NYSEArca - Delayed Quote USD
iShares Core S&P 500 ETF (IVV)
At close: November 21 at 4:00 PM EST
After hours: 7:59 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 | 596.36 | 598.02 | 590.32 | 596.48 | 596.48 | 4,174,200 |
Nov 20, 2024 | 593.23 | 593.67 | 587.50 | 593.44 | 593.44 | 4,696,900 |
Nov 19, 2024 | 587.63 | 593.96 | 586.99 | 593.17 | 593.17 | 3,747,700 |
Nov 18, 2024 | 589.09 | 592.38 | 588.21 | 591.11 | 591.11 | 5,778,300 |
Nov 15, 2024 | 592.62 | 593.06 | 586.75 | 588.66 | 588.66 | 5,426,600 |
Nov 14, 2024 | 600.26 | 600.75 | 595.63 | 596.23 | 596.23 | 2,687,700 |
Nov 13, 2024 | 600.29 | 602.16 | 597.93 | 600.20 | 600.20 | 3,592,600 |
Nov 12, 2024 | 601.62 | 602.22 | 597.35 | 599.75 | 599.75 | 6,449,700 |
Nov 11, 2024 | 602.80 | 603.09 | 599.95 | 601.59 | 601.59 | 3,995,600 |
Nov 8, 2024 | 599.12 | 602.56 | 599.12 | 601.13 | 601.13 | 5,485,700 |
Nov 7, 2024 | 596.01 | 599.54 | 595.92 | 598.51 | 598.51 | 3,892,800 |
Nov 6, 2024 | 592.08 | 594.80 | 588.30 | 593.88 | 593.88 | 5,260,500 |
Nov 5, 2024 | 573.57 | 579.53 | 573.36 | 579.49 | 579.49 | 2,988,700 |
Nov 4, 2024 | 573.94 | 575.26 | 570.64 | 572.57 | 572.57 | 3,496,000 |
Nov 1, 2024 | 574.03 | 578.31 | 573.39 | 573.72 | 573.72 | 3,188,800 |
Oct 31, 2024 | 578.34 | 578.42 | 571.18 | 571.24 | 571.24 | 8,318,700 |
Oct 30, 2024 | 584.11 | 586.14 | 582.16 | 582.67 | 582.67 | 3,831,000 |
Oct 29, 2024 | 582.67 | 585.71 | 581.27 | 584.55 | 584.55 | 3,912,700 |
Oct 28, 2024 | 585.41 | 585.44 | 583.36 | 583.65 | 583.65 | 3,635,600 |
Oct 25, 2024 | 584.38 | 587.30 | 580.91 | 581.90 | 581.90 | 3,781,700 |
Oct 24, 2024 | 582.83 | 582.83 | 579.41 | 582.03 | 582.03 | 4,080,600 |
Oct 23, 2024 | 584.03 | 584.48 | 577.23 | 580.79 | 580.79 | 2,911,600 |
Oct 22, 2024 | 583.86 | 587.29 | 583.29 | 586.13 | 586.13 | 2,640,900 |
Oct 21, 2024 | 586.67 | 587.68 | 583.44 | 586.59 | 586.59 | 3,512,800 |
Oct 18, 2024 | 586.90 | 588.22 | 585.45 | 587.46 | 587.46 | 4,120,400 |
Oct 17, 2024 | 588.79 | 588.93 | 584.98 | 585.25 | 585.25 | 2,731,000 |
Oct 16, 2024 | 582.59 | 585.64 | 581.77 | 585.08 | 585.08 | 1,842,500 |
Oct 15, 2024 | 587.46 | 587.67 | 581.41 | 582.49 | 582.49 | 3,872,000 |
Oct 14, 2024 | 584.03 | 588.05 | 583.68 | 587.15 | 587.15 | 1,679,300 |
Oct 11, 2024 | 578.82 | 583.09 | 578.72 | 582.35 | 582.35 | 2,591,700 |
Oct 10, 2024 | 578.53 | 580.33 | 577.27 | 578.83 | 578.83 | 2,197,600 |
Oct 9, 2024 | 575.94 | 580.47 | 575.33 | 579.85 | 579.85 | 2,048,800 |
Oct 8, 2024 | 573.11 | 576.50 | 572.26 | 575.94 | 575.94 | 2,307,800 |
Oct 7, 2024 | 574.03 | 574.58 | 569.33 | 570.53 | 570.53 | 2,664,300 |
Oct 4, 2024 | 575.13 | 576.12 | 570.92 | 575.69 | 575.69 | 2,433,500 |
Oct 3, 2024 | 570.13 | 572.52 | 568.23 | 570.51 | 570.51 | 2,553,800 |
Oct 2, 2024 | 570.45 | 572.62 | 567.97 | 571.60 | 571.60 | 4,400,400 |
Oct 1, 2024 | 576.14 | 576.21 | 568.76 | 571.37 | 571.37 | 5,475,700 |
Sep 30, 2024 | 573.19 | 577.19 | 570.88 | 576.82 | 576.82 | 6,090,000 |
Sep 27, 2024 | 576.15 | 576.92 | 573.15 | 574.07 | 574.07 | 7,128,700 |
Sep 26, 2024 | 577.19 | 577.47 | 572.63 | 575.11 | 575.11 | 8,915,300 |
Sep 25, 2024 | 2.24 Dividend | |||||
Sep 25, 2024 | 573.88 | 574.65 | 571.69 | 572.66 | 572.66 | 31,448,300 |
Sep 24, 2024 | 575.45 | 576.35 | 572.61 | 576.25 | 574.02 | 7,326,000 |
Sep 23, 2024 | 574.31 | 575.28 | 573.07 | 574.58 | 572.35 | 31,440,700 |
Sep 20, 2024 | 572.78 | 574.21 | 570.11 | 572.99 | 570.77 | 8,763,600 |
Sep 19, 2024 | 574.22 | 576.10 | 571.32 | 574.19 | 571.96 | 3,623,500 |
Sep 18, 2024 | 566.89 | 571.84 | 563.95 | 564.51 | 562.32 | 5,198,300 |
Sep 17, 2024 | 568.26 | 569.69 | 563.97 | 566.20 | 564.00 | 3,725,800 |
Sep 16, 2024 | 564.87 | 566.26 | 563.03 | 565.99 | 563.79 | 2,453,800 |
Sep 13, 2024 | 562.78 | 566.16 | 562.56 | 565.05 | 562.86 | 3,952,900 |
Sep 12, 2024 | 558.04 | 562.44 | 555.86 | 562.17 | 559.99 | 3,481,100 |
Sep 11, 2024 | 551.70 | 558.41 | 542.91 | 557.45 | 555.29 | 4,692,000 |
Sep 10, 2024 | 551.39 | 552.16 | 546.42 | 551.50 | 549.36 | 5,964,600 |
Sep 9, 2024 | 547.65 | 550.70 | 545.68 | 549.47 | 547.34 | 4,313,000 |
Sep 6, 2024 | 552.94 | 554.55 | 542.41 | 543.37 | 541.26 | 3,525,700 |
Sep 5, 2024 | 553.94 | 556.77 | 550.11 | 552.56 | 550.42 | 6,824,000 |
Sep 4, 2024 | 553.25 | 557.43 | 552.49 | 554.10 | 551.95 | 3,948,900 |
Sep 3, 2024 | 563.53 | 563.87 | 552.55 | 555.26 | 553.11 | 7,817,800 |
Aug 30, 2024 | 563.88 | 567.33 | 560.22 | 566.75 | 564.55 | 3,016,100 |
Aug 29, 2024 | 563.39 | 566.79 | 560.27 | 561.45 | 559.27 | 2,504,500 |
Aug 28, 2024 | 564.28 | 564.76 | 558.08 | 561.36 | 559.18 | 2,890,600 |
Aug 27, 2024 | 562.57 | 565.14 | 561.47 | 564.66 | 562.47 | 2,258,100 |
Aug 26, 2024 | 566.30 | 567.02 | 562.15 | 563.63 | 561.44 | 5,861,500 |
Aug 23, 2024 | 562.64 | 566.20 | 560.36 | 565.23 | 563.04 | 2,450,100 |
Aug 22, 2024 | 565.67 | 566.29 | 558.05 | 559.19 | 557.02 | 3,448,300 |
Aug 21, 2024 | 562.83 | 565.18 | 561.06 | 563.96 | 561.77 | 4,434,000 |
Aug 20, 2024 | 562.22 | 563.93 | 560.39 | 561.77 | 559.59 | 2,874,800 |
Aug 19, 2024 | 557.79 | 562.68 | 556.94 | 562.61 | 560.43 | 4,642,800 |
Aug 16, 2024 | 554.45 | 558.05 | 554.28 | 557.43 | 555.27 | 4,186,100 |
Aug 15, 2024 | 552.56 | 556.39 | 551.92 | 556.17 | 554.01 | 3,944,800 |
Aug 14, 2024 | 545.85 | 547.92 | 543.16 | 546.81 | 544.69 | 4,218,200 |
Aug 13, 2024 | 539.53 | 545.25 | 535.93 | 545.03 | 542.92 | 4,299,700 |
Aug 12, 2024 | 537.14 | 538.63 | 533.90 | 536.11 | 534.03 | 4,646,600 |
Aug 9, 2024 | 532.74 | 537.35 | 531.44 | 535.85 | 533.77 | 3,635,600 |
Aug 8, 2024 | 526.60 | 534.14 | 524.70 | 533.57 | 531.50 | 3,865,200 |
Aug 7, 2024 | 531.37 | 534.46 | 520.86 | 521.49 | 519.47 | 6,968,600 |
Aug 6, 2024 | 522.12 | 532.59 | 519.93 | 525.12 | 523.08 | 6,335,500 |
Aug 5, 2024 | 514.37 | 526.39 | 513.02 | 520.18 | 518.16 | 10,545,200 |
Aug 2, 2024 | 538.68 | 539.86 | 531.46 | 535.77 | 533.69 | 5,429,300 |
Aug 1, 2024 | 555.57 | 557.82 | 542.35 | 546.05 | 543.93 | 4,487,200 |
Jul 31, 2024 | 551.89 | 556.40 | 550.56 | 553.32 | 551.17 | 4,102,300 |
Jul 30, 2024 | 549.23 | 550.27 | 541.46 | 544.82 | 542.71 | 3,670,900 |
Jul 29, 2024 | 548.99 | 550.02 | 545.69 | 547.77 | 545.65 | 2,735,200 |
Jul 26, 2024 | 545.20 | 550.15 | 544.44 | 547.39 | 545.27 | 3,520,400 |
Jul 25, 2024 | 544.32 | 550.43 | 540.38 | 541.34 | 539.24 | 4,419,600 |
Jul 24, 2024 | 551.82 | 552.14 | 543.26 | 544.21 | 542.10 | 6,323,800 |
Jul 23, 2024 | 557.56 | 559.73 | 556.28 | 556.78 | 554.62 | 2,344,700 |
Jul 22, 2024 | 556.05 | 558.28 | 554.04 | 557.71 | 555.55 | 2,352,600 |
Jul 19, 2024 | 555.42 | 557.01 | 550.92 | 551.98 | 549.84 | 2,999,800 |
Jul 18, 2024 | 561.57 | 562.56 | 553.48 | 555.60 | 553.45 | 3,420,300 |
Jul 17, 2024 | 561.81 | 563.51 | 559.65 | 560.03 | 557.86 | 2,759,200 |
Jul 16, 2024 | 566.06 | 568.24 | 565.16 | 567.96 | 565.76 | 2,379,500 |
Jul 15, 2024 | 565.09 | 567.88 | 562.69 | 564.61 | 562.42 | 3,680,200 |
Jul 12, 2024 | 560.63 | 566.73 | 560.30 | 563.04 | 560.86 | 2,778,500 |
Jul 11, 2024 | 564.50 | 565.36 | 558.83 | 559.46 | 557.29 | 2,863,400 |
Jul 10, 2024 | 560.10 | 564.71 | 559.79 | 564.25 | 562.06 | 2,124,300 |
Jul 9, 2024 | 559.21 | 560.13 | 558.54 | 558.93 | 556.76 | 2,257,500 |
Jul 8, 2024 | 558.46 | 559.26 | 557.20 | 558.41 | 556.24 | 3,145,000 |
Jul 5, 2024 | 554.75 | 558.06 | 554.20 | 557.76 | 555.60 | 2,759,800 |
Jul 3, 2024 | 551.61 | 554.81 | 551.61 | 554.33 | 552.18 | 4,554,900 |
Jul 2, 2024 | 546.67 | 552.01 | 546.60 | 551.91 | 549.77 | 2,599,500 |
Jul 1, 2024 | 548.58 | 548.83 | 545.57 | 548.41 | 546.28 | 3,912,500 |
Jun 28, 2024 | 550.11 | 553.25 | 545.87 | 547.23 | 545.11 | 5,968,900 |
Jun 27, 2024 | 548.33 | 549.86 | 547.57 | 549.32 | 547.19 | 6,369,100 |
Jun 26, 2024 | 546.63 | 549.17 | 546.01 | 548.52 | 546.39 | 10,241,900 |
Jun 25, 2024 | 546.89 | 548.14 | 545.45 | 547.68 | 545.56 | 4,825,100 |
Jun 24, 2024 | 547.27 | 549.88 | 545.52 | 545.61 | 543.49 | 3,857,000 |
Jun 21, 2024 | 547.34 | 548.57 | 546.00 | 547.01 | 544.89 | 5,107,300 |
Jun 20, 2024 | 550.64 | 551.29 | 546.41 | 547.94 | 545.81 | 5,709,600 |
Jun 18, 2024 | 548.36 | 549.77 | 547.91 | 549.64 | 547.51 | 5,221,800 |
Jun 17, 2024 | 543.24 | 549.59 | 542.76 | 548.31 | 546.18 | 5,746,800 |
Jun 14, 2024 | 542.06 | 543.96 | 541.01 | 543.86 | 541.75 | 5,444,600 |
Jun 13, 2024 | 544.28 | 544.47 | 540.75 | 543.67 | 541.56 | 4,779,600 |
Jun 12, 2024 | 542.78 | 545.23 | 541.46 | 542.53 | 540.43 | 5,384,300 |
Jun 11, 2024 | 1.61 Dividend | |||||
Jun 11, 2024 | 535.19 | 538.14 | 533.11 | 538.05 | 535.96 | 3,888,400 |
Jun 10, 2024 | 536.00 | 538.69 | 535.29 | 538.33 | 534.64 | 2,460,400 |
Jun 7, 2024 | 536.26 | 539.62 | 535.24 | 536.73 | 533.05 | 3,081,700 |
Jun 6, 2024 | 537.76 | 538.09 | 535.38 | 537.41 | 533.72 | 25,007,800 |
Jun 5, 2024 | 533.51 | 537.43 | 531.42 | 537.43 | 533.74 | 3,201,300 |
Jun 4, 2024 | 529.16 | 531.82 | 527.61 | 531.07 | 527.43 | 2,188,900 |
Jun 3, 2024 | 531.71 | 531.83 | 525.25 | 530.29 | 526.65 | 2,958,400 |
May 31, 2024 | 526.18 | 530.19 | 520.96 | 529.96 | 526.32 | 3,933,600 |
May 30, 2024 | 527.16 | 527.83 | 523.93 | 525.32 | 521.72 | 2,719,900 |
May 29, 2024 | 528.33 | 529.95 | 528.01 | 528.75 | 525.12 | 4,272,400 |
May 28, 2024 | 532.94 | 533.16 | 529.80 | 532.56 | 528.91 | 3,431,400 |
May 24, 2024 | 530.49 | 532.93 | 529.54 | 532.15 | 528.50 | 1,920,700 |
May 23, 2024 | 535.65 | 535.74 | 527.37 | 528.64 | 525.01 | 2,665,000 |
May 22, 2024 | 533.30 | 534.02 | 530.29 | 532.53 | 528.88 | 3,052,600 |
May 21, 2024 | 531.92 | 534.18 | 531.76 | 534.05 | 530.39 | 2,676,000 |
May 20, 2024 | 532.22 | 534.24 | 531.82 | 532.75 | 529.10 | 2,270,000 |
May 17, 2024 | 531.45 | 532.17 | 529.95 | 532.13 | 528.48 | 4,234,400 |
May 16, 2024 | 532.53 | 534.18 | 531.17 | 531.23 | 527.59 | 5,526,300 |
May 15, 2024 | 528.51 | 532.74 | 527.82 | 532.48 | 528.83 | 3,568,800 |
May 14, 2024 | 523.70 | 526.42 | 523.17 | 525.96 | 522.35 | 3,288,300 |
May 13, 2024 | 525.20 | 525.27 | 522.38 | 523.57 | 519.98 | 2,566,800 |
May 10, 2024 | 524.41 | 525.25 | 522.19 | 523.39 | 519.80 | 2,421,200 |
May 9, 2024 | 519.99 | 522.79 | 519.28 | 522.66 | 519.07 | 3,153,100 |
May 8, 2024 | 517.80 | 520.28 | 517.73 | 519.81 | 516.24 | 3,693,500 |
May 7, 2024 | 520.12 | 521.12 | 519.01 | 519.86 | 516.29 | 6,597,800 |
May 6, 2024 | 516.29 | 519.19 | 515.85 | 519.19 | 515.63 | 5,099,700 |
May 3, 2024 | 513.73 | 515.03 | 511.07 | 513.84 | 510.32 | 3,004,000 |
May 2, 2024 | 506.68 | 508.37 | 501.97 | 507.46 | 503.98 | 3,670,300 |
May 1, 2024 | 503.80 | 510.69 | 502.35 | 502.86 | 499.41 | 5,061,600 |
Apr 30, 2024 | 511.06 | 512.06 | 504.44 | 504.44 | 500.98 | 4,931,200 |
Apr 29, 2024 | 512.65 | 513.27 | 509.77 | 512.59 | 509.07 | 3,102,700 |
Apr 26, 2024 | 508.85 | 512.39 | 508.21 | 510.77 | 507.27 | 4,026,900 |
Apr 25, 2024 | 501.61 | 506.75 | 499.95 | 505.82 | 502.35 | 3,714,400 |
Apr 24, 2024 | 509.03 | 509.85 | 505.64 | 507.97 | 504.49 | 4,457,800 |
Apr 23, 2024 | 504.23 | 508.55 | 503.68 | 508.17 | 504.68 | 4,221,900 |
Apr 22, 2024 | 500.33 | 504.83 | 497.85 | 502.12 | 498.68 | 4,210,800 |
Apr 19, 2024 | 501.86 | 502.89 | 496.30 | 497.53 | 494.12 | 6,354,300 |
Apr 18, 2024 | 504.43 | 506.58 | 501.00 | 501.88 | 498.44 | 4,808,700 |
Apr 17, 2024 | 508.53 | 508.67 | 501.58 | 503.04 | 499.59 | 7,635,500 |
Apr 16, 2024 | 507.37 | 508.99 | 504.68 | 505.98 | 502.51 | 8,287,400 |
Apr 15, 2024 | 517.69 | 517.81 | 506.05 | 506.95 | 503.47 | 6,399,000 |
Apr 12, 2024 | 516.93 | 518.35 | 511.60 | 513.31 | 509.79 | 6,512,900 |
Apr 11, 2024 | 518.20 | 522.02 | 514.60 | 520.59 | 517.02 | 4,333,400 |
Apr 10, 2024 | 515.98 | 518.69 | 514.61 | 516.72 | 513.18 | 4,616,400 |
Apr 9, 2024 | 523.04 | 523.28 | 516.88 | 521.78 | 518.20 | 4,964,300 |
Apr 8, 2024 | 521.71 | 522.74 | 520.43 | 521.13 | 517.56 | 10,802,300 |
Apr 5, 2024 | 517.00 | 523.00 | 516.55 | 520.99 | 517.42 | 5,275,500 |
Apr 4, 2024 | 526.09 | 526.43 | 515.27 | 515.61 | 512.07 | 7,222,700 |
Apr 3, 2024 | 520.26 | 523.51 | 520.21 | 522.03 | 518.45 | 5,820,200 |
Apr 2, 2024 | 520.77 | 521.52 | 519.04 | 521.45 | 517.87 | 7,653,100 |
Apr 1, 2024 | 526.36 | 526.96 | 523.54 | 524.88 | 521.28 | 6,170,800 |
Mar 28, 2024 | 525.84 | 527.16 | 525.34 | 525.73 | 522.12 | 4,717,000 |
Mar 27, 2024 | 524.26 | 525.77 | 522.02 | 525.72 | 522.11 | 4,777,600 |
Mar 26, 2024 | 523.82 | 524.13 | 520.95 | 521.18 | 517.60 | 5,932,600 |
Mar 25, 2024 | 522.31 | 523.48 | 522.15 | 522.28 | 518.70 | 6,297,200 |
Mar 22, 2024 | 524.63 | 525.17 | 523.52 | 523.92 | 520.33 | 6,938,300 |
Mar 21, 2024 | 1.67 Dividend | |||||
Mar 21, 2024 | 525.97 | 526.66 | 524.46 | 524.62 | 521.02 | 4,520,000 |
Mar 20, 2024 | 519.94 | 524.81 | 519.25 | 524.67 | 519.42 | 5,450,100 |
Mar 19, 2024 | 516.30 | 520.14 | 515.27 | 519.84 | 514.64 | 4,569,200 |
Mar 18, 2024 | 518.16 | 519.65 | 516.33 | 516.85 | 511.68 | 13,385,200 |
Mar 15, 2024 | 514.28 | 515.80 | 512.43 | 513.23 | 508.09 | 8,080,600 |
Mar 14, 2024 | 519.52 | 519.68 | 514.32 | 517.44 | 512.26 | 20,332,600 |
Mar 13, 2024 | 519.66 | 519.84 | 517.04 | 518.57 | 513.38 | 3,854,600 |
Mar 12, 2024 | 515.95 | 519.92 | 513.37 | 519.40 | 514.20 | 7,437,900 |
Mar 11, 2024 | 512.98 | 514.36 | 511.02 | 514.04 | 508.89 | 7,239,900 |
Mar 8, 2024 | 517.99 | 520.78 | 513.65 | 514.29 | 509.14 | 4,825,500 |
Mar 7, 2024 | 515.65 | 518.43 | 514.70 | 517.43 | 512.25 | 4,647,300 |
Mar 6, 2024 | 513.10 | 514.58 | 510.93 | 512.34 | 507.21 | 4,234,100 |
Mar 5, 2024 | 512.75 | 513.17 | 507.35 | 509.58 | 504.48 | 5,068,800 |
Mar 4, 2024 | 514.52 | 516.72 | 514.51 | 514.78 | 509.63 | 4,351,500 |
Mar 1, 2024 | 511.48 | 515.80 | 511.07 | 515.39 | 510.23 | 4,582,400 |
Feb 29, 2024 | 510.53 | 512.21 | 507.82 | 510.45 | 505.34 | 5,996,100 |
Feb 28, 2024 | 507.81 | 509.30 | 507.42 | 508.68 | 503.59 | 4,353,500 |
Feb 27, 2024 | 509.16 | 509.63 | 507.21 | 509.32 | 504.22 | 3,729,100 |
Feb 26, 2024 | 510.82 | 511.22 | 508.34 | 508.42 | 503.33 | 3,721,000 |
Feb 23, 2024 | 511.78 | 512.63 | 509.57 | 510.34 | 505.23 | 4,343,200 |
Feb 22, 2024 | 506.45 | 510.94 | 505.47 | 510.05 | 504.94 | 4,080,100 |
Feb 21, 2024 | 497.81 | 499.78 | 495.94 | 499.61 | 494.61 | 4,243,800 |
Feb 20, 2024 | 500.12 | 500.85 | 496.85 | 499.16 | 494.16 | 5,928,500 |
Feb 16, 2024 | 504.14 | 505.29 | 501.19 | 501.95 | 496.92 | 4,385,800 |
Feb 15, 2024 | 501.69 | 504.63 | 501.22 | 504.35 | 499.30 | 3,963,900 |
Feb 14, 2024 | 499.23 | 501.50 | 496.79 | 501.05 | 496.03 | 4,673,900 |
Feb 13, 2024 | 496.92 | 503.28 | 493.07 | 496.62 | 491.65 | 5,465,600 |
Feb 12, 2024 | 503.61 | 505.92 | 502.65 | 503.38 | 498.34 | 2,628,700 |
Feb 9, 2024 | 501.30 | 504.07 | 500.91 | 503.65 | 498.61 | 2,628,800 |
Feb 8, 2024 | 500.57 | 501.09 | 499.65 | 500.75 | 495.74 | 4,063,000 |
Feb 7, 2024 | 498.67 | 500.94 | 497.80 | 500.42 | 495.41 | 5,625,000 |
Feb 6, 2024 | 495.86 | 496.68 | 494.41 | 496.39 | 491.42 | 4,469,400 |
Feb 5, 2024 | 496.06 | 496.55 | 492.59 | 495.05 | 490.09 | 6,850,200 |
Feb 2, 2024 | 492.02 | 498.43 | 491.66 | 496.71 | 491.74 | 4,708,600 |
Feb 1, 2024 | 486.92 | 491.64 | 486.16 | 491.64 | 486.72 | 6,417,100 |
Jan 31, 2024 | 490.94 | 491.44 | 485.19 | 485.20 | 480.34 | 10,650,500 |
Jan 30, 2024 | 492.88 | 493.98 | 492.45 | 493.30 | 488.36 | 4,494,600 |
Jan 29, 2024 | 490.05 | 493.77 | 489.50 | 493.67 | 488.73 | 6,073,800 |
Jan 26, 2024 | 489.92 | 491.45 | 488.88 | 489.82 | 484.92 | 4,097,700 |
Jan 25, 2024 | 489.94 | 490.62 | 487.73 | 490.33 | 485.42 | 6,638,200 |
Jan 24, 2024 | 490.13 | 491.10 | 487.34 | 487.61 | 482.73 | 5,547,700 |
Jan 23, 2024 | 486.37 | 487.41 | 485.19 | 487.24 | 482.36 | 2,839,700 |
Jan 22, 2024 | 486.37 | 487.54 | 485.12 | 485.73 | 480.87 | 7,017,000 |
Jan 19, 2024 | 479.93 | 485.02 | 479.24 | 484.68 | 479.83 | 5,474,700 |
Jan 18, 2024 | 476.22 | 479.30 | 474.68 | 478.69 | 473.90 | 4,871,700 |
Jan 17, 2024 | 474.06 | 475.04 | 472.11 | 474.62 | 469.87 | 8,311,000 |
Jan 16, 2024 | 477.51 | 478.86 | 475.32 | 477.30 | 472.52 | 8,024,500 |
Jan 12, 2024 | 480.15 | 480.85 | 477.50 | 478.96 | 474.17 | 3,796,900 |
Jan 11, 2024 | 479.84 | 480.35 | 474.50 | 478.55 | 473.76 | 7,450,200 |
Jan 10, 2024 | 476.39 | 479.69 | 476.14 | 478.81 | 474.02 | 5,500,300 |
Jan 9, 2024 | 474.18 | 477.17 | 473.60 | 476.14 | 471.37 | 5,361,200 |
Jan 8, 2024 | 470.62 | 476.98 | 470.55 | 476.59 | 471.82 | 8,460,200 |
Jan 5, 2024 | 469.70 | 472.66 | 468.65 | 470.12 | 465.41 | 10,429,100 |
Jan 4, 2024 | 470.51 | 473.19 | 469.27 | 469.56 | 464.86 | 6,198,300 |
Jan 3, 2024 | 472.66 | 473.41 | 470.38 | 471.01 | 466.29 | 5,996,000 |
Jan 2, 2024 | 474.40 | 475.88 | 472.70 | 474.89 | 470.14 | 5,185,100 |
Dec 29, 2023 | 478.73 | 479.26 | 475.54 | 477.63 | 472.85 | 3,989,700 |
Dec 28, 2023 | 479.15 | 479.79 | 478.52 | 479.00 | 474.20 | 3,429,500 |
Dec 27, 2023 | 477.78 | 478.90 | 477.16 | 478.78 | 473.99 | 3,761,000 |
Dec 26, 2023 | 476.32 | 478.81 | 476.23 | 477.87 | 473.09 | 2,235,700 |
Dec 22, 2023 | 476.13 | 477.63 | 473.94 | 475.82 | 471.06 | 4,266,900 |
Dec 21, 2023 | 473.54 | 475.20 | 471.05 | 474.91 | 470.16 | 8,863,900 |
Dec 20, 2023 | 1.93 Dividend | |||||
Dec 20, 2023 | 476.25 | 478.16 | 470.04 | 470.14 | 465.43 | 6,341,600 |
Dec 19, 2023 | 476.73 | 479.08 | 476.64 | 478.90 | 472.20 | 5,105,400 |
Dec 18, 2023 | 475.12 | 477.14 | 474.99 | 476.15 | 469.49 | 8,393,500 |
Dec 15, 2023 | 473.59 | 474.75 | 472.56 | 473.52 | 466.90 | 6,818,700 |
Dec 14, 2023 | 474.74 | 475.97 | 471.48 | 474.32 | 467.68 | 7,208,400 |
Dec 13, 2023 | 466.64 | 472.99 | 466.31 | 472.84 | 466.22 | 7,733,800 |
Dec 12, 2023 | 463.79 | 466.45 | 462.75 | 466.45 | 459.92 | 6,803,300 |
Dec 11, 2023 | 461.82 | 464.33 | 461.62 | 464.15 | 457.66 | 7,102,000 |
Dec 8, 2023 | 459.61 | 462.87 | 459.35 | 462.35 | 455.88 | 5,019,300 |
Dec 7, 2023 | 459.00 | 461.00 | 456.80 | 460.36 | 453.92 | 6,440,900 |
Dec 6, 2023 | 460.95 | 460.98 | 456.45 | 456.85 | 450.46 | 4,045,600 |
Dec 5, 2023 | 457.40 | 459.69 | 456.99 | 458.75 | 452.33 | 4,553,400 |
Dec 4, 2023 | 457.70 | 459.04 | 456.45 | 458.85 | 452.43 | 4,123,600 |
Dec 1, 2023 | 457.89 | 461.76 | 457.29 | 461.13 | 454.68 | 5,395,900 |
Nov 30, 2023 | 457.57 | 458.84 | 455.41 | 458.42 | 452.01 | 4,075,100 |
Nov 29, 2023 | 459.26 | 460.40 | 456.29 | 456.77 | 450.38 | 3,979,700 |
Nov 28, 2023 | 456.18 | 458.37 | 455.59 | 456.98 | 450.59 | 2,447,800 |
Nov 27, 2023 | 456.81 | 457.59 | 456.17 | 456.59 | 450.20 | 3,092,000 |
Nov 24, 2023 | 457.18 | 457.59 | 456.81 | 457.44 | 451.04 | 1,306,500 |
Nov 22, 2023 | 457.07 | 458.48 | 455.97 | 457.10 | 450.70 | 3,391,200 |
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%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+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%