NYSEArca - Delayed Quote • USD
iShares Core S&P Small-Cap ETF (IJR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:32 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 101.85 | 103.44 | 101.85 | 103.22 | 103.22 | 4,812,300 |
Apr 18, 2024 | 102.49 | 103.59 | 101.92 | 102.34 | 102.34 | 3,541,800 |
Apr 17, 2024 | 103.71 | 103.87 | 102.11 | 102.13 | 102.13 | 4,057,300 |
Apr 16, 2024 | 102.83 | 103.53 | 102.11 | 102.98 | 102.98 | 4,319,300 |
Apr 15, 2024 | 104.96 | 105.57 | 103.06 | 103.54 | 103.54 | 5,000,800 |
Apr 12, 2024 | 105.60 | 105.96 | 104.06 | 104.51 | 104.51 | 3,342,500 |
Apr 11, 2024 | 106.10 | 106.42 | 105.10 | 106.11 | 106.11 | 4,597,100 |
Apr 10, 2024 | 106.28 | 106.89 | 105.03 | 105.66 | 105.66 | 4,930,800 |
Apr 9, 2024 | 108.61 | 109.18 | 107.96 | 108.90 | 108.90 | 3,132,600 |
Apr 8, 2024 | 108.21 | 108.74 | 107.87 | 108.40 | 108.40 | 2,596,900 |
Apr 5, 2024 | 107.01 | 108.07 | 106.90 | 107.62 | 107.62 | 3,611,100 |
Apr 4, 2024 | 109.16 | 109.53 | 106.95 | 107.26 | 107.26 | 3,908,400 |
Apr 3, 2024 | 107.14 | 108.40 | 107.09 | 108.17 | 108.17 | 3,705,900 |
Apr 2, 2024 | 108.23 | 108.36 | 106.87 | 107.48 | 107.48 | 3,865,600 |
Apr 1, 2024 | 110.72 | 111.00 | 109.29 | 109.39 | 109.39 | 3,667,400 |
Mar 28, 2024 | 110.07 | 111.16 | 110.07 | 110.52 | 110.52 | 4,048,900 |
Mar 27, 2024 | 108.27 | 109.97 | 108.07 | 109.96 | 109.96 | 6,933,600 |
Mar 26, 2024 | 108.19 | 108.35 | 107.31 | 107.38 | 107.38 | 3,186,500 |
Mar 25, 2024 | 108.15 | 108.64 | 107.51 | 107.54 | 107.54 | 4,477,600 |
Mar 22, 2024 | 109.24 | 109.46 | 107.75 | 107.77 | 107.77 | 3,703,400 |
Mar 21, 2024 | 0.33 Dividend | |||||
Mar 21, 2024 | 108.46 | 109.48 | 108.40 | 109.15 | 109.15 | 5,468,500 |
Mar 20, 2024 | 106.13 | 108.73 | 105.89 | 108.22 | 107.89 | 3,779,500 |
Mar 19, 2024 | 105.32 | 106.70 | 105.32 | 106.46 | 106.14 | 4,088,600 |
Mar 18, 2024 | 106.22 | 106.49 | 105.53 | 105.73 | 105.41 | 3,195,300 |
Mar 15, 2024 | 105.00 | 106.43 | 105.00 | 106.07 | 105.75 | 4,662,000 |
Mar 14, 2024 | 107.13 | 107.21 | 104.88 | 105.68 | 105.36 | 3,651,600 |
Mar 13, 2024 | 107.03 | 107.95 | 106.94 | 107.32 | 107.00 | 2,468,000 |
Mar 12, 2024 | 107.46 | 107.65 | 106.56 | 107.23 | 106.91 | 2,975,700 |
Mar 11, 2024 | 107.53 | 108.11 | 106.94 | 107.52 | 107.20 | 2,626,800 |
Mar 8, 2024 | 108.93 | 109.61 | 107.64 | 108.01 | 107.68 | 4,353,400 |
Mar 7, 2024 | 107.98 | 108.78 | 107.87 | 108.10 | 107.77 | 4,257,800 |
Mar 6, 2024 | 107.64 | 107.73 | 106.73 | 107.26 | 106.94 | 3,672,500 |
Mar 5, 2024 | 106.73 | 107.75 | 106.56 | 106.88 | 106.56 | 3,521,300 |
Mar 4, 2024 | 107.95 | 108.41 | 107.17 | 107.35 | 107.03 | 5,335,500 |
Mar 1, 2024 | 107.60 | 108.05 | 106.64 | 107.90 | 107.57 | 4,165,100 |
Feb 29, 2024 | 107.82 | 108.48 | 106.83 | 107.35 | 107.03 | 4,635,100 |
Feb 28, 2024 | 106.45 | 107.45 | 106.22 | 106.81 | 106.49 | 3,592,100 |
Feb 27, 2024 | 107.41 | 107.71 | 107.10 | 107.51 | 107.19 | 3,126,000 |
Feb 26, 2024 | 106.38 | 107.20 | 106.01 | 106.61 | 106.29 | 3,267,600 |
Feb 23, 2024 | 106.30 | 107.14 | 105.77 | 106.58 | 106.26 | 4,956,800 |
Feb 22, 2024 | 106.00 | 106.43 | 105.61 | 106.26 | 105.94 | 4,061,600 |
Feb 21, 2024 | 105.75 | 106.14 | 105.23 | 106.00 | 105.68 | 3,564,500 |
Feb 20, 2024 | 106.17 | 106.82 | 105.87 | 106.32 | 106.00 | 3,809,700 |
Feb 16, 2024 | 107.33 | 108.52 | 106.86 | 107.38 | 107.06 | 3,897,100 |
Feb 15, 2024 | 106.75 | 108.78 | 106.70 | 108.60 | 108.27 | 4,546,500 |
Feb 14, 2024 | 105.32 | 106.26 | 104.36 | 105.96 | 105.64 | 4,223,800 |
Feb 13, 2024 | 104.66 | 105.60 | 103.13 | 104.01 | 103.70 | 6,297,400 |
Feb 12, 2024 | 106.23 | 108.26 | 106.20 | 107.89 | 107.56 | 4,422,900 |
Feb 9, 2024 | 104.94 | 106.07 | 104.38 | 106.00 | 105.68 | 3,706,800 |
Feb 8, 2024 | 103.29 | 104.81 | 102.94 | 104.73 | 104.41 | 4,466,000 |
Feb 7, 2024 | 103.85 | 103.89 | 102.80 | 103.32 | 103.01 | 8,498,900 |
Feb 6, 2024 | 102.86 | 103.84 | 102.42 | 103.62 | 103.31 | 7,213,100 |
Feb 5, 2024 | 103.60 | 103.77 | 102.23 | 103.04 | 102.73 | 4,213,600 |
Feb 2, 2024 | 104.01 | 105.29 | 103.49 | 104.69 | 104.37 | 4,571,500 |
Feb 1, 2024 | 104.65 | 105.27 | 103.00 | 105.15 | 104.83 | 4,456,400 |
Jan 31, 2024 | 106.43 | 107.11 | 103.84 | 104.00 | 103.69 | 4,647,900 |
Jan 30, 2024 | 106.68 | 107.24 | 106.32 | 106.71 | 106.39 | 8,763,700 |
Jan 29, 2024 | 106.02 | 107.26 | 105.42 | 107.25 | 106.93 | 5,290,800 |
Jan 26, 2024 | 106.36 | 106.92 | 105.63 | 106.00 | 105.68 | 4,066,400 |
Jan 25, 2024 | 106.40 | 106.87 | 105.03 | 105.85 | 105.53 | 3,538,700 |
Jan 24, 2024 | 106.97 | 107.07 | 104.90 | 105.07 | 104.75 | 4,685,500 |
Jan 23, 2024 | 107.37 | 107.63 | 105.45 | 105.89 | 105.57 | 8,442,600 |
Jan 22, 2024 | 105.16 | 106.60 | 105.12 | 106.43 | 106.11 | 4,651,000 |
Jan 19, 2024 | 104.00 | 104.43 | 102.51 | 104.34 | 104.03 | 4,546,300 |
Jan 18, 2024 | 103.06 | 103.40 | 102.01 | 103.31 | 103.00 | 4,142,000 |
Jan 17, 2024 | 101.84 | 102.82 | 101.50 | 102.35 | 102.04 | 3,860,200 |
Jan 16, 2024 | 103.41 | 103.83 | 102.89 | 103.33 | 103.02 | 4,203,800 |
Jan 12, 2024 | 105.66 | 106.11 | 103.96 | 104.36 | 104.05 | 3,378,600 |
Jan 11, 2024 | 104.77 | 105.00 | 103.33 | 104.58 | 104.26 | 6,278,200 |
Jan 10, 2024 | 104.67 | 105.37 | 104.12 | 105.27 | 104.95 | 4,680,600 |
Jan 9, 2024 | 104.73 | 105.27 | 104.22 | 104.89 | 104.57 | 4,427,000 |
Jan 8, 2024 | 104.35 | 106.08 | 103.91 | 106.08 | 105.76 | 4,099,800 |
Jan 5, 2024 | 103.98 | 105.67 | 103.85 | 104.39 | 104.08 | 4,304,600 |
Jan 4, 2024 | 104.86 | 105.49 | 104.57 | 104.64 | 104.32 | 5,645,900 |
Jan 3, 2024 | 106.58 | 106.67 | 104.64 | 104.86 | 104.54 | 7,970,300 |
Jan 2, 2024 | 107.35 | 108.73 | 107.03 | 107.73 | 107.41 | 5,473,600 |
Dec 29, 2023 | 109.54 | 109.81 | 108.23 | 108.25 | 107.92 | 4,729,900 |
Dec 28, 2023 | 109.51 | 110.14 | 109.25 | 109.75 | 109.42 | 4,819,200 |
Dec 27, 2023 | 109.95 | 110.55 | 109.48 | 110.11 | 109.78 | 5,578,100 |
Dec 26, 2023 | 108.73 | 109.89 | 108.42 | 109.58 | 109.25 | 2,873,900 |
Dec 22, 2023 | 108.21 | 109.19 | 107.72 | 108.34 | 108.01 | 4,236,900 |
Dec 21, 2023 | 107.25 | 107.81 | 106.60 | 107.77 | 107.45 | 4,325,500 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 107.65 | 109.01 | 105.98 | 106.01 | 105.69 | 6,468,600 |
Dec 19, 2023 | 106.73 | 108.42 | 106.48 | 108.17 | 107.56 | 9,177,100 |
Dec 18, 2023 | 106.54 | 106.91 | 105.88 | 106.02 | 105.42 | 4,599,200 |
Dec 15, 2023 | 107.49 | 107.60 | 105.55 | 106.17 | 105.57 | 6,910,100 |
Dec 14, 2023 | 105.89 | 107.77 | 105.75 | 107.08 | 106.48 | 7,162,300 |
Dec 13, 2023 | 100.77 | 104.23 | 100.09 | 104.13 | 103.54 | 6,609,700 |
Dec 12, 2023 | 100.75 | 101.14 | 100.08 | 100.75 | 100.18 | 3,495,400 |
Dec 11, 2023 | 100.24 | 101.03 | 100.18 | 100.89 | 100.32 | 3,307,200 |
Dec 8, 2023 | 99.53 | 100.82 | 99.44 | 100.35 | 99.79 | 4,296,500 |
Dec 7, 2023 | 98.82 | 99.80 | 98.39 | 99.72 | 99.16 | 3,465,200 |
Dec 6, 2023 | 99.50 | 100.86 | 98.55 | 98.61 | 98.06 | 4,820,500 |
Dec 5, 2023 | 99.87 | 99.92 | 98.60 | 98.82 | 98.26 | 5,405,300 |
Dec 4, 2023 | 98.33 | 100.38 | 98.33 | 100.34 | 99.78 | 12,247,800 |
Dec 1, 2023 | 95.97 | 99.06 | 95.56 | 99.05 | 98.49 | 10,053,100 |
Nov 30, 2023 | 96.49 | 96.63 | 95.55 | 96.24 | 95.70 | 4,775,500 |
Nov 29, 2023 | 96.41 | 97.49 | 95.80 | 95.92 | 95.38 | 5,779,800 |
Nov 28, 2023 | 95.90 | 96.29 | 95.20 | 95.62 | 95.08 | 4,868,900 |
Nov 27, 2023 | 96.01 | 96.30 | 95.41 | 96.12 | 95.58 | 3,545,500 |
Nov 24, 2023 | 95.91 | 96.58 | 95.74 | 96.37 | 95.83 | 1,516,300 |
Nov 22, 2023 | 96.06 | 96.59 | 95.55 | 95.91 | 95.37 | 3,379,600 |
Nov 21, 2023 | 95.99 | 96.19 | 95.37 | 95.40 | 94.86 | 3,721,900 |
Nov 20, 2023 | 96.20 | 96.68 | 95.69 | 96.55 | 96.01 | 3,860,000 |
Nov 17, 2023 | 95.86 | 96.49 | 95.76 | 96.18 | 95.64 | 4,034,600 |
Nov 16, 2023 | 96.30 | 96.58 | 94.83 | 95.12 | 94.59 | 4,872,300 |
Nov 15, 2023 | 96.30 | 98.05 | 96.21 | 96.54 | 96.00 | 5,753,700 |
Nov 14, 2023 | 94.23 | 96.48 | 93.99 | 96.40 | 95.86 | 6,410,600 |
Nov 13, 2023 | 91.01 | 91.84 | 90.69 | 91.43 | 90.92 | 4,431,700 |
Nov 10, 2023 | 90.97 | 91.78 | 90.29 | 91.43 | 90.92 | 5,098,800 |
Nov 9, 2023 | 92.23 | 92.26 | 90.36 | 90.48 | 89.97 | 4,401,900 |
Nov 8, 2023 | 92.69 | 92.79 | 91.45 | 91.72 | 91.20 | 4,647,700 |
Nov 7, 2023 | 92.71 | 93.10 | 92.28 | 92.59 | 92.07 | 3,394,200 |
Nov 6, 2023 | 94.09 | 94.19 | 92.80 | 93.27 | 92.75 | 7,269,500 |
Nov 3, 2023 | 93.35 | 94.83 | 93.25 | 94.22 | 93.69 | 5,700,100 |
Nov 2, 2023 | 90.51 | 91.73 | 90.35 | 91.66 | 91.14 | 6,569,300 |
Nov 1, 2023 | 88.68 | 89.34 | 88.03 | 89.28 | 88.78 | 6,469,400 |
Oct 31, 2023 | 88.22 | 89.04 | 88.06 | 88.89 | 88.39 | 5,397,100 |
Oct 30, 2023 | 88.29 | 88.96 | 87.53 | 88.17 | 87.67 | 4,827,400 |
Oct 27, 2023 | 88.70 | 88.88 | 87.32 | 87.61 | 87.12 | 4,912,100 |
Oct 26, 2023 | 88.57 | 89.43 | 88.08 | 88.52 | 88.02 | 5,716,500 |
Oct 25, 2023 | 88.70 | 89.18 | 88.10 | 88.29 | 87.79 | 4,736,800 |
Oct 24, 2023 | 89.46 | 90.00 | 88.89 | 89.37 | 88.87 | 4,632,500 |
Oct 23, 2023 | 89.24 | 90.14 | 88.82 | 88.84 | 88.34 | 4,925,500 |
Oct 20, 2023 | 90.83 | 91.12 | 89.60 | 89.65 | 89.15 | 5,621,600 |
Oct 19, 2023 | 92.05 | 92.67 | 90.58 | 90.71 | 90.20 | 5,084,400 |
Oct 18, 2023 | 93.25 | 93.30 | 92.02 | 92.14 | 91.62 | 4,369,000 |
Oct 17, 2023 | 92.24 | 94.72 | 92.23 | 93.93 | 93.40 | 4,739,800 |
Oct 16, 2023 | 91.95 | 93.01 | 91.73 | 92.85 | 92.33 | 3,826,400 |
Oct 13, 2023 | 92.54 | 92.75 | 91.00 | 91.22 | 90.71 | 3,137,700 |
Oct 12, 2023 | 94.14 | 94.16 | 91.68 | 92.29 | 91.77 | 3,432,500 |
Oct 11, 2023 | 94.05 | 94.67 | 93.39 | 94.06 | 93.53 | 3,531,100 |
Oct 10, 2023 | 93.26 | 94.52 | 93.25 | 93.94 | 93.41 | 3,607,500 |
Oct 9, 2023 | 91.58 | 93.20 | 91.58 | 92.93 | 92.41 | 2,770,800 |
Oct 6, 2023 | 90.95 | 92.80 | 90.49 | 92.15 | 91.63 | 4,479,200 |
Oct 5, 2023 | 91.39 | 92.07 | 90.96 | 91.58 | 91.07 | 3,246,000 |
Oct 4, 2023 | 91.52 | 91.93 | 90.59 | 91.70 | 91.18 | 6,212,000 |
Oct 3, 2023 | 92.52 | 92.80 | 91.16 | 91.52 | 91.01 | 4,304,500 |
Oct 2, 2023 | 94.16 | 94.33 | 92.58 | 92.96 | 92.44 | 5,212,600 |
Sep 29, 2023 | 95.63 | 95.66 | 94.11 | 94.33 | 93.80 | 4,753,800 |
Sep 28, 2023 | 93.96 | 95.49 | 93.96 | 94.98 | 94.45 | 5,989,500 |
Sep 27, 2023 | 93.59 | 94.35 | 93.12 | 93.82 | 93.29 | 4,931,200 |
Sep 26, 2023 | 0.46 Dividend | |||||
Sep 26, 2023 | 93.70 | 94.30 | 92.87 | 92.90 | 92.38 | 3,913,700 |
Sep 25, 2023 | 93.87 | 94.98 | 93.80 | 94.73 | 93.74 | 4,525,600 |
Sep 22, 2023 | 94.86 | 95.25 | 94.26 | 94.29 | 93.31 | 2,940,300 |
Sep 21, 2023 | 95.41 | 95.49 | 94.58 | 94.61 | 93.62 | 3,800,900 |
Sep 20, 2023 | 97.24 | 97.81 | 95.96 | 96.02 | 95.02 | 4,272,500 |
Sep 19, 2023 | 97.19 | 97.67 | 96.51 | 96.80 | 95.79 | 3,183,000 |
Sep 18, 2023 | 97.68 | 97.70 | 97.00 | 97.00 | 95.99 | 2,693,100 |
Sep 15, 2023 | 98.33 | 98.33 | 96.98 | 97.61 | 96.59 | 5,240,100 |
Sep 14, 2023 | 97.85 | 98.58 | 97.73 | 98.54 | 97.51 | 3,197,400 |
Sep 13, 2023 | 97.58 | 97.71 | 96.63 | 96.87 | 95.86 | 3,417,600 |
Sep 12, 2023 | 97.44 | 97.92 | 97.24 | 97.44 | 96.42 | 2,811,800 |
Sep 11, 2023 | 98.06 | 98.39 | 97.44 | 97.44 | 96.42 | 2,555,400 |
Sep 8, 2023 | 97.92 | 97.97 | 97.16 | 97.46 | 96.44 | 2,822,000 |
Sep 7, 2023 | 98.21 | 98.36 | 97.38 | 97.84 | 96.82 | 6,034,600 |
Sep 6, 2023 | 99.09 | 99.72 | 98.06 | 98.54 | 97.51 | 3,679,300 |
Sep 5, 2023 | 100.92 | 101.25 | 98.79 | 98.87 | 97.84 | 5,224,900 |
Sep 1, 2023 | 101.54 | 102.44 | 101.42 | 101.81 | 100.75 | 2,877,200 |
Aug 31, 2023 | 100.92 | 101.56 | 100.74 | 100.78 | 99.73 | 2,900,600 |
Aug 30, 2023 | 100.35 | 101.24 | 100.11 | 100.91 | 99.86 | 2,838,400 |
Aug 29, 2023 | 99.21 | 100.48 | 98.60 | 100.47 | 99.42 | 3,465,700 |
Aug 28, 2023 | 98.84 | 99.82 | 98.82 | 99.14 | 98.11 | 2,740,700 |
Aug 25, 2023 | 98.58 | 99.00 | 97.19 | 98.34 | 97.31 | 3,885,900 |
Aug 24, 2023 | 98.96 | 99.76 | 98.08 | 98.10 | 97.08 | 3,090,200 |
Aug 23, 2023 | 98.27 | 99.26 | 97.85 | 99.09 | 98.06 | 2,908,400 |
Aug 22, 2023 | 98.54 | 98.96 | 97.74 | 98.05 | 97.03 | 2,779,800 |
Aug 21, 2023 | 98.64 | 99.14 | 97.79 | 98.24 | 97.21 | 2,793,600 |
Aug 18, 2023 | 97.56 | 99.04 | 97.42 | 98.71 | 97.68 | 3,534,600 |
Aug 17, 2023 | 99.49 | 99.80 | 98.20 | 98.21 | 97.18 | 2,639,700 |
Aug 16, 2023 | 100.26 | 101.00 | 99.23 | 99.25 | 98.21 | 3,152,100 |
Aug 15, 2023 | 100.94 | 100.99 | 100.32 | 100.42 | 99.37 | 3,304,200 |
Aug 14, 2023 | 101.57 | 101.61 | 100.74 | 101.58 | 100.52 | 2,698,800 |
Aug 11, 2023 | 101.74 | 102.53 | 101.68 | 102.03 | 100.96 | 2,665,100 |
Aug 10, 2023 | 102.93 | 103.92 | 101.74 | 102.12 | 101.05 | 2,779,400 |
Aug 9, 2023 | 103.13 | 103.13 | 101.99 | 102.51 | 101.44 | 3,571,300 |
Aug 8, 2023 | 102.67 | 103.33 | 101.77 | 103.25 | 102.17 | 2,796,900 |
Aug 7, 2023 | 103.59 | 104.01 | 103.05 | 103.96 | 102.87 | 2,547,200 |
Aug 4, 2023 | 103.47 | 104.35 | 102.94 | 103.37 | 102.29 | 3,058,600 |
Aug 3, 2023 | 103.43 | 103.82 | 102.51 | 103.38 | 102.30 | 3,150,300 |
Aug 2, 2023 | 103.71 | 104.06 | 103.31 | 103.77 | 102.69 | 3,182,700 |
Aug 1, 2023 | 104.58 | 104.82 | 103.67 | 104.64 | 103.55 | 3,333,400 |
Jul 31, 2023 | 104.48 | 105.22 | 104.34 | 105.16 | 104.06 | 2,693,600 |
Jul 28, 2023 | 104.17 | 104.64 | 103.83 | 104.24 | 103.15 | 2,548,800 |
Jul 27, 2023 | 104.99 | 105.06 | 102.95 | 103.25 | 102.17 | 2,757,500 |
Jul 26, 2023 | 103.54 | 104.65 | 103.47 | 104.36 | 103.27 | 2,808,400 |
Jul 25, 2023 | 103.47 | 104.25 | 103.28 | 103.60 | 102.52 | 4,002,900 |
Jul 24, 2023 | 103.18 | 104.09 | 103.01 | 103.63 | 102.55 | 3,667,900 |
Jul 21, 2023 | 104.04 | 104.12 | 102.93 | 103.04 | 101.96 | 3,060,100 |
Jul 20, 2023 | 104.14 | 104.16 | 102.97 | 103.42 | 102.34 | 3,406,200 |
Jul 19, 2023 | 103.98 | 104.36 | 103.55 | 104.20 | 103.11 | 2,848,500 |
Jul 18, 2023 | 102.34 | 103.76 | 102.22 | 103.63 | 102.55 | 3,950,200 |
Jul 17, 2023 | 101.42 | 102.61 | 101.16 | 102.22 | 101.15 | 2,949,000 |
Jul 14, 2023 | 102.13 | 102.16 | 100.66 | 101.41 | 100.35 | 4,580,700 |
Jul 13, 2023 | 101.83 | 102.39 | 101.43 | 102.27 | 101.20 | 3,950,900 |
Jul 12, 2023 | 102.09 | 102.32 | 101.47 | 101.70 | 100.64 | 3,643,600 |
Jul 11, 2023 | 100.11 | 100.72 | 99.72 | 100.60 | 99.55 | 3,076,800 |
Jul 10, 2023 | 98.23 | 99.89 | 98.01 | 99.68 | 98.64 | 3,874,200 |
Jul 7, 2023 | 97.60 | 99.36 | 97.44 | 98.39 | 97.36 | 3,519,500 |
Jul 6, 2023 | 97.85 | 97.85 | 96.41 | 97.43 | 96.41 | 3,618,900 |
Jul 5, 2023 | 99.81 | 99.85 | 98.71 | 98.79 | 97.76 | 4,293,500 |
Jul 3, 2023 | 99.63 | 100.54 | 99.51 | 100.28 | 99.23 | 2,683,700 |
Jun 30, 2023 | 100.45 | 100.52 | 99.55 | 99.65 | 98.61 | 3,401,000 |
Jun 29, 2023 | 98.15 | 99.71 | 98.05 | 99.56 | 98.52 | 4,641,700 |
Jun 28, 2023 | 97.68 | 98.03 | 97.04 | 97.94 | 96.92 | 2,935,200 |
Jun 27, 2023 | 96.35 | 98.10 | 96.02 | 97.82 | 96.80 | 3,432,600 |
Jun 26, 2023 | 95.61 | 96.99 | 95.40 | 96.15 | 95.15 | 2,902,600 |
Jun 23, 2023 | 96.08 | 96.84 | 95.29 | 95.54 | 94.54 | 3,864,200 |
Jun 22, 2023 | 97.86 | 97.89 | 96.75 | 97.10 | 96.09 | 4,145,800 |
Jun 21, 2023 | 97.91 | 98.75 | 97.40 | 98.14 | 97.12 | 4,817,300 |
Jun 20, 2023 | 98.46 | 98.56 | 97.77 | 98.26 | 97.23 | 3,775,900 |
Jun 16, 2023 | 99.67 | 99.95 | 97.98 | 98.64 | 97.61 | 9,572,900 |
Jun 15, 2023 | 97.82 | 99.17 | 97.82 | 99.10 | 98.07 | 4,940,500 |
Jun 14, 2023 | 99.72 | 100.21 | 97.72 | 98.20 | 97.17 | 5,450,100 |
Jun 13, 2023 | 99.00 | 100.28 | 98.81 | 99.40 | 98.36 | 4,935,100 |
Jun 12, 2023 | 98.44 | 99.19 | 97.86 | 98.61 | 97.58 | 3,618,600 |
Jun 9, 2023 | 99.18 | 99.20 | 98.12 | 98.36 | 97.33 | 3,515,200 |
Jun 8, 2023 | 99.45 | 99.86 | 98.34 | 99.18 | 98.14 | 3,053,800 |
Jun 7, 2023 | 0.35 Dividend | |||||
Jun 7, 2023 | 98.05 | 100.12 | 97.90 | 99.81 | 98.77 | 4,211,800 |
Jun 6, 2023 | 94.88 | 98.10 | 94.76 | 97.77 | 96.40 | 5,192,600 |
Jun 5, 2023 | 96.15 | 96.71 | 94.08 | 95.06 | 93.73 | 7,488,200 |
Jun 2, 2023 | 94.41 | 97.17 | 94.30 | 97.06 | 95.70 | 5,284,500 |
Jun 1, 2023 | 92.58 | 93.55 | 91.99 | 93.22 | 91.92 | 4,974,200 |
May 31, 2023 | 93.25 | 93.83 | 91.84 | 92.43 | 91.14 | 4,214,400 |
May 30, 2023 | 94.45 | 94.67 | 93.34 | 93.65 | 92.34 | 3,597,500 |
May 26, 2023 | 93.13 | 94.31 | 93.00 | 94.09 | 92.77 | 2,688,100 |
May 25, 2023 | 93.27 | 93.43 | 92.14 | 93.06 | 91.76 | 3,597,500 |
May 24, 2023 | 94.09 | 94.28 | 92.99 | 93.38 | 92.07 | 3,440,400 |
May 23, 2023 | 94.45 | 96.01 | 94.28 | 94.54 | 93.22 | 4,500,700 |
May 22, 2023 | 94.20 | 95.09 | 93.66 | 94.66 | 93.34 | 3,208,500 |
May 19, 2023 | 95.43 | 95.43 | 93.41 | 93.94 | 92.63 | 5,404,600 |
May 18, 2023 | 93.56 | 94.83 | 93.21 | 94.65 | 93.33 | 3,790,800 |
May 17, 2023 | 92.23 | 94.01 | 91.66 | 93.80 | 92.49 | 5,297,500 |
May 16, 2023 | 92.39 | 92.41 | 91.57 | 91.60 | 90.32 | 2,875,100 |
May 15, 2023 | 92.13 | 93.26 | 91.86 | 92.83 | 91.53 | 3,056,000 |
May 12, 2023 | 92.40 | 92.66 | 91.26 | 91.81 | 90.53 | 3,460,200 |
May 11, 2023 | 92.11 | 92.30 | 91.44 | 92.08 | 90.79 | 4,761,200 |
May 10, 2023 | 93.68 | 93.68 | 91.72 | 92.71 | 91.41 | 4,960,500 |
May 9, 2023 | 92.31 | 92.82 | 91.75 | 92.38 | 91.09 | 3,074,600 |
May 8, 2023 | 93.86 | 94.02 | 92.51 | 92.93 | 91.63 | 3,132,200 |
May 5, 2023 | 92.63 | 93.64 | 92.58 | 93.34 | 92.03 | 4,224,000 |
May 4, 2023 | 91.63 | 91.88 | 90.28 | 91.14 | 89.86 | 5,080,900 |
May 3, 2023 | 92.43 | 93.97 | 92.16 | 92.25 | 90.96 | 4,669,800 |
May 2, 2023 | 93.43 | 93.49 | 91.00 | 92.22 | 90.93 | 5,714,100 |
May 1, 2023 | 93.92 | 95.18 | 93.71 | 93.97 | 92.66 | 4,383,400 |
Apr 28, 2023 | 93.07 | 94.33 | 93.01 | 94.00 | 92.68 | 4,365,400 |
Apr 27, 2023 | 92.10 | 93.25 | 91.66 | 93.14 | 91.84 | 3,979,600 |
Apr 26, 2023 | 92.22 | 92.81 | 91.45 | 91.71 | 90.43 | 3,860,100 |
Apr 25, 2023 | 94.21 | 94.24 | 92.55 | 92.57 | 91.27 | 3,355,800 |
Apr 24, 2023 | 94.96 | 95.65 | 94.66 | 95.07 | 93.74 | 2,158,200 |
Apr 21, 2023 | 95.31 | 95.62 | 94.33 | 95.02 | 93.69 | 3,346,300 |
Apr 20, 2023 | 95.02 | 95.74 | 94.75 | 95.21 | 93.88 | 5,263,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%