Nasdaq - Delayed Quote • USD
iShares Russell 2000 Small-Cap Idx Inv A (MDSKX)
As of 10:05 AM EDT. Market Open.
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 31, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
May 30, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
May 29, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
May 28, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 23, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
May 22, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
May 21, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
May 20, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
May 17, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 16, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 15, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
May 14, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
May 13, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 10, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
May 9, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
May 8, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
May 7, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 6, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
May 3, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
May 2, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
May 1, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Apr 30, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Apr 29, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Apr 26, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Apr 25, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Apr 24, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 23, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 22, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Apr 19, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Apr 18, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Apr 17, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Apr 16, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Apr 15, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Apr 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 11, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Apr 10, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 9, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 8, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Apr 5, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 4, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Apr 3, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Apr 2, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Apr 1, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Mar 28, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 27, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Mar 26, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Mar 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Mar 22, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Mar 21, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Mar 20, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Mar 19, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Mar 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Mar 15, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Mar 14, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Mar 13, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Mar 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 8, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 7, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Mar 6, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 5, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Mar 4, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Mar 1, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Feb 29, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Feb 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 27, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Feb 26, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Feb 23, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Feb 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Feb 21, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Feb 20, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Feb 16, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Feb 15, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Feb 14, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Feb 13, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 12, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 9, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Feb 8, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Feb 7, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Feb 6, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 5, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 2, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Feb 1, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jan 31, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jan 30, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Jan 29, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Jan 26, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Jan 25, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jan 24, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jan 23, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jan 22, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Jan 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 18, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jan 17, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 16, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 12, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Jan 11, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jan 10, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jan 9, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Jan 8, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jan 5, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jan 4, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Jan 3, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 2, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Dec 29, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Dec 28, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Dec 27, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Dec 26, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Dec 22, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec 21, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Dec 20, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Dec 19, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Dec 18, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Dec 15, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Dec 14, 2023 | 0.30 Dividend | |||||
Dec 14, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Dec 14, 2023 | 0.32 Capital Gains | |||||
Dec 13, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.00 | - |
Dec 12, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.25 | - |
Dec 11, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.28 | - |
Dec 8, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.24 | - |
Dec 7, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.10 | - |
Dec 6, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.92 | - |
Dec 5, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | - |
Dec 4, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.26 | - |
Dec 1, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.03 | - |
Nov 30, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.43 | - |
Nov 29, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.36 | - |
Nov 28, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.24 | - |
Nov 27, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.32 | - |
Nov 24, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.40 | - |
Nov 22, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.27 | - |
Nov 21, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.13 | - |
Nov 20, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.39 | - |
Nov 17, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.28 | - |
Nov 16, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.01 | - |
Nov 15, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.32 | - |
Nov 14, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.28 | - |
Nov 13, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.23 | - |
Nov 10, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.23 | - |
Nov 9, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.03 | - |
Nov 8, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.33 | - |
Nov 7, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.55 | - |
Nov 6, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.59 | - |
Nov 3, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 19.85 | - |
Nov 2, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.32 | - |
Nov 1, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.83 | - |
Oct 31, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 18.74 | - |
Oct 30, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.57 | - |
Oct 27, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.46 | - |
Oct 26, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.68 | - |
Oct 25, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.61 | - |
Oct 24, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 18.93 | - |
Oct 23, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.78 | - |
Oct 20, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.94 | - |
Oct 19, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.20 | - |
Oct 18, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.49 | - |
Oct 17, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 19.91 | - |
Oct 16, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.69 | - |
Oct 13, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.38 | - |
Oct 12, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.55 | - |
Oct 11, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 19.98 | - |
Oct 10, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.01 | - |
Oct 9, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.79 | - |
Oct 6, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 19.67 | - |
Oct 5, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.52 | - |
Oct 4, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.49 | - |
Oct 3, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | - |
Oct 2, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
Sep 29, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.11 | - |
Sep 28, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.22 | - |
Sep 27, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.03 | - |
Sep 26, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 19.84 | - |
Sep 25, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.09 | - |
Sep 22, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
Sep 21, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.38 | - |
Sep 20, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.38 | - |
Sep 19, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.57 | - |
Sep 18, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.65 | - |
Sep 15, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | - |
Sep 14, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.01 | - |
Sep 13, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.72 | - |
Sep 12, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.88 | - |
Sep 11, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.88 | - |
Sep 8, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 20.84 | - |
Sep 7, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 20.89 | - |
Sep 6, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.09 | - |
Sep 5, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.16 | - |
Sep 1, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.62 | - |
Aug 31, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.37 | - |
Aug 30, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.41 | - |
Aug 29, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.33 | - |
Aug 28, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.02 | - |
Aug 25, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 20.85 | - |
Aug 24, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | - |
Aug 23, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.03 | - |
Aug 22, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.82 | - |
Aug 21, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.88 | - |
Aug 18, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.92 | - |
Aug 17, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 20.81 | - |
Aug 16, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.04 | - |
Aug 15, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.32 | - |
Aug 14, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.60 | - |
Aug 11, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.65 | - |
Aug 10, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.61 | - |
Aug 9, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 21.71 | - |
Aug 8, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 21.89 | - |
Aug 7, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.02 | - |
Aug 4, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.00 | - |
Aug 3, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.05 | - |
Aug 2, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.10 | - |
Aug 1, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.41 | - |
Jul 31, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.51 | - |
Jul 28, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.27 | - |
Jul 27, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 21.97 | - |
Jul 26, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.25 | - |
Jul 25, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.09 | - |
Jul 24, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.08 | - |
Jul 21, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.03 | - |
Jul 20, 2023 | 0.00 Dividend | |||||
Jul 20, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.10 | - |
Jul 19, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.30 | - |
Jul 18, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.20 | - |
Jul 17, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 21.93 | - |
Jul 14, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 21.70 | - |
Jul 13, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.92 | - |
Jul 12, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.72 | - |
Jul 11, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.50 | - |
Jul 10, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.29 | - |
Jul 7, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 20.95 | - |
Jul 6, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.70 | - |
Jul 5, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.04 | - |
Jul 3, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.31 | - |
Jun 30, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.22 | - |
Jun 29, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.14 | - |
Jun 28, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 20.87 | - |
Jun 27, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | - |
Jun 26, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.48 | - |
Jun 23, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.46 | - |
Jun 22, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.76 | - |
Jun 21, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 20.92 | - |
Jun 20, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 20.96 | - |
Jun 16, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.06 | - |
Jun 15, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.22 | - |
Jun 14, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.04 | - |
Jun 13, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.28 | - |
Jun 12, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.02 | - |
Jun 9, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.94 | - |
Jun 8, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.11 | - |
Jun 7, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.19 | - |
Jun 6, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.82 | - |
Jun 5, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.27 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Investor
46.01
+3.67%
ENPSX ProFunds UltraSector Energy Svc
39.07
+3.66%
RYCVX Rydex Dow 2x Strategy Fund
147.97
+3.00%
RYLDX Rydex Dow 2x Strategy Fund
148.58
+2.99%
RYCYX Rydex Dow 2x Strategy Fund
124.00
+2.99%
FSHCX Fidelity Select Health Care Svcs Port
123.54
+2.82%
FIJGX Fidelity Advisor Telecommunications Z
46.36
+2.39%
FTUCX Fidelity Advisor Telecommunications C
46.06
+2.38%
FTUIX Fidelity Advisor Telecommunications I
46.51
+2.38%
FSTCX Fidelity Select Telecommunications Port
46.62
+2.37%
FTUAX Fidelity Advisor Telecommunications A
46.21
+2.37%
FTUTX Fidelity Advisor Telecommunications M
45.83
+2.37%
UMPIX ProFunds UltraMid Cap Inv
64.42
+2.34%
UMPSX ProFunds UltraMid Cap Svc
49.65
+2.31%
FIJCX Fidelity Advisor Consumer Staples Z
94.56
+2.27%
FDIGX Fidelity Advisor Consumer Staples I
94.67
+2.27%
CNPSX Consumer Staples UltraSector ProFund Svc
63.58
+2.27%
CNPIX Consumer Staples UltraSector ProFund Inv
73.25
+2.26%
FDFAX Fidelity Select Consumer Staples Port
94.97
+2.26%
FDCGX Fidelity Advisor Consumer Staples C
90.45
+2.26%
FDAGX Fidelity Advisor Consumer Staples A
93.67
+2.26%
FDTGX Fidelity Advisor Consumer Staples M
92.43
+2.26%
SSSIX SouthernSun Small Cap, I
29.30
+2.23%
SSSFX SouthernSun Small Cap, N
28.23
+2.21%
FSENX Fidelity Select Energy Portfolio
63.72
+2.03%
FIKAX Fidelity Advisor Energy Z
51.88
+2.03%
FANIX Fidelity Advisor Energy I
51.95
+2.02%
FNRCX Fidelity Advisor Energy Fund
44.59
+2.01%
FAGNX Fidelity Advisor Energy M
50.32
+2.01%
FANAX Fidelity Advisor Energy A
48.92
+2.00%
FMGIX Frontier MFG Core Infrastructure Fund
17.21
+1.98%
FCIVX Frontier MFG Core Infrastructure Service
17.22
+1.98%
CSJIX Cohen & Steers Realty Shares I
61.63
+1.97%
CSJZX Cohen & Steers Realty Shares Z
61.77
+1.96%
CSJAX Cohen & Steers Realty Shares A
61.64
+1.95%
CSRSX Cohen & Steers Realty Shares L
61.65
+1.95%
CSJRX Cohen & Steers Realty Shares R
61.70
+1.95%
CSJCX Cohen & Steers Realty Shares C
61.33
+1.94%
CSRIX Cohen & Steers Instl Realty Shares
45.11
+1.94%
SMVLX Smead Value Investor
82.05
+1.94%
HWLAX Hotchkis & Wiley Large Cap Value A
43.62
+1.93%
SVFAX Smead Value A
81.24
+1.93%
SVFFX Smead Value I1
82.05
+1.93%
SVFKX Smead Value R2
83.11
+1.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
43.90
+1.92%
SVFDX Smead Value R1
80.56
+1.92%
SVFYX Smead Value Y
82.21
+1.92%
HWLCX Hotchkis & Wiley Large Cap Value C
43.26
+1.92%
HWLIX Hotchkis & Wiley Large Cap Value I
43.90
+1.91%
HWCIX Hotchkis & Wiley Diversified Value I
31.03
+1.90%
COBYX The Cook & Bynum
17.20
+1.90%
HWCCX Hotchkis & Wiley Diversified Value C
31.22
+1.89%
HWCAX Hotchkis & Wiley Diversified Value A
31.17
+1.89%
FRESX Fidelity Real Estate Investment Portfolio
36.58
+1.84%
PHRIX Virtus Duff & Phelps Real Estate Securities Fund
17.75
+1.84%
FSRNX Fidelity Real Estate Index
15.01
+1.83%
PHRCX Virtus Duff & Phelps Real Estate Securities Fund
17.79
+1.83%
RIVSX River Oak Discovery
17.25
+1.83%
PHRAX Virtus Duff & Phelps Real Estate Securities Fund
17.83
+1.83%
VRREX Virtus Duff & Phelps Real Estate Secs R6
17.86
+1.82%
CIMDX Clarkston Founders Institutional
15.12
+1.82%
CFMDX Clarkston Founders Founders
15.15
+1.81%
EICVX EIC Value A
17.49
+1.80%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+1.79%
HCMAX Hillman Value No Load
31.84
+1.79%
FRLAX Franklin Real Estate Securities Fund
17.17
+1.78%
GLFOX Lazard Global Listed Infrastructure Open
15.48
+1.78%
CLIFX Clifford Capital Partners Institutional
18.35
+1.77%
FRRSX Franklin Real Estate Securities C
15.50
+1.77%
FNORX Fidelity Nordic Fund
70.65
+1.77%
UBVFX Undiscovered Managers Behavioral Val R6
83.89
+1.77%
FSERX Franklin Real Estate Securities R6
17.25
+1.77%
UBVVX Undiscovered Managers Behavioral Val R5
83.59
+1.77%
UBVAX Undiscovered Managers Behavioral Val A
80.79
+1.76%
UBVLX Undiscovered Managers Behavioral Val L
83.69
+1.76%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
CLIQX Clifford Capital Partners Super Instl
18.48
+1.76%
UBVTX Undiscovered Managers Behavioral Val R3
79.74
+1.76%
UBVSX Undiscovered Managers Behavioral Val I
83.26
+1.76%
EIPIX EIP Growth and Income I
16.77
+1.76%
BIVRX Invenomic Investor
17.94
+1.76%
UBVUX Undiscovered Managers Behavioral Val R4
82.92
+1.75%
UBVRX Undiscovered Managers Behavioral Val R2
79.56
+1.75%
FREEX Franklin Real Estate Securities Fund
16.85
+1.75%
TILCX T. Rowe Price Large-Cap Value Fund
24.43
+1.75%
UBVCX Undiscovered Managers Behavioral Val C
74.52
+1.75%
EICIX EIC Value Institutional
17.51
+1.74%
EICCX EIC Value C
16.94
+1.74%
CLFFX Clifford Capital Partners Investor
18.14
+1.74%
RYAVX Rydex S&P MidCap 400 Pure Value Fund
74.17
+1.73%
RYMVX Rydex S&P MidCap 400 Pure Value Fund
74.26
+1.73%
FJPNX Fidelity Japan
16.54
+1.72%
RYMMX Rydex S&P MidCap 400 Pure Value Fund
60.33
+1.72%
FJPCX Fidelity Advisor Japan C
15.98
+1.72%
BIVIX Invenomic Institutional
18.35
+1.72%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
31.44
+1.71%
TRLUX T. Rowe Price Lrg Cp Va Inv
24.39
+1.71%
CSVZX Columbia Select Large Cap Value Inst
35.10
+1.71%
GLIFX Lazard Global Listed Infrastructure Inst
15.47
+1.71%
SLVAX Columbia Select Large Cap Value A
33.38
+1.71%