NYSEArca - Delayed Quote USD
iShares S&P Mid-Cap 400 Value ETF (IJJ)
At close: 4:00 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 129.72 | 131.60 | 129.42 | 131.30 | 131.30 | 284,620 |
Nov 20, 2024 | 128.57 | 129.25 | 128.10 | 129.25 | 129.25 | 255,300 |
Nov 19, 2024 | 127.60 | 128.97 | 127.41 | 128.77 | 128.77 | 79,400 |
Nov 18, 2024 | 128.66 | 129.10 | 128.36 | 128.93 | 128.93 | 65,600 |
Nov 15, 2024 | 129.47 | 129.62 | 128.15 | 128.50 | 128.50 | 94,200 |
Nov 14, 2024 | 130.89 | 131.29 | 129.24 | 129.47 | 129.47 | 72,500 |
Nov 13, 2024 | 131.63 | 131.98 | 130.43 | 130.60 | 130.60 | 246,200 |
Nov 12, 2024 | 132.00 | 132.68 | 130.82 | 131.13 | 131.13 | 185,000 |
Nov 11, 2024 | 132.15 | 133.12 | 132.15 | 132.74 | 132.74 | 100,900 |
Nov 8, 2024 | 130.64 | 131.49 | 130.30 | 131.44 | 131.44 | 72,600 |
Nov 7, 2024 | 131.20 | 131.54 | 130.39 | 130.74 | 130.74 | 89,700 |
Nov 6, 2024 | 130.19 | 131.30 | 129.21 | 131.30 | 131.30 | 350,900 |
Nov 5, 2024 | 123.56 | 125.64 | 123.20 | 125.64 | 125.64 | 50,200 |
Nov 4, 2024 | 123.56 | 124.74 | 123.45 | 123.89 | 123.89 | 78,300 |
Nov 1, 2024 | 124.16 | 124.66 | 123.51 | 123.57 | 123.57 | 53,800 |
Oct 31, 2024 | 125.17 | 125.30 | 123.47 | 123.67 | 123.67 | 94,100 |
Oct 30, 2024 | 124.68 | 126.70 | 124.68 | 125.15 | 125.15 | 65,100 |
Oct 29, 2024 | 124.59 | 125.12 | 124.07 | 125.10 | 125.10 | 77,000 |
Oct 28, 2024 | 124.20 | 125.27 | 124.20 | 125.00 | 125.00 | 59,900 |
Oct 25, 2024 | 124.89 | 124.91 | 123.43 | 123.54 | 123.54 | 61,300 |
Oct 24, 2024 | 124.85 | 124.89 | 124.12 | 124.45 | 124.45 | 80,700 |
Oct 23, 2024 | 124.46 | 124.99 | 123.56 | 124.25 | 124.25 | 73,300 |
Oct 22, 2024 | 125.00 | 125.06 | 124.33 | 124.76 | 124.76 | 107,900 |
Oct 21, 2024 | 126.90 | 126.90 | 125.23 | 125.23 | 125.23 | 77,400 |
Oct 18, 2024 | 127.11 | 127.33 | 126.68 | 127.09 | 127.09 | 62,400 |
Oct 17, 2024 | 127.05 | 127.35 | 126.61 | 126.98 | 126.98 | 62,700 |
Oct 16, 2024 | 126.24 | 127.11 | 126.13 | 126.96 | 126.96 | 84,100 |
Oct 15, 2024 | 125.12 | 126.81 | 125.12 | 125.45 | 125.45 | 272,900 |
Oct 14, 2024 | 124.59 | 125.42 | 124.38 | 125.42 | 125.42 | 51,100 |
Oct 11, 2024 | 122.65 | 124.57 | 122.65 | 124.57 | 124.57 | 92,100 |
Oct 10, 2024 | 122.27 | 122.60 | 121.90 | 122.29 | 122.29 | 69,100 |
Oct 9, 2024 | 122.04 | 123.40 | 121.84 | 122.82 | 122.82 | 66,500 |
Oct 8, 2024 | 122.22 | 122.55 | 121.77 | 122.03 | 122.03 | 82,300 |
Oct 7, 2024 | 122.79 | 122.79 | 121.61 | 122.25 | 122.25 | 87,800 |
Oct 4, 2024 | 123.30 | 123.68 | 122.44 | 123.12 | 123.12 | 48,400 |
Oct 3, 2024 | 121.82 | 122.14 | 121.03 | 121.89 | 121.89 | 75,000 |
Oct 2, 2024 | 122.10 | 122.84 | 121.68 | 122.42 | 122.42 | 86,100 |
Oct 1, 2024 | 123.43 | 123.43 | 121.55 | 122.32 | 122.32 | 186,200 |
Sep 30, 2024 | 123.07 | 123.69 | 122.46 | 123.62 | 123.62 | 119,000 |
Sep 27, 2024 | 123.93 | 124.46 | 122.94 | 123.30 | 123.30 | 139,500 |
Sep 26, 2024 | 122.83 | 123.79 | 122.78 | 123.15 | 123.15 | 76,200 |
Sep 25, 2024 | 0.73 Dividend | |||||
Sep 25, 2024 | 123.21 | 123.21 | 121.67 | 121.88 | 121.88 | 113,600 |
Sep 24, 2024 | 124.04 | 124.43 | 123.71 | 123.90 | 123.17 | 62,400 |
Sep 23, 2024 | 123.66 | 124.02 | 123.20 | 123.62 | 122.89 | 81,400 |
Sep 20, 2024 | 123.86 | 123.86 | 122.89 | 123.21 | 122.49 | 67,300 |
Sep 19, 2024 | 124.26 | 124.48 | 123.23 | 124.28 | 123.55 | 89,400 |
Sep 18, 2024 | 122.08 | 124.28 | 121.79 | 122.21 | 121.49 | 106,200 |
Sep 17, 2024 | 122.05 | 122.90 | 121.66 | 122.12 | 121.40 | 75,500 |
Sep 16, 2024 | 120.95 | 121.67 | 120.88 | 121.48 | 120.77 | 129,600 |
Sep 13, 2024 | 119.34 | 120.69 | 119.34 | 120.60 | 119.89 | 96,700 |
Sep 12, 2024 | 117.73 | 118.64 | 117.03 | 118.37 | 117.67 | 111,300 |
Sep 11, 2024 | 116.99 | 117.48 | 114.99 | 117.31 | 116.62 | 108,000 |
Sep 10, 2024 | 118.03 | 118.03 | 116.46 | 117.32 | 116.63 | 92,000 |
Sep 9, 2024 | 117.90 | 118.62 | 117.55 | 117.88 | 117.19 | 97,500 |
Sep 6, 2024 | 119.28 | 119.90 | 117.31 | 117.44 | 116.75 | 96,200 |
Sep 5, 2024 | 120.19 | 120.28 | 118.95 | 119.17 | 118.47 | 92,300 |
Sep 4, 2024 | 120.11 | 120.96 | 119.55 | 119.86 | 119.15 | 141,600 |
Sep 3, 2024 | 121.92 | 122.26 | 120.04 | 120.38 | 119.67 | 89,000 |
Aug 30, 2024 | 122.32 | 122.92 | 121.44 | 122.83 | 122.11 | 77,500 |
Aug 29, 2024 | 122.22 | 122.86 | 121.10 | 121.95 | 121.23 | 138,700 |
Aug 28, 2024 | 121.44 | 122.05 | 120.93 | 121.67 | 120.95 | 151,400 |
Aug 27, 2024 | 121.62 | 121.98 | 121.26 | 121.85 | 121.13 | 62,600 |
Aug 26, 2024 | 123.08 | 123.37 | 122.06 | 122.27 | 121.55 | 79,000 |
Aug 23, 2024 | 120.41 | 122.79 | 120.26 | 122.51 | 121.79 | 119,500 |
Aug 22, 2024 | 120.32 | 120.48 | 119.44 | 119.55 | 118.85 | 69,400 |
Aug 21, 2024 | 119.77 | 120.27 | 119.32 | 120.21 | 119.50 | 69,100 |
Aug 20, 2024 | 120.18 | 120.18 | 119.02 | 119.18 | 118.48 | 73,000 |
Aug 19, 2024 | 119.27 | 120.21 | 119.27 | 120.17 | 119.46 | 61,700 |
Aug 16, 2024 | 118.49 | 119.31 | 118.49 | 119.14 | 118.44 | 60,800 |
Aug 15, 2024 | 118.41 | 119.23 | 118.21 | 118.84 | 118.14 | 93,100 |
Aug 14, 2024 | 116.93 | 117.07 | 116.26 | 116.59 | 115.90 | 61,600 |
Aug 13, 2024 | 115.67 | 116.73 | 115.27 | 116.60 | 115.91 | 81,400 |
Aug 12, 2024 | 116.22 | 116.22 | 114.86 | 115.19 | 114.51 | 124,700 |
Aug 9, 2024 | 115.97 | 116.17 | 115.07 | 115.93 | 115.25 | 62,800 |
Aug 8, 2024 | 114.63 | 115.99 | 114.50 | 115.88 | 115.20 | 159,200 |
Aug 7, 2024 | 115.86 | 116.35 | 113.52 | 113.74 | 113.07 | 199,800 |
Aug 6, 2024 | 113.43 | 115.64 | 112.48 | 114.18 | 113.51 | 419,900 |
Aug 5, 2024 | 111.82 | 114.43 | 110.86 | 113.30 | 112.63 | 370,800 |
Aug 2, 2024 | 117.49 | 117.56 | 115.19 | 116.42 | 115.74 | 555,800 |
Aug 1, 2024 | 122.34 | 123.12 | 118.83 | 119.54 | 118.84 | 965,000 |
Jul 31, 2024 | 122.47 | 124.03 | 121.70 | 122.29 | 121.57 | 166,600 |
Jul 30, 2024 | 121.20 | 122.06 | 121.03 | 121.80 | 121.08 | 191,700 |
Jul 29, 2024 | 121.25 | 121.60 | 120.51 | 120.98 | 120.27 | 88,100 |
Jul 26, 2024 | 120.29 | 121.24 | 120.22 | 121.02 | 120.31 | 196,500 |
Jul 25, 2024 | 117.85 | 120.68 | 117.84 | 119.10 | 118.40 | 145,000 |
Jul 24, 2024 | 119.21 | 120.03 | 117.69 | 117.82 | 117.13 | 88,400 |
Jul 23, 2024 | 118.92 | 119.94 | 118.71 | 119.62 | 118.92 | 76,000 |
Jul 22, 2024 | 118.36 | 119.36 | 117.30 | 119.36 | 118.66 | 149,700 |
Jul 19, 2024 | 118.89 | 118.89 | 117.62 | 117.90 | 117.21 | 102,000 |
Jul 18, 2024 | 120.10 | 121.65 | 118.68 | 118.76 | 118.06 | 1,439,800 |
Jul 17, 2024 | 120.29 | 121.92 | 120.29 | 120.44 | 119.73 | 132,300 |
Jul 16, 2024 | 118.66 | 121.22 | 118.65 | 121.10 | 120.39 | 105,600 |
Jul 15, 2024 | 117.70 | 118.98 | 117.48 | 118.11 | 117.42 | 77,500 |
Jul 12, 2024 | 116.98 | 117.83 | 116.89 | 117.30 | 116.61 | 83,600 |
Jul 11, 2024 | 114.54 | 116.43 | 114.54 | 116.37 | 115.69 | 151,500 |
Jul 10, 2024 | 112.24 | 113.26 | 112.23 | 113.26 | 112.59 | 98,000 |
Jul 9, 2024 | 112.32 | 112.73 | 111.79 | 111.90 | 111.24 | 65,700 |
Jul 8, 2024 | 112.65 | 113.39 | 112.23 | 112.49 | 111.83 | 121,400 |
Jul 5, 2024 | 112.71 | 112.94 | 111.87 | 112.09 | 111.43 | 123,200 |
Jul 3, 2024 | 113.19 | 113.83 | 113.00 | 113.04 | 112.37 | 65,100 |
Jul 2, 2024 | 112.42 | 113.08 | 112.29 | 113.08 | 112.41 | 95,700 |
Jul 1, 2024 | 113.86 | 114.02 | 112.37 | 112.58 | 111.92 | 498,300 |
Jun 28, 2024 | 113.41 | 114.13 | 112.96 | 113.46 | 112.79 | 267,700 |
Jun 27, 2024 | 112.61 | 112.90 | 112.30 | 112.84 | 112.18 | 127,000 |
Jun 26, 2024 | 112.53 | 112.64 | 112.08 | 112.50 | 111.84 | 88,200 |
Jun 25, 2024 | 113.89 | 113.89 | 112.50 | 112.75 | 112.09 | 103,800 |
Jun 24, 2024 | 113.36 | 114.71 | 113.15 | 114.04 | 113.37 | 77,400 |
Jun 21, 2024 | 112.91 | 113.23 | 112.54 | 113.08 | 112.41 | 94,400 |
Jun 20, 2024 | 112.72 | 113.25 | 112.66 | 112.70 | 112.04 | 116,700 |
Jun 18, 2024 | 112.69 | 113.32 | 112.69 | 112.74 | 112.08 | 134,300 |
Jun 17, 2024 | 111.72 | 112.89 | 111.41 | 112.89 | 112.23 | 113,600 |
Jun 14, 2024 | 112.19 | 112.27 | 111.17 | 111.85 | 111.19 | 108,400 |
Jun 13, 2024 | 113.77 | 113.77 | 112.43 | 112.96 | 112.30 | 112,600 |
Jun 12, 2024 | 114.72 | 115.47 | 113.55 | 113.72 | 113.05 | 87,800 |
Jun 11, 2024 | 0.52 Dividend | |||||
Jun 11, 2024 | 112.83 | 113.02 | 111.87 | 112.86 | 112.20 | 92,800 |
Jun 10, 2024 | 113.25 | 114.20 | 112.70 | 113.89 | 112.71 | 91,600 |
Jun 7, 2024 | 114.11 | 114.64 | 113.75 | 113.96 | 112.78 | 62,700 |
Jun 6, 2024 | 114.93 | 115.27 | 114.58 | 115.10 | 113.90 | 88,300 |
Jun 5, 2024 | 114.76 | 115.16 | 114.17 | 115.04 | 113.84 | 90,800 |
Jun 4, 2024 | 115.21 | 115.35 | 114.28 | 114.28 | 113.09 | 115,200 |
Jun 3, 2024 | 117.31 | 117.31 | 115.32 | 115.85 | 114.65 | 224,500 |
May 31, 2024 | 115.09 | 116.43 | 114.70 | 116.37 | 115.16 | 177,000 |
May 30, 2024 | 113.58 | 114.69 | 113.58 | 114.43 | 113.24 | 96,200 |
May 29, 2024 | 113.59 | 113.59 | 113.02 | 113.13 | 111.95 | 144,700 |
May 28, 2024 | 115.83 | 115.83 | 114.41 | 114.69 | 113.50 | 129,600 |
May 24, 2024 | 115.10 | 115.40 | 114.87 | 115.40 | 114.20 | 89,100 |
May 23, 2024 | 116.70 | 116.70 | 114.25 | 114.42 | 113.23 | 80,400 |
May 22, 2024 | 116.79 | 117.08 | 115.95 | 116.25 | 115.04 | 107,400 |
May 21, 2024 | 117.14 | 117.46 | 116.93 | 117.16 | 115.94 | 108,800 |
May 20, 2024 | 117.66 | 118.00 | 117.23 | 117.38 | 116.16 | 59,800 |
May 17, 2024 | 117.48 | 117.76 | 117.37 | 117.71 | 116.49 | 116,300 |
May 16, 2024 | 118.12 | 118.41 | 117.63 | 117.63 | 116.41 | 114,300 |
May 15, 2024 | 118.65 | 118.89 | 117.93 | 118.40 | 117.17 | 87,300 |
May 14, 2024 | 118.00 | 118.52 | 117.22 | 117.81 | 116.59 | 131,300 |
May 13, 2024 | 116.97 | 117.74 | 116.60 | 116.60 | 115.39 | 132,900 |
May 10, 2024 | 116.54 | 116.76 | 116.01 | 116.25 | 115.04 | 99,200 |
May 9, 2024 | 115.24 | 116.36 | 115.14 | 116.32 | 115.11 | 110,400 |
May 8, 2024 | 114.60 | 115.34 | 114.59 | 115.11 | 113.91 | 1,006,300 |
May 7, 2024 | 115.30 | 115.88 | 115.22 | 115.22 | 114.02 | 137,400 |
May 6, 2024 | 114.64 | 115.27 | 114.61 | 115.01 | 113.82 | 90,100 |
May 3, 2024 | 114.23 | 114.64 | 113.25 | 113.77 | 112.59 | 146,700 |
May 2, 2024 | 112.34 | 112.96 | 111.59 | 112.69 | 111.52 | 121,000 |
May 1, 2024 | 111.07 | 113.13 | 111.06 | 111.28 | 110.12 | 201,500 |
Apr 30, 2024 | 112.42 | 112.45 | 111.06 | 111.06 | 109.91 | 137,400 |
Apr 29, 2024 | 112.55 | 113.23 | 112.55 | 112.85 | 111.68 | 115,200 |
Apr 26, 2024 | 111.94 | 112.76 | 111.90 | 112.23 | 111.06 | 110,700 |
Apr 25, 2024 | 111.73 | 112.22 | 110.94 | 111.95 | 110.79 | 104,700 |
Apr 24, 2024 | 112.18 | 112.84 | 111.88 | 112.59 | 111.42 | 168,500 |
Apr 23, 2024 | 111.55 | 112.98 | 111.49 | 112.47 | 111.30 | 328,800 |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 110.38 | 88,900 |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 109.40 | 89,100 |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 108.32 | 98,800 |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 108.30 | 142,600 |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 109.06 | 146,200 |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 109.43 | 116,000 |
Apr 12, 2024 | 113.12 | 113.52 | 111.62 | 111.99 | 110.83 | 109,900 |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 112.50 | 76,300 |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 112.63 | 100,500 |
Apr 9, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 115.44 | 95,500 |
Apr 8, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 114.91 | 80,800 |
Apr 5, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 114.15 | 83,900 |
Apr 4, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 113.62 | 98,200 |
Apr 3, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 114.81 | 116,300 |
Apr 2, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 114.44 | 70,800 |
Apr 1, 2024 | 118.43 | 118.43 | 117.18 | 117.26 | 116.04 | 124,200 |
Mar 28, 2024 | 117.79 | 118.63 | 117.79 | 118.29 | 117.06 | 146,600 |
Mar 27, 2024 | 115.81 | 117.81 | 115.81 | 117.81 | 116.59 | 134,500 |
Mar 26, 2024 | 115.79 | 115.96 | 115.13 | 115.21 | 114.01 | 115,700 |
Mar 25, 2024 | 115.40 | 116.09 | 115.40 | 115.45 | 114.25 | 132,100 |
Mar 22, 2024 | 116.43 | 116.73 | 115.25 | 115.27 | 114.07 | 120,100 |
Mar 21, 2024 | 0.37 Dividend | |||||
Mar 21, 2024 | 115.87 | 116.69 | 115.80 | 116.47 | 115.26 | 95,700 |
Mar 20, 2024 | 113.68 | 115.95 | 113.68 | 115.68 | 114.12 | 130,400 |
Mar 19, 2024 | 112.91 | 114.08 | 112.91 | 113.99 | 112.45 | 86,600 |
Mar 18, 2024 | 113.66 | 113.95 | 113.09 | 113.09 | 111.56 | 111,800 |
Mar 15, 2024 | 112.99 | 114.11 | 112.99 | 113.52 | 111.98 | 220,800 |
Mar 14, 2024 | 114.82 | 115.02 | 112.60 | 113.48 | 111.94 | 169,600 |
Mar 13, 2024 | 114.77 | 115.64 | 114.77 | 115.11 | 113.55 | 100,900 |
Mar 12, 2024 | 114.72 | 115.20 | 114.09 | 114.90 | 113.35 | 115,400 |
Mar 11, 2024 | 114.55 | 115.10 | 114.24 | 114.83 | 113.28 | 78,100 |
Mar 8, 2024 | 115.53 | 116.15 | 114.64 | 114.90 | 113.35 | 141,200 |
Mar 7, 2024 | 114.53 | 115.29 | 114.53 | 114.90 | 113.35 | 132,000 |
Mar 6, 2024 | 114.07 | 114.27 | 113.33 | 113.96 | 112.42 | 177,200 |
Mar 5, 2024 | 112.99 | 114.23 | 112.86 | 113.61 | 112.07 | 134,700 |
Mar 4, 2024 | 113.54 | 114.00 | 113.26 | 113.49 | 111.95 | 157,400 |
Mar 1, 2024 | 112.57 | 113.15 | 111.77 | 113.13 | 111.60 | 141,200 |
Feb 29, 2024 | 112.63 | 113.00 | 111.85 | 112.45 | 110.93 | 185,900 |
Feb 28, 2024 | 111.63 | 112.47 | 111.61 | 112.04 | 110.52 | 81,900 |
Feb 27, 2024 | 112.12 | 112.45 | 112.01 | 112.37 | 110.85 | 96,500 |
Feb 26, 2024 | 112.10 | 112.53 | 111.44 | 111.79 | 110.28 | 111,100 |
Feb 23, 2024 | 112.04 | 112.72 | 111.79 | 112.34 | 110.82 | 166,600 |
Feb 22, 2024 | 111.83 | 112.26 | 111.64 | 112.13 | 110.61 | 105,900 |
Feb 21, 2024 | 110.88 | 111.58 | 110.73 | 111.53 | 110.02 | 116,200 |
Feb 20, 2024 | 110.92 | 111.47 | 110.79 | 111.21 | 109.71 | 111,600 |
Feb 16, 2024 | 111.91 | 112.78 | 111.73 | 111.86 | 110.35 | 114,100 |
Feb 15, 2024 | 111.42 | 112.87 | 111.18 | 112.62 | 111.10 | 115,600 |
Feb 14, 2024 | 110.37 | 111.09 | 109.62 | 110.83 | 109.33 | 107,600 |
Feb 13, 2024 | 110.23 | 110.48 | 108.67 | 109.49 | 108.01 | 267,200 |
Feb 12, 2024 | 111.60 | 113.25 | 111.60 | 112.86 | 111.33 | 169,400 |
Feb 9, 2024 | 110.80 | 111.47 | 110.34 | 111.42 | 109.91 | 131,200 |
Feb 8, 2024 | 109.87 | 110.80 | 109.76 | 110.74 | 109.24 | 135,300 |
Feb 7, 2024 | 110.16 | 110.35 | 109.07 | 109.89 | 108.40 | 187,700 |
Feb 6, 2024 | 109.45 | 110.25 | 109.20 | 109.78 | 108.29 | 183,300 |
Feb 5, 2024 | 110.11 | 110.11 | 108.76 | 109.40 | 107.92 | 387,200 |
Feb 2, 2024 | 110.44 | 111.54 | 109.79 | 110.97 | 109.47 | 357,600 |
Feb 1, 2024 | 111.08 | 111.56 | 109.34 | 111.50 | 109.99 | 307,300 |
Jan 31, 2024 | 112.17 | 112.95 | 110.39 | 110.39 | 108.90 | 255,800 |
Jan 30, 2024 | 112.66 | 113.20 | 112.46 | 112.75 | 111.22 | 219,600 |
Jan 29, 2024 | 112.20 | 113.21 | 111.77 | 113.16 | 111.63 | 138,800 |
Jan 26, 2024 | 112.40 | 112.89 | 112.05 | 112.27 | 110.75 | 129,800 |
Jan 25, 2024 | 112.11 | 112.56 | 111.15 | 111.92 | 110.41 | 150,600 |
Jan 24, 2024 | 112.80 | 112.89 | 111.20 | 111.35 | 109.84 | 297,100 |
Jan 23, 2024 | 112.85 | 113.28 | 111.51 | 111.90 | 110.39 | 199,500 |
Jan 22, 2024 | 111.51 | 112.51 | 111.51 | 112.15 | 110.63 | 225,200 |
Jan 19, 2024 | 110.12 | 111.14 | 109.37 | 110.90 | 109.40 | 184,100 |
Jan 18, 2024 | 109.72 | 109.99 | 108.88 | 109.91 | 108.42 | 172,100 |
Jan 17, 2024 | 109.02 | 109.86 | 108.60 | 109.27 | 107.79 | 228,200 |
Jan 16, 2024 | 110.35 | 110.65 | 109.79 | 110.26 | 108.77 | 209,900 |
Jan 12, 2024 | 112.44 | 112.58 | 110.99 | 111.22 | 109.72 | 114,000 |
Jan 11, 2024 | 111.79 | 111.79 | 110.50 | 111.43 | 109.92 | 121,800 |
Jan 10, 2024 | 111.77 | 112.29 | 111.26 | 112.13 | 110.61 | 172,600 |
Jan 9, 2024 | 111.82 | 112.29 | 111.40 | 111.96 | 110.45 | 153,600 |
Jan 8, 2024 | 111.56 | 112.88 | 111.23 | 112.85 | 111.32 | 193,500 |
Jan 5, 2024 | 110.68 | 112.47 | 110.68 | 111.65 | 110.14 | 189,600 |
Jan 4, 2024 | 111.26 | 111.81 | 111.06 | 111.06 | 109.56 | 398,700 |
Jan 3, 2024 | 113.08 | 113.08 | 111.30 | 111.32 | 109.81 | 404,300 |
Jan 2, 2024 | 113.43 | 114.83 | 113.18 | 114.08 | 112.54 | 794,900 |
Dec 29, 2023 | 114.79 | 114.97 | 114.00 | 114.04 | 112.50 | 93,700 |
Dec 28, 2023 | 114.68 | 115.31 | 114.67 | 115.17 | 113.61 | 130,500 |
Dec 27, 2023 | 115.18 | 115.36 | 114.61 | 115.03 | 113.47 | 146,400 |
Dec 26, 2023 | 114.25 | 115.39 | 114.18 | 114.99 | 113.43 | 117,100 |
Dec 22, 2023 | 114.04 | 114.86 | 113.66 | 114.06 | 112.52 | 268,900 |
Dec 21, 2023 | 113.20 | 113.73 | 112.59 | 113.62 | 112.08 | 127,800 |
Dec 20, 2023 | 0.54 Dividend | |||||
Dec 20, 2023 | 113.84 | 114.75 | 112.21 | 112.21 | 110.69 | 213,300 |
Dec 19, 2023 | 113.58 | 114.70 | 113.46 | 114.54 | 112.46 | 209,000 |
Dec 18, 2023 | 113.42 | 113.62 | 112.89 | 112.95 | 110.89 | 117,500 |
Dec 15, 2023 | 113.94 | 114.13 | 112.44 | 112.69 | 110.64 | 175,400 |
Dec 14, 2023 | 112.12 | 114.31 | 112.12 | 113.90 | 111.83 | 175,800 |
Dec 13, 2023 | 107.50 | 110.68 | 107.03 | 110.66 | 108.65 | 290,700 |
Dec 12, 2023 | 107.79 | 108.06 | 107.33 | 107.61 | 105.65 | 183,600 |
Dec 11, 2023 | 107.27 | 108.17 | 107.24 | 107.93 | 105.97 | 122,700 |
Dec 8, 2023 | 106.64 | 107.81 | 106.64 | 107.35 | 105.40 | 143,900 |
Dec 7, 2023 | 106.26 | 106.94 | 106.00 | 106.90 | 104.95 | 164,100 |
Dec 6, 2023 | 106.90 | 107.94 | 106.09 | 106.21 | 104.28 | 128,000 |
Dec 5, 2023 | 107.28 | 107.28 | 105.97 | 106.15 | 104.22 | 184,900 |
Dec 4, 2023 | 106.33 | 107.93 | 106.33 | 107.82 | 105.86 | 197,100 |
Dec 1, 2023 | 103.85 | 106.87 | 103.60 | 106.78 | 104.84 | 454,900 |
Nov 30, 2023 | 103.80 | 104.28 | 103.12 | 103.98 | 102.09 | 140,900 |
Nov 29, 2023 | 103.77 | 104.58 | 103.36 | 103.44 | 101.56 | 150,800 |
Nov 28, 2023 | 103.27 | 103.74 | 102.74 | 103.10 | 101.22 | 161,700 |
Nov 27, 2023 | 103.19 | 103.73 | 102.85 | 103.56 | 101.68 | 173,600 |
Nov 24, 2023 | 103.10 | 103.82 | 103.10 | 103.65 | 101.76 | 42,500 |
Nov 22, 2023 | 103.14 | 103.59 | 102.86 | 103.17 | 101.29 | 112,300 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%