NYSEArca - Delayed Quote USD
iShares U.S. Financials ETF (IYF)
At close: 4:00 PM EST
After hours: 5:20 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 | 115.47 | 116.86 | 115.24 | 116.40 | 116.40 | 165,868 |
Nov 20, 2024 | 115.56 | 115.56 | 114.12 | 114.84 | 114.84 | 160,400 |
Nov 19, 2024 | 114.76 | 115.47 | 114.44 | 115.01 | 115.01 | 667,100 |
Nov 18, 2024 | 115.57 | 115.91 | 114.95 | 115.79 | 115.79 | 198,400 |
Nov 15, 2024 | 114.74 | 115.62 | 114.73 | 115.32 | 115.32 | 173,400 |
Nov 14, 2024 | 115.46 | 115.49 | 114.55 | 114.82 | 114.82 | 157,800 |
Nov 13, 2024 | 115.36 | 116.06 | 114.96 | 115.06 | 115.06 | 167,700 |
Nov 12, 2024 | 115.35 | 115.56 | 114.64 | 115.08 | 115.08 | 133,500 |
Nov 11, 2024 | 114.86 | 116.02 | 114.84 | 115.51 | 115.51 | 437,100 |
Nov 8, 2024 | 113.18 | 114.00 | 112.73 | 113.45 | 113.45 | 229,400 |
Nov 7, 2024 | 114.17 | 114.17 | 112.24 | 112.52 | 112.52 | 519,500 |
Nov 6, 2024 | 113.07 | 114.66 | 112.25 | 114.52 | 114.52 | 631,500 |
Nov 5, 2024 | 106.02 | 107.18 | 106.02 | 107.18 | 107.18 | 90,400 |
Nov 4, 2024 | 106.64 | 106.64 | 105.28 | 105.86 | 105.86 | 93,400 |
Nov 1, 2024 | 107.12 | 107.88 | 106.56 | 106.62 | 106.62 | 108,400 |
Oct 31, 2024 | 107.88 | 108.22 | 106.74 | 106.74 | 106.74 | 108,400 |
Oct 30, 2024 | 108.08 | 109.17 | 108.08 | 108.41 | 108.41 | 47,200 |
Oct 29, 2024 | 108.40 | 108.78 | 108.13 | 108.20 | 108.20 | 59,500 |
Oct 28, 2024 | 107.74 | 108.78 | 107.74 | 108.60 | 108.60 | 102,500 |
Oct 25, 2024 | 109.03 | 109.15 | 106.99 | 107.23 | 107.23 | 66,700 |
Oct 24, 2024 | 108.55 | 108.63 | 107.94 | 108.63 | 108.63 | 72,900 |
Oct 23, 2024 | 108.32 | 108.64 | 107.76 | 108.27 | 108.27 | 102,000 |
Oct 22, 2024 | 108.37 | 108.72 | 107.67 | 108.58 | 108.58 | 123,600 |
Oct 21, 2024 | 109.52 | 109.52 | 108.52 | 108.71 | 108.71 | 388,500 |
Oct 18, 2024 | 109.63 | 109.86 | 109.26 | 109.73 | 109.73 | 1,576,700 |
Oct 17, 2024 | 109.74 | 110.10 | 109.56 | 109.59 | 109.59 | 487,300 |
Oct 16, 2024 | 108.46 | 109.26 | 108.36 | 109.14 | 109.14 | 109,100 |
Oct 15, 2024 | 108.55 | 109.18 | 107.89 | 107.99 | 107.99 | 94,600 |
Oct 14, 2024 | 107.10 | 107.80 | 106.89 | 107.73 | 107.73 | 938,800 |
Oct 11, 2024 | 105.27 | 107.22 | 105.27 | 106.92 | 106.92 | 144,700 |
Oct 10, 2024 | 104.87 | 105.06 | 104.23 | 104.56 | 104.56 | 72,800 |
Oct 9, 2024 | 103.90 | 105.17 | 103.69 | 104.95 | 104.95 | 79,200 |
Oct 8, 2024 | 103.70 | 104.12 | 103.57 | 103.92 | 103.92 | 222,800 |
Oct 7, 2024 | 104.53 | 104.58 | 102.82 | 103.28 | 103.28 | 174,000 |
Oct 4, 2024 | 103.84 | 104.75 | 103.55 | 104.69 | 104.69 | 789,600 |
Oct 3, 2024 | 102.83 | 102.87 | 102.15 | 102.70 | 102.70 | 56,700 |
Oct 2, 2024 | 103.16 | 103.56 | 102.70 | 103.18 | 103.18 | 101,700 |
Oct 1, 2024 | 103.53 | 103.62 | 102.41 | 103.11 | 103.11 | 268,600 |
Sep 30, 2024 | 103.28 | 103.92 | 102.73 | 103.90 | 103.90 | 176,000 |
Sep 27, 2024 | 103.55 | 104.11 | 103.23 | 103.47 | 103.47 | 929,500 |
Sep 26, 2024 | 103.16 | 103.47 | 102.76 | 103.21 | 103.21 | 245,900 |
Sep 25, 2024 | 0.37 Dividend | |||||
Sep 25, 2024 | 103.42 | 103.43 | 102.57 | 102.75 | 102.75 | 386,500 |
Sep 24, 2024 | 104.07 | 104.13 | 103.33 | 103.76 | 103.40 | 264,100 |
Sep 23, 2024 | 104.36 | 104.84 | 103.95 | 104.13 | 103.76 | 164,700 |
Sep 20, 2024 | 104.28 | 104.28 | 103.72 | 104.26 | 103.89 | 83,400 |
Sep 19, 2024 | 104.30 | 104.75 | 103.38 | 104.50 | 104.13 | 560,900 |
Sep 18, 2024 | 103.40 | 104.34 | 102.87 | 103.13 | 102.77 | 451,000 |
Sep 17, 2024 | 103.06 | 103.74 | 102.89 | 103.29 | 102.93 | 489,600 |
Sep 16, 2024 | 101.83 | 102.80 | 101.83 | 102.80 | 102.44 | 118,200 |
Sep 13, 2024 | 101.15 | 101.69 | 101.12 | 101.38 | 101.02 | 72,500 |
Sep 12, 2024 | 100.89 | 101.09 | 100.18 | 100.92 | 100.56 | 71,200 |
Sep 11, 2024 | 100.78 | 100.78 | 98.62 | 100.60 | 100.25 | 1,035,200 |
Sep 10, 2024 | 102.65 | 102.65 | 100.06 | 101.21 | 100.85 | 63,200 |
Sep 9, 2024 | 101.77 | 102.88 | 101.75 | 102.23 | 101.87 | 51,200 |
Sep 6, 2024 | 102.76 | 103.26 | 100.82 | 101.02 | 100.66 | 102,800 |
Sep 5, 2024 | 104.31 | 104.32 | 102.36 | 102.87 | 102.51 | 298,500 |
Sep 4, 2024 | 103.89 | 104.64 | 103.35 | 103.80 | 103.43 | 127,400 |
Sep 3, 2024 | 104.54 | 105.20 | 103.47 | 103.92 | 103.55 | 720,100 |
Aug 30, 2024 | 104.24 | 105.12 | 103.80 | 105.05 | 104.68 | 46,000 |
Aug 29, 2024 | 103.67 | 104.33 | 102.87 | 103.90 | 103.53 | 71,400 |
Aug 28, 2024 | 102.75 | 103.79 | 102.70 | 103.31 | 102.95 | 74,500 |
Aug 27, 2024 | 102.66 | 103.10 | 102.66 | 102.97 | 102.61 | 400,900 |
Aug 26, 2024 | 102.77 | 103.32 | 102.49 | 102.73 | 102.37 | 363,800 |
Aug 23, 2024 | 101.57 | 102.68 | 101.53 | 102.41 | 102.05 | 39,800 |
Aug 22, 2024 | 100.81 | 101.26 | 100.74 | 101.26 | 100.90 | 129,400 |
Aug 21, 2024 | 100.86 | 100.86 | 100.14 | 100.72 | 100.37 | 67,200 |
Aug 20, 2024 | 101.19 | 101.19 | 100.57 | 100.72 | 100.37 | 175,700 |
Aug 19, 2024 | 100.61 | 101.30 | 100.61 | 101.30 | 100.94 | 124,000 |
Aug 16, 2024 | 99.63 | 100.61 | 99.63 | 100.61 | 100.26 | 36,500 |
Aug 15, 2024 | 100.14 | 100.43 | 99.69 | 99.91 | 99.56 | 94,400 |
Aug 14, 2024 | 97.91 | 99.18 | 97.91 | 99.04 | 98.69 | 77,200 |
Aug 13, 2024 | 97.39 | 97.72 | 96.70 | 97.64 | 97.30 | 77,200 |
Aug 12, 2024 | 97.64 | 97.86 | 96.65 | 96.78 | 96.44 | 157,200 |
Aug 9, 2024 | 96.87 | 97.55 | 96.51 | 97.36 | 97.02 | 58,400 |
Aug 8, 2024 | 95.91 | 97.04 | 95.91 | 96.84 | 96.50 | 160,700 |
Aug 7, 2024 | 96.49 | 97.14 | 95.17 | 95.23 | 94.90 | 85,500 |
Aug 6, 2024 | 94.22 | 96.39 | 94.11 | 95.20 | 94.87 | 425,000 |
Aug 5, 2024 | 93.57 | 94.61 | 92.83 | 93.83 | 93.50 | 229,600 |
Aug 2, 2024 | 98.16 | 98.23 | 95.98 | 96.64 | 96.30 | 98,700 |
Aug 1, 2024 | 101.44 | 101.60 | 98.91 | 99.49 | 99.14 | 232,700 |
Jul 31, 2024 | 101.95 | 102.17 | 101.21 | 101.29 | 100.93 | 270,700 |
Jul 30, 2024 | 101.14 | 102.11 | 101.14 | 101.72 | 101.36 | 118,700 |
Jul 29, 2024 | 101.31 | 101.34 | 100.41 | 100.65 | 100.30 | 72,700 |
Jul 26, 2024 | 100.39 | 101.40 | 100.28 | 101.19 | 100.83 | 1,765,600 |
Jul 25, 2024 | 99.17 | 101.01 | 99.17 | 99.77 | 99.42 | 147,200 |
Jul 24, 2024 | 100.10 | 100.53 | 98.98 | 99.12 | 98.77 | 106,200 |
Jul 23, 2024 | 99.99 | 100.66 | 99.89 | 100.22 | 99.87 | 107,000 |
Jul 22, 2024 | 99.40 | 99.89 | 98.89 | 99.89 | 99.54 | 125,500 |
Jul 19, 2024 | 99.96 | 100.07 | 99.07 | 99.24 | 98.89 | 779,000 |
Jul 18, 2024 | 100.99 | 101.88 | 99.70 | 99.96 | 99.61 | 126,800 |
Jul 17, 2024 | 100.47 | 101.47 | 100.47 | 101.36 | 101.00 | 1,163,100 |
Jul 16, 2024 | 99.62 | 100.78 | 99.62 | 100.78 | 100.43 | 573,000 |
Jul 15, 2024 | 98.20 | 99.63 | 98.20 | 99.44 | 99.09 | 291,800 |
Jul 12, 2024 | 97.51 | 98.29 | 97.30 | 97.94 | 97.60 | 838,600 |
Jul 11, 2024 | 96.94 | 97.76 | 96.76 | 97.71 | 97.37 | 168,600 |
Jul 10, 2024 | 95.87 | 96.72 | 95.82 | 96.70 | 96.36 | 495,800 |
Jul 9, 2024 | 95.12 | 96.45 | 95.03 | 95.84 | 95.50 | 46,000 |
Jul 8, 2024 | 95.34 | 95.81 | 94.92 | 95.06 | 94.73 | 53,600 |
Jul 5, 2024 | 95.30 | 95.30 | 94.58 | 95.03 | 94.70 | 47,900 |
Jul 3, 2024 | 95.76 | 95.88 | 95.34 | 95.38 | 95.04 | 39,800 |
Jul 2, 2024 | 94.66 | 95.71 | 94.63 | 95.66 | 95.32 | 77,000 |
Jul 1, 2024 | 95.17 | 95.50 | 94.54 | 94.86 | 94.53 | 118,500 |
Jun 28, 2024 | 94.37 | 95.02 | 94.21 | 94.57 | 94.24 | 98,700 |
Jun 27, 2024 | 93.54 | 94.06 | 93.47 | 94.06 | 93.73 | 376,600 |
Jun 26, 2024 | 93.97 | 93.97 | 93.28 | 93.82 | 93.49 | 39,900 |
Jun 25, 2024 | 94.85 | 95.08 | 94.15 | 94.26 | 93.93 | 39,900 |
Jun 24, 2024 | 94.26 | 95.46 | 94.18 | 94.98 | 94.65 | 57,600 |
Jun 21, 2024 | 94.19 | 94.19 | 93.46 | 94.00 | 93.67 | 700,900 |
Jun 20, 2024 | 93.89 | 94.65 | 93.81 | 94.41 | 94.08 | 126,600 |
Jun 18, 2024 | 93.27 | 94.06 | 93.20 | 93.96 | 93.63 | 668,200 |
Jun 17, 2024 | 92.43 | 93.43 | 92.39 | 93.37 | 93.04 | 1,227,700 |
Jun 14, 2024 | 92.20 | 92.67 | 92.00 | 92.59 | 92.26 | 71,600 |
Jun 13, 2024 | 93.10 | 93.10 | 92.42 | 92.89 | 92.56 | 55,600 |
Jun 12, 2024 | 93.78 | 94.11 | 93.10 | 93.29 | 92.96 | 80,600 |
Jun 11, 2024 | 0.30 Dividend | |||||
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 92.44 | 53,500 |
Jun 10, 2024 | 93.85 | 94.34 | 93.50 | 94.19 | 93.56 | 37,000 |
Jun 7, 2024 | 93.77 | 94.91 | 93.77 | 94.28 | 93.65 | 90,400 |
Jun 6, 2024 | 94.50 | 94.59 | 93.80 | 94.07 | 93.44 | 39,100 |
Jun 5, 2024 | 94.30 | 94.41 | 93.64 | 94.41 | 93.78 | 48,300 |
Jun 4, 2024 | 94.12 | 94.81 | 93.73 | 94.03 | 93.40 | 366,300 |
Jun 3, 2024 | 95.44 | 95.44 | 93.89 | 94.85 | 94.22 | 128,700 |
May 31, 2024 | 94.38 | 95.27 | 94.00 | 95.25 | 94.61 | 34,800 |
May 30, 2024 | 93.41 | 94.14 | 93.37 | 94.03 | 93.40 | 28,200 |
May 29, 2024 | 93.39 | 93.56 | 93.07 | 93.27 | 92.65 | 75,600 |
May 28, 2024 | 94.96 | 95.01 | 93.99 | 94.27 | 93.64 | 34,100 |
May 24, 2024 | 94.69 | 95.22 | 94.69 | 95.22 | 94.58 | 55,400 |
May 23, 2024 | 95.80 | 95.80 | 94.12 | 94.28 | 93.65 | 41,800 |
May 22, 2024 | 96.10 | 96.58 | 95.65 | 95.87 | 95.23 | 39,000 |
May 21, 2024 | 95.65 | 96.42 | 95.65 | 96.34 | 95.70 | 42,900 |
May 20, 2024 | 96.69 | 96.73 | 95.59 | 95.61 | 94.97 | 48,000 |
May 17, 2024 | 96.30 | 96.85 | 96.30 | 96.85 | 96.20 | 43,000 |
May 16, 2024 | 96.42 | 96.58 | 96.12 | 96.16 | 95.52 | 53,600 |
May 15, 2024 | 95.62 | 96.32 | 95.62 | 96.28 | 95.64 | 78,300 |
May 14, 2024 | 94.87 | 95.44 | 94.79 | 95.35 | 94.71 | 69,300 |
May 13, 2024 | 95.48 | 95.52 | 94.65 | 94.65 | 94.02 | 63,600 |
May 10, 2024 | 95.08 | 95.28 | 95.03 | 95.20 | 94.56 | 83,200 |
May 9, 2024 | 93.97 | 94.86 | 93.88 | 94.86 | 94.23 | 111,400 |
May 8, 2024 | 93.45 | 94.25 | 93.43 | 94.06 | 93.43 | 72,800 |
May 7, 2024 | 93.73 | 94.14 | 93.66 | 93.74 | 93.11 | 197,400 |
May 6, 2024 | 92.98 | 93.62 | 92.91 | 93.61 | 92.98 | 107,300 |
May 3, 2024 | 92.60 | 92.73 | 92.15 | 92.48 | 91.86 | 57,400 |
May 2, 2024 | 92.29 | 92.42 | 91.47 | 92.12 | 91.50 | 77,400 |
May 1, 2024 | 91.32 | 92.83 | 91.32 | 91.67 | 91.06 | 67,000 |
Apr 30, 2024 | 91.88 | 92.05 | 91.15 | 91.15 | 90.54 | 51,200 |
Apr 29, 2024 | 92.35 | 92.65 | 91.88 | 92.16 | 91.54 | 43,800 |
Apr 26, 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 91.55 | 43,100 |
Apr 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 91.87 | 49,800 |
Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 92.34 | 501,400 |
Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 92.53 | 46,600 |
Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 92.05 | 90,300 |
Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 90.69 | 70,000 |
Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 89.44 | 73,200 |
Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 88.89 | 83,600 |
Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 88.79 | 165,100 |
Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 89.40 | 317,300 |
Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 89.94 | 286,000 |
Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 91.49 | 84,000 |
Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 92.12 | 169,400 |
Apr 9, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 93.63 | 120,800 |
Apr 8, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 94.18 | 96,600 |
Apr 5, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 93.61 | 122,100 |
Apr 4, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 92.88 | 194,300 |
Apr 3, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 93.89 | 97,100 |
Apr 2, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 93.84 | 97,600 |
Apr 1, 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 94.39 | 192,300 |
Mar 28, 2024 | 95.39 | 95.88 | 95.21 | 95.65 | 95.01 | 66,400 |
Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 94.56 | 97,100 |
Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 93.30 | 65,600 |
Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 93.16 | 137,200 |
Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 93.15 | 95,700 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 94.18 | 62,300 |
Mar 20, 2024 | 92.69 | 94.19 | 92.57 | 94.09 | 93.15 | 83,900 |
Mar 19, 2024 | 92.41 | 92.95 | 92.41 | 92.78 | 91.86 | 57,900 |
Mar 18, 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 91.51 | 64,300 |
Mar 15, 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 91.31 | 75,100 |
Mar 14, 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 91.10 | 64,200 |
Mar 13, 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.02 | 64,500 |
Mar 12, 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 91.53 | 96,300 |
Mar 11, 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 91.30 | 290,800 |
Mar 8, 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.06 | 146,800 |
Mar 7, 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.04 | 59,100 |
Mar 6, 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.08 | 171,600 |
Mar 5, 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 90.56 | 91,400 |
Mar 4, 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 90.45 | 148,900 |
Mar 1, 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 89.89 | 128,900 |
Feb 29, 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 90.10 | 84,900 |
Feb 28, 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 89.89 | 61,500 |
Feb 27, 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 89.61 | 66,100 |
Feb 26, 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 89.28 | 58,000 |
Feb 23, 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 89.66 | 90,900 |
Feb 22, 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 89.38 | 88,900 |
Feb 21, 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 88.42 | 51,500 |
Feb 20, 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 88.31 | 99,200 |
Feb 16, 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 88.41 | 70,500 |
Feb 15, 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 88.59 | 106,400 |
Feb 14, 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.02 | 85,100 |
Feb 13, 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.08 | 85,200 |
Feb 12, 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 87.53 | 245,700 |
Feb 9, 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 86.94 | 97,300 |
Feb 8, 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 86.55 | 98,000 |
Feb 7, 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 86.66 | 325,300 |
Feb 6, 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.07 | 143,200 |
Feb 5, 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 85.83 | 204,800 |
Feb 2, 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 86.36 | 221,700 |
Feb 1, 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 85.86 | 144,000 |
Jan 31, 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 86.18 | 146,900 |
Jan 30, 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 87.48 | 86,500 |
Jan 29, 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 86.53 | 250,100 |
Jan 26, 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 86.34 | 68,600 |
Jan 25, 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 86.16 | 87,300 |
Jan 24, 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 85.62 | 106,000 |
Jan 23, 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.13 | 169,200 |
Jan 22, 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.07 | 127,100 |
Jan 19, 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 84.68 | 203,000 |
Jan 18, 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 83.22 | 1,962,900 |
Jan 17, 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.08 | 154,800 |
Jan 16, 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 83.37 | 137,800 |
Jan 12, 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 83.99 | 139,800 |
Jan 11, 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 84.21 | 141,900 |
Jan 10, 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 84.70 | 97,400 |
Jan 9, 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 84.51 | 518,200 |
Jan 8, 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 85.22 | 97,100 |
Jan 5, 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 84.81 | 152,100 |
Jan 4, 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 84.31 | 318,700 |
Jan 3, 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.03 | 383,500 |
Jan 2, 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 84.79 | 327,400 |
Dec 29, 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 84.56 | 112,800 |
Dec 28, 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 84.83 | 83,100 |
Dec 27, 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 84.50 | 122,300 |
Dec 26, 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 84.27 | 66,300 |
Dec 22, 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 83.81 | 81,400 |
Dec 21, 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 83.50 | 101,800 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 82.87 | 175,100 |
Dec 19, 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 84.33 | 91,300 |
Dec 18, 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 83.64 | 98,200 |
Dec 15, 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 83.46 | 72,500 |
Dec 14, 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 84.11 | 160,300 |
Dec 13, 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 82.77 | 137,200 |
Dec 12, 2023 | 82.11 | 82.62 | 81.94 | 82.57 | 81.36 | 117,100 |
Dec 11, 2023 | 81.59 | 82.22 | 81.59 | 82.08 | 80.87 | 137,300 |
Dec 8, 2023 | 81.01 | 81.78 | 80.99 | 81.56 | 80.36 | 183,500 |
Dec 7, 2023 | 80.75 | 81.08 | 80.70 | 81.03 | 79.84 | 157,500 |
Dec 6, 2023 | 81.61 | 81.99 | 80.57 | 80.71 | 79.52 | 189,300 |
Dec 5, 2023 | 81.36 | 81.42 | 80.88 | 81.24 | 80.05 | 86,600 |
Dec 4, 2023 | 81.00 | 81.79 | 81.00 | 81.63 | 80.43 | 137,000 |
Dec 1, 2023 | 80.65 | 81.60 | 80.62 | 81.47 | 80.27 | 177,500 |
Nov 30, 2023 | 79.90 | 80.75 | 79.83 | 80.68 | 79.50 | 107,500 |
Nov 29, 2023 | 79.43 | 80.35 | 79.43 | 79.86 | 78.69 | 104,100 |
Nov 28, 2023 | 79.19 | 79.55 | 79.04 | 79.17 | 78.01 | 151,200 |
Nov 27, 2023 | 79.23 | 79.47 | 79.12 | 79.33 | 78.16 | 230,500 |
Nov 24, 2023 | 79.33 | 79.71 | 79.20 | 79.49 | 78.32 | 192,700 |
Nov 22, 2023 | 79.10 | 79.36 | 78.91 | 79.24 | 78.08 | 190,500 |
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%
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%