 4, 2023 | 49.99 | 50.14 | 49.73 | 50.14 | 49.81 | 5,893 |
Dec 1, 2023 | 48.02 | 49.66 | 48.02 | 49.66 | 49.33 | 8,005 |
Nov 30, 2023 | 48.09 | 48.35 | 48.09 | 48.19 | 47.86 | 16,509 |
Nov 29, 2023 | 48.29 | 48.55 | 48.00 | 48.04 | 47.72 | 7,963 |
Nov 28, 2023 | 47.89 | 47.97 | 47.64 | 47.70 | 47.38 | 3,014 |
Nov 27, 2023 | 47.75 | 47.95 | 47.75 | 47.86 | 47.54 | 2,556 |
Nov 24, 2023 | 47.64 | 48.01 | 47.64 | 47.95 | 47.62 | 1,559 |
Nov 22, 2023 | 47.78 | 47.93 | 47.62 | 47.72 | 47.40 | 4,168 |
Nov 21, 2023 | 47.42 | 47.54 | 47.38 | 47.38 | 47.06 | 2,428 |
Nov 20, 2023 | 47.74 | 47.98 | 47.73 | 47.89 | 47.56 | 3,236 |
Nov 17, 2023 | 47.53 | 47.64 | 47.53 | 47.64 | 47.32 | 5,068 |
Nov 16, 2023 | 47.14 | 47.21 | 46.95 | 47.06 | 46.75 | 6,305 |
Nov 15, 2023 | 47.73 | 48.41 | 47.72 | 47.75 | 47.43 | 8,612 |
Nov 14, 2023 | 47.58 | 47.58 | 47.17 | 47.49 | 47.17 | 3,998 |
Nov 13, 2023 | 45.21 | 45.46 | 45.09 | 45.35 | 45.04 | 3,968 |
Nov 10, 2023 | 45.10 | 45.34 | 44.95 | 45.30 | 45.00 | 8,128 |
Nov 9, 2023 | 45.51 | 45.58 | 44.84 | 44.84 | 44.54 | 2,648 |
Nov 8, 2023 | 45.53 | 45.56 | 45.39 | 45.47 | 45.16 | 7,037 |
Nov 7, 2023 | 45.91 | 45.94 | 45.81 | 45.85 | 45.54 | 9,990 |
Nov 6, 2023 | 46.15 | 46.15 | 45.84 | 45.89 | 45.58 | 3,921 |
Nov 3, 2023 | 45.89 | 46.75 | 45.89 | 46.55 | 46.24 | 2,812 |
Nov 2, 2023 | 44.61 | 45.29 | 44.61 | 45.29 | 44.98 | 5,920 |
Nov 1, 2023 | 44.00 | 44.15 | 43.71 | 44.15 | 43.86 | 6,293 |
Oct 31, 2023 | 43.63 | 43.95 | 43.44 | 43.91 | 43.62 | 4,478 |
Oct 30, 2023 | 43.60 | 43.60 | 43.49 | 43.49 | 43.20 | 470 |
Oct 27, 2023 | 43.39 | 43.64 | 43.12 | 43.13 | 42.84 | 6,781 |
Oct 26, 2023 | 43.56 | 44.04 | 43.49 | 43.67 | 43.38 | 4,360 |
Oct 25, 2023 | 44.01 | 44.04 | 43.57 | 43.60 | 43.30 | 13,568 |
Oct 24, 2023 | 44.39 | 44.58 | 44.21 | 44.41 | 44.11 | 5,287 |
Oct 23, 2023 | 44.20 | 44.56 | 44.02 | 44.02 | 43.73 | 5,447 |
Oct 20, 2023 | 44.51 | 44.80 | 44.42 | 44.42 | 44.12 | 2,081 |
Oct 19, 2023 | 45.48 | 45.87 | 44.95 | 45.04 | 44.74 | 5,315 |
Oct 18, 2023 | 46.23 | 46.23 | 45.67 | 45.67 | 45.36 | 1,798 |
Oct 17, 2023 | 46.04 | 47.03 | 46.04 | 46.75 | 46.43 | 10,039 |
Oct 16, 2023 | 45.80 | 46.32 | 45.70 | 46.21 | 45.90 | 4,329 |
Oct 13, 2023 | 45.89 | 45.89 | 45.35 | 45.42 | 45.12 | 3,825 |
Oct 12, 2023 | 46.30 | 46.34 | 45.63 | 45.83 | 45.52 | 8,479 |
Oct 11, 2023 | 46.86 | 47.22 | 46.44 | 46.81 | 46.49 | 6,363 |
Oct 10, 2023 | 46.37 | 47.16 | 46.37 | 46.82 | 46.51 | 840 |
Oct 9, 2023 | 45.67 | 46.38 | 45.67 | 46.28 | 45.97 | 6,823 |
Oct 6, 2023 | 45.24 | 46.15 | 45.24 | 45.99 | 45.68 | 3,380 |
Oct 5, 2023 | 45.42 | 45.74 | 45.31 | 45.64 | 45.33 | 2,667 |
Oct 4, 2023 | 45.49 | 45.67 | 45.12 | 45.64 | 45.34 | 3,868 |
Oct 3, 2023 | 46.05 | 46.15 | 45.43 | 45.48 | 45.17 | 4,575 |
Oct 2, 2023 | 47.12 | 47.12 | 46.34 | 46.34 | 46.02 | 3,342 |
Sep 29, 2023 | 47.50 | 47.50 | 46.98 | 47.08 | 46.77 | 4,989 |
Sep 28, 2023 | 46.76 | 47.44 | 46.76 | 47.15 | 46.84 | 2,016 |
Sep 27, 2023 | 46.38 | 46.71 | 46.38 | 46.66 | 46.35 | 639 |
Sep 26, 2023 | 0.24 Dividend | |||||
Sep 26, 2023 | 46.86 | 47.01 | 46.26 | 46.30 | 45.99 | 4,070 |
Sep 25, 2023 | 47.09 | 47.24 | 46.97 | 47.13 | 46.58 | 34,510 |
Sep 22, 2023 | 47.52 | 47.52 | 46.99 | 46.99 | 46.44 | 6,339 |
Sep 21, 2023 | 47.50 | 47.50 | 47.15 | 47.15 | 46.60 | 1,032 |
Sep 20, 2023 | 48.74 | 48.74 | 48.00 | 48.00 | 47.44 | 1,496 |
Sep 19, 2023 | 48.53 | 48.70 | 48.32 | 48.40 | 47.83 | 2,236 |
Sep 18, 2023 | 48.78 | 48.78 | 48.58 | 48.58 | 48.01 | 2,104 |
Sep 15, 2023 | 48.89 | 48.89 | 48.76 | 48.83 | 48.26 | 2,895 |
Sep 14, 2023 | 49.26 | 49.43 | 49.19 | 49.32 | 48.74 | 1,309 |
Sep 13, 2023 | 49.22 | 49.22 | 48.55 | 48.68 | 48.11 | 1,791 |
Sep 12, 2023 | 49.07 | 49.25 | 49.07 | 49.08 | 48.50 | 2,196 |
Sep 11, 2023 | 49.25 | 49.28 | 49.03 | 49.03 | 48.46 | 5,641 |
Sep 8, 2023 | 49.19 | 49.19 | 48.94 | 49.00 | 48.42 | 4,021 |
Sep 7, 2023 | 49.11 | 49.21 | 49.06 | 49.12 | 48.54 | 1,182 |
Sep 6, 2023 | 49.74 | 49.94 | 49.37 | 49.60 | 49.02 | 5,246 |
Sep 5, 2023 | 50.27 | 50.27 | 49.81 | 49.81 | 49.23 | 2,059 |
Sep 1, 2023 | 50.56 | 50.91 | 50.56 | 50.83 | 50.24 | 9,983 |
Aug 31, 2023 | 50.30 | 50.53 | 50.21 | 50.23 | 49.64 | 7,928 |
Aug 30, 2023 | 50.32 | 50.38 | 50.13 | 50.22 | 49.63 | 49,994 |
Aug 29, 2023 | 49.38 | 50.02 | 49.24 | 49.99 | 49.41 | 7,391 |
Aug 28, 2023 | 48.97 | 49.61 | 48.97 | 49.26 | 48.69 | 2,119 |
Aug 25, 2023 | 49.61 | 49.61 | 48.35 | 48.88 | 48.30 | 4,833 |
Aug 24, 2023 | 49.04 | 49.48 | 48.77 | 48.77 | 48.20 | 49,777 |
Aug 23, 2023 | 48.91 | 49.21 | 48.88 | 49.21 | 48.64 | 1,856 |
Aug 22, 2023 | 49.38 | 49.38 | 48.71 | 48.75 | 48.18 | 2,799 |
Aug 21, 2023 | 48.96 | 48.97 | 48.51 | 48.95 | 48.38 | 3,749 |
Aug 18, 2023 | 47.94 | 49.16 | 47.94 | 49.14 | 48.56 | 11,753 |
Aug 17, 2023 | 49.68 | 49.68 | 48.60 | 48.79 | 48.22 | 8,521 |
Aug 16, 2023 | 49.66 | 49.93 | 49.31 | 49.31 | 48.74 | 11,680 |
Aug 15, 2023 | 50.15 | 50.24 | 49.88 | 49.88 | 49.29 | 4,129 |
Aug 14, 2023 | 50.27 | 50.54 | 50.15 | 50.52 | 49.93 | 5,490 |
Aug 11, 2023 | 50.66 | 50.69 | 50.48 | 50.56 | 49.97 | 5,757 |
Aug 10, 2023 | 51.02 | 51.02 | 50.36 | 50.52 | 49.93 | 5,867 |
Aug 9, 2023 | 50.88 | 51.07 | 50.58 | 50.79 | 50.20 | 7,997 |
Aug 8, 2023 | 50.67 | 51.08 | 50.53 | 51.08 | 50.48 | 2,751 |
Aug 7, 2023 | 51.43 | 51.46 | 51.31 | 51.46 | 50.85 | 5,348 |
Aug 4, 2023 | 51.42 | 51.74 | 51.27 | 51.27 | 50.67 | 2,421 |
Aug 3, 2023 | 51.24 | 51.47 | 51.00 | 51.39 | 50.78 | 4,085 |
Aug 2, 2023 | 51.60 | 51.76 | 51.47 | 51.58 | 50.98 | 2,754 |
Aug 1, 2023 | 52.28 | 52.33 | 52.06 | 52.33 | 51.72 | 2,780 |
Jul 31, 2023 | 52.39 | 52.59 | 52.39 | 52.57 | 51.96 | 1,183 |
Jul 28, 2023 | 52.02 | 52.16 | 51.84 | 51.96 | 51.35 | 7,898 |
Jul 27, 2023 | 52.29 | 52.29 | 51.25 | 51.26 | 50.66 | 5,153 |
Jul 26, 2023 | 51.37 | 52.23 | 51.37 | 51.99 | 51.38 | 4,886 |
Jul 25, 2023 | 51.41 | 51.89 | 51.41 | 51.70 | 51.09 | 5,724 |
Jul 24, 2023 | 51.73 | 51.73 | 51.63 | 51.68 | 51.08 | 868 |
Jul 21, 2023 | 52.17 | 52.17 | 51.58 | 51.58 | 50.98 | 6,696 |
Jul 20, 2023 | 52.36 | 52.36 | 51.68 | 51.83 | 51.22 | 3,128 |
Jul 19, 2023 | 52.26 | 52.27 | 52.02 | 52.21 | 51.59 | 3,791 |
Jul 18, 2023 | 51.79 | 52.04 | 51.78 | 51.92 | 51.31 | 6,764 |
Jul 17, 2023 | 50.48 | 51.53 | 50.44 | 51.36 | 50.76 | 4,758 |
Jul 14, 2023 | 51.36 | 51.46 | 50.74 | 50.96 | 50.36 | 4,864 |
Jul 13, 2023 | 51.55 | 51.56 | 51.26 | 51.47 | 50.87 | 2,826 |
Jul 12, 2023 | 51.21 | 51.29 | 51.06 | 51.06 | 50.46 | 1,993 |
Jul 11, 2023 | 49.60 | 50.75 | 49.60 | 50.54 | 49.95 | 31,987 |
Jul 10, 2023 | 49.45 | 49.99 | 49.45 | 49.95 | 49.37 | 2,888 |
Jul 7, 2023 | 48.77 | 49.52 | 48.77 | 49.18 | 48.60 | 5,789 |
Jul 6, 2023 | 49.10 | 49.10 | 48.15 | 48.63 | 48.06 | 3,013 |
Jul 5, 2023 | 49.88 | 49.88 | 49.38 | 49.38 | 48.81 | 3,058 |
Jul 3, 2023 | 49.83 | 50.03 | 49.83 | 49.90 | 49.32 | 2,284 |
Jun 30, 2023 | 49.91 | 49.91 | 49.72 | 49.72 | 49.14 | 924 |
Jun 29, 2023 | 49.00 | 49.48 | 49.00 | 49.40 | 48.83 | 19,151 |
Jun 28, 2023 | 48.63 | 48.89 | 48.57 | 48.84 | 48.27 | 7,010 |
Jun 27, 2023 | 47.98 | 48.68 | 47.98 | 48.68 | 48.11 | 6,780 |
Jun 26, 2023 | 47.58 | 48.21 | 47.58 | 47.88 | 47.32 | 4,689 |
Jun 23, 2023 | 48.04 | 48.04 | 47.60 | 47.64 | 47.08 | 2,543 |
Jun 22, 2023 | 48.35 | 48.57 | 48.05 | 48.32 | 47.76 | 7,276 |
Jun 21, 2023 | 48.46 | 49.04 | 48.42 | 48.73 | 48.16 | 20,464 |
Jun 20, 2023 | 48.87 | 48.96 | 48.80 | 48.89 | 48.31 | 2,746 |
Jun 16, 2023 | 49.84 | 49.84 | 49.00 | 49.18 | 48.60 | 9,206 |
Jun 15, 2023 | 48.97 | 49.51 | 48.97 | 49.42 | 48.84 | 8,589 |
Jun 14, 2023 | 49.44 | 49.66 | 48.98 | 48.98 | 48.41 | 3,341 |
Jun 13, 2023 | 49.75 | 49.75 | 49.24 | 49.48 | 48.90 | 4,489 |
Jun 12, 2023 | 49.32 | 49.32 | 48.52 | 48.85 | 48.28 | 5,414 |
Jun 9, 2023 | 49.02 | 49.06 | 48.44 | 48.53 | 47.97 | 2,930 |
Jun 8, 2023 | 48.70 | 49.08 | 48.67 | 48.91 | 48.33 | 5,207 |
Jun 7, 2023 | 0.16 Dividend | |||||
Jun 7, 2023 | 48.68 | 49.18 | 48.68 | 49.11 | 48.54 | 46,047 |
Jun 6, 2023 | 47.50 | 48.52 | 47.50 | 48.50 | 47.78 | 3,917 |
Jun 5, 2023 | 47.17 | 47.56 | 47.19 | 47.29 | 46.59 | 1,817 |
Jun 2, 2023 | 46.82 | 47.82 | 46.82 | 47.82 | 47.10 | 3,013 |
Jun 1, 2023 | 46.36 | 46.48 | 46.28 | 46.28 | 45.59 | 4,608 |
May 31, 2023 | 45.39 | 46.02 | 45.39 | 45.85 | 45.17 | 4,829 |
May 30, 2023 | 46.54 | 46.57 | 46.17 | 46.28 | 45.59 | 4,023 |
May 26, 2023 | 46.05 | 46.35 | 46.03 | 46.35 | 45.66 | 7,140 |
May 25, 2023 | 46.01 | 46.11 | 45.53 | 45.82 | 45.14 | 3,251 |
May 24, 2023 | 46.20 | 46.39 | 45.91 | 46.07 | 45.38 | 6,654 |
May 23, 2023 | 46.69 | 47.26 | 46.69 | 46.70 | 46.00 | 5,453 |
May 22, 2023 | 46.39 | 47.01 | 46.39 | 46.96 | 46.26 | 3,911 |
May 19, 2023 | 46.69 | 46.69 | 46.38 | 46.47 | 45.78 | 1,574 |
May 18, 2023 | 46.23 | 46.83 | 46.23 | 46.83 | 46.13 | 810 |
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%