Cboe US - Delayed Quote • USD
iShares U.S. Aerospace & Defense ETF (ITA)
At close: 4:00 PM EDT
After hours: 7:23 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 24, 2024 | 130.50 | 130.59 | 127.87 | 128.51 | 128.51 | 541,536 |
Apr 23, 2024 | 129.03 | 130.21 | 128.79 | 129.37 | 129.37 | 820,900 |
Apr 22, 2024 | 128.74 | 129.43 | 128.13 | 128.50 | 128.50 | 555,100 |
Apr 19, 2024 | 127.71 | 128.73 | 127.71 | 128.00 | 128.00 | 378,200 |
Apr 18, 2024 | 127.74 | 128.81 | 127.30 | 127.46 | 127.46 | 486,700 |
Apr 17, 2024 | 128.41 | 128.44 | 126.65 | 127.51 | 127.51 | 497,600 |
Apr 16, 2024 | 127.54 | 128.30 | 127.04 | 127.66 | 127.66 | 781,600 |
Apr 15, 2024 | 129.39 | 129.48 | 126.86 | 127.05 | 127.05 | 494,000 |
Apr 12, 2024 | 129.45 | 129.80 | 127.33 | 127.72 | 127.72 | 400,000 |
Apr 11, 2024 | 129.24 | 129.77 | 127.89 | 129.16 | 129.16 | 699,200 |
Apr 10, 2024 | 128.00 | 129.30 | 127.77 | 129.22 | 129.22 | 827,900 |
Apr 9, 2024 | 130.90 | 131.18 | 128.97 | 129.68 | 129.68 | 533,200 |
Apr 8, 2024 | 131.45 | 131.88 | 130.98 | 131.07 | 131.07 | 950,500 |
Apr 5, 2024 | 130.47 | 131.38 | 130.20 | 131.35 | 131.35 | 323,000 |
Apr 4, 2024 | 130.97 | 131.14 | 129.75 | 130.17 | 130.17 | 367,200 |
Apr 3, 2024 | 130.01 | 130.37 | 129.38 | 129.66 | 129.66 | 290,800 |
Apr 2, 2024 | 130.57 | 130.70 | 130.04 | 130.23 | 130.23 | 685,800 |
Apr 1, 2024 | 132.00 | 132.20 | 130.64 | 130.89 | 130.89 | 238,200 |
Mar 28, 2024 | 132.18 | 132.27 | 131.76 | 131.93 | 131.93 | 238,400 |
Mar 27, 2024 | 130.96 | 131.85 | 130.39 | 131.85 | 131.85 | 424,000 |
Mar 26, 2024 | 130.33 | 130.56 | 129.95 | 129.98 | 129.98 | 356,200 |
Mar 25, 2024 | 131.09 | 131.36 | 130.14 | 130.22 | 130.22 | 253,800 |
Mar 22, 2024 | 130.07 | 130.61 | 129.84 | 130.10 | 130.10 | 275,200 |
Mar 21, 2024 | 0.27 Dividend | |||||
Mar 21, 2024 | 130.11 | 130.44 | 129.55 | 129.59 | 129.59 | 259,200 |
Mar 20, 2024 | 128.04 | 129.95 | 127.88 | 129.68 | 129.41 | 338,100 |
Mar 19, 2024 | 127.38 | 128.27 | 127.36 | 128.24 | 127.98 | 324,000 |
Mar 18, 2024 | 127.14 | 127.60 | 126.52 | 127.08 | 126.82 | 419,500 |
Mar 15, 2024 | 126.27 | 127.64 | 126.18 | 127.21 | 126.95 | 498,900 |
Mar 14, 2024 | 127.19 | 127.91 | 126.12 | 126.77 | 126.51 | 350,500 |
Mar 13, 2024 | 126.73 | 127.43 | 126.49 | 126.95 | 126.69 | 298,100 |
Mar 12, 2024 | 127.93 | 127.93 | 126.09 | 126.95 | 126.69 | 802,100 |
Mar 11, 2024 | 128.97 | 128.97 | 127.40 | 127.93 | 127.67 | 476,400 |
Mar 8, 2024 | 130.02 | 130.39 | 128.68 | 129.18 | 128.92 | 348,200 |
Mar 7, 2024 | 130.00 | 130.23 | 129.46 | 129.87 | 129.60 | 274,300 |
Mar 6, 2024 | 128.82 | 129.98 | 128.82 | 129.53 | 129.26 | 371,800 |
Mar 5, 2024 | 128.68 | 129.92 | 128.29 | 128.75 | 128.49 | 385,100 |
Mar 4, 2024 | 127.91 | 129.13 | 127.91 | 128.88 | 128.62 | 601,900 |
Mar 1, 2024 | 128.15 | 128.15 | 127.15 | 127.89 | 127.63 | 537,400 |
Feb 29, 2024 | 128.49 | 128.49 | 127.19 | 127.88 | 127.62 | 314,100 |
Feb 28, 2024 | 126.33 | 128.65 | 126.33 | 128.13 | 127.87 | 463,500 |
Feb 27, 2024 | 126.63 | 126.63 | 125.69 | 126.38 | 126.12 | 351,900 |
Feb 26, 2024 | 126.70 | 126.99 | 126.22 | 126.23 | 125.97 | 270,700 |
Feb 23, 2024 | 126.02 | 126.76 | 125.81 | 126.42 | 126.16 | 306,200 |
Feb 22, 2024 | 125.61 | 126.26 | 125.25 | 125.98 | 125.72 | 382,800 |
Feb 21, 2024 | 125.34 | 125.86 | 124.99 | 125.52 | 125.26 | 326,600 |
Feb 20, 2024 | 125.46 | 126.28 | 125.14 | 125.43 | 125.17 | 372,300 |
Feb 16, 2024 | 126.10 | 126.51 | 125.56 | 125.64 | 125.38 | 325,900 |
Feb 15, 2024 | 125.67 | 126.45 | 125.49 | 126.24 | 125.98 | 339,500 |
Feb 14, 2024 | 124.75 | 125.43 | 124.47 | 125.32 | 125.06 | 752,900 |
Feb 13, 2024 | 124.06 | 124.48 | 123.11 | 124.10 | 123.85 | 872,600 |
Feb 12, 2024 | 124.66 | 125.52 | 124.61 | 124.89 | 124.63 | 322,400 |
Feb 9, 2024 | 124.79 | 124.97 | 124.23 | 124.66 | 124.40 | 314,500 |
Feb 8, 2024 | 125.21 | 125.34 | 124.08 | 124.45 | 124.19 | 447,200 |
Feb 7, 2024 | 124.51 | 125.54 | 124.24 | 125.03 | 124.77 | 601,200 |
Feb 6, 2024 | 123.03 | 124.31 | 122.70 | 124.11 | 123.86 | 353,700 |
Feb 5, 2024 | 122.34 | 123.53 | 121.88 | 123.18 | 122.93 | 370,900 |
Feb 2, 2024 | 123.28 | 124.11 | 122.74 | 123.63 | 123.38 | 239,800 |
Feb 1, 2024 | 123.51 | 123.74 | 122.01 | 123.70 | 123.45 | 426,700 |
Jan 31, 2024 | 122.77 | 123.95 | 122.53 | 122.65 | 122.40 | 495,900 |
Jan 30, 2024 | 122.43 | 122.43 | 121.66 | 122.09 | 121.84 | 1,176,600 |
Jan 29, 2024 | 122.35 | 122.52 | 121.65 | 122.26 | 122.01 | 337,200 |
Jan 26, 2024 | 121.77 | 122.87 | 121.53 | 122.04 | 121.79 | 444,200 |
Jan 25, 2024 | 122.64 | 122.64 | 120.56 | 121.67 | 121.42 | 693,200 |
Jan 24, 2024 | 123.18 | 123.80 | 122.52 | 122.77 | 122.52 | 618,500 |
Jan 23, 2024 | 123.17 | 124.37 | 122.20 | 122.43 | 122.18 | 588,500 |
Jan 22, 2024 | 121.92 | 122.59 | 121.73 | 122.17 | 121.92 | 754,400 |
Jan 19, 2024 | 121.44 | 121.94 | 120.61 | 121.71 | 121.46 | 449,800 |
Jan 18, 2024 | 120.10 | 121.36 | 119.40 | 121.21 | 120.96 | 572,500 |
Jan 17, 2024 | 119.04 | 120.51 | 118.91 | 119.32 | 119.08 | 412,500 |
Jan 16, 2024 | 121.30 | 121.50 | 118.88 | 119.30 | 119.06 | 981,000 |
Jan 12, 2024 | 121.77 | 122.44 | 121.68 | 122.34 | 122.09 | 458,300 |
Jan 11, 2024 | 122.24 | 122.32 | 120.76 | 121.47 | 121.22 | 711,700 |
Jan 10, 2024 | 121.90 | 122.76 | 121.90 | 122.26 | 122.01 | 425,500 |
Jan 9, 2024 | 121.74 | 121.74 | 120.78 | 121.47 | 121.22 | 473,500 |
Jan 8, 2024 | 121.26 | 122.72 | 120.60 | 122.43 | 122.18 | 779,600 |
Jan 5, 2024 | 123.70 | 124.18 | 123.21 | 123.84 | 123.59 | 390,800 |
Jan 4, 2024 | 124.05 | 125.13 | 123.65 | 123.72 | 123.47 | 416,700 |
Jan 3, 2024 | 124.65 | 125.78 | 123.61 | 123.73 | 123.48 | 841,100 |
Jan 2, 2024 | 125.78 | 126.82 | 125.03 | 125.44 | 125.18 | 403,600 |
Dec 29, 2023 | 126.65 | 126.87 | 126.16 | 126.60 | 126.34 | 235,600 |
Dec 28, 2023 | 126.35 | 126.85 | 126.16 | 126.61 | 126.35 | 402,400 |
Dec 27, 2023 | 126.48 | 127.06 | 126.20 | 126.68 | 126.42 | 206,700 |
Dec 26, 2023 | 125.87 | 127.02 | 125.72 | 126.60 | 126.34 | 245,800 |
Dec 22, 2023 | 125.56 | 126.50 | 125.46 | 125.92 | 125.66 | 321,200 |
Dec 21, 2023 | 125.50 | 125.78 | 124.57 | 125.20 | 124.94 | 321,300 |
Dec 20, 2023 | 0.43 Dividend | |||||
Dec 20, 2023 | 125.63 | 126.30 | 123.98 | 124.01 | 123.76 | 348,000 |
Dec 19, 2023 | 125.90 | 126.68 | 125.76 | 126.46 | 125.77 | 330,700 |
Dec 18, 2023 | 125.14 | 125.63 | 124.86 | 125.14 | 124.46 | 339,100 |
Dec 15, 2023 | 125.01 | 125.32 | 124.39 | 124.91 | 124.23 | 439,600 |
Dec 14, 2023 | 126.14 | 126.15 | 123.70 | 124.85 | 124.17 | 508,900 |
Dec 13, 2023 | 124.00 | 125.94 | 123.76 | 125.59 | 124.90 | 447,100 |
Dec 12, 2023 | 123.48 | 124.31 | 123.14 | 123.78 | 123.10 | 367,100 |
Dec 11, 2023 | 122.09 | 123.52 | 122.09 | 123.47 | 122.79 | 328,400 |
Dec 8, 2023 | 121.21 | 122.42 | 121.21 | 122.28 | 121.61 | 263,500 |
Dec 7, 2023 | 121.63 | 122.01 | 120.27 | 121.35 | 120.69 | 283,000 |
Dec 6, 2023 | 121.28 | 122.40 | 121.28 | 121.58 | 120.92 | 314,400 |
Dec 5, 2023 | 121.81 | 121.99 | 121.03 | 121.18 | 120.52 | 391,300 |
Dec 4, 2023 | 120.63 | 122.29 | 120.45 | 122.24 | 121.57 | 677,200 |
Dec 1, 2023 | 119.58 | 121.47 | 119.58 | 121.28 | 120.62 | 502,100 |
Nov 30, 2023 | 118.10 | 119.93 | 118.10 | 119.86 | 119.20 | 345,700 |
Nov 29, 2023 | 118.19 | 118.47 | 117.62 | 117.80 | 117.16 | 292,100 |
Nov 28, 2023 | 118.24 | 119.04 | 117.92 | 117.92 | 117.28 | 297,100 |
Nov 27, 2023 | 118.09 | 118.27 | 117.48 | 117.86 | 117.22 | 341,800 |
Nov 24, 2023 | 118.02 | 118.69 | 117.99 | 118.49 | 117.84 | 192,100 |
Nov 22, 2023 | 117.34 | 118.08 | 117.02 | 117.96 | 117.31 | 434,200 |
Nov 21, 2023 | 116.71 | 117.38 | 116.71 | 117.16 | 116.52 | 364,700 |
Nov 20, 2023 | 115.99 | 117.34 | 115.90 | 117.02 | 116.38 | 410,800 |
Nov 17, 2023 | 116.00 | 116.33 | 115.57 | 115.75 | 115.12 | 399,200 |
Nov 16, 2023 | 116.04 | 116.31 | 115.38 | 115.67 | 115.04 | 463,100 |
Nov 15, 2023 | 116.43 | 117.10 | 116.12 | 116.17 | 115.53 | 497,400 |
Nov 14, 2023 | 116.44 | 116.50 | 115.75 | 116.18 | 115.54 | 465,100 |
Nov 13, 2023 | 114.67 | 115.99 | 114.50 | 115.29 | 114.66 | 521,300 |
Nov 10, 2023 | 113.25 | 114.10 | 112.91 | 113.96 | 113.34 | 357,300 |
Nov 9, 2023 | 113.70 | 114.24 | 112.33 | 112.77 | 112.15 | 453,000 |
Nov 8, 2023 | 113.10 | 113.27 | 112.00 | 112.76 | 112.14 | 455,500 |
Nov 7, 2023 | 112.99 | 113.09 | 112.26 | 112.92 | 112.30 | 442,400 |
Nov 6, 2023 | 113.85 | 113.85 | 112.82 | 113.12 | 112.50 | 656,800 |
Nov 3, 2023 | 113.86 | 114.47 | 113.40 | 113.42 | 112.80 | 622,500 |
Nov 2, 2023 | 111.41 | 112.96 | 111.41 | 112.83 | 112.21 | 823,000 |
Nov 1, 2023 | 110.44 | 110.88 | 109.80 | 110.57 | 109.97 | 747,500 |
Oct 31, 2023 | 108.14 | 109.94 | 107.87 | 109.86 | 109.26 | 484,500 |
Oct 30, 2023 | 107.77 | 108.24 | 106.98 | 107.72 | 107.13 | 582,700 |
Oct 27, 2023 | 108.10 | 108.27 | 106.88 | 107.25 | 106.66 | 690,300 |
Oct 26, 2023 | 107.41 | 109.11 | 107.41 | 108.05 | 107.46 | 805,100 |
Oct 25, 2023 | 108.92 | 109.17 | 107.58 | 107.73 | 107.14 | 652,300 |
Oct 24, 2023 | 109.04 | 109.06 | 107.69 | 107.93 | 107.34 | 528,300 |
Oct 23, 2023 | 106.62 | 108.11 | 106.44 | 106.81 | 106.23 | 584,600 |
Oct 20, 2023 | 108.09 | 108.58 | 106.84 | 106.88 | 106.30 | 606,300 |
Oct 19, 2023 | 109.18 | 109.87 | 108.12 | 108.25 | 107.66 | 1,398,100 |
Oct 18, 2023 | 110.03 | 110.55 | 109.06 | 109.31 | 108.71 | 790,200 |
Oct 17, 2023 | 108.72 | 110.91 | 108.70 | 109.66 | 109.06 | 1,223,800 |
Oct 16, 2023 | 109.39 | 109.57 | 108.26 | 109.33 | 108.73 | 582,200 |
Oct 13, 2023 | 108.78 | 109.20 | 108.25 | 108.66 | 108.07 | 679,600 |
Oct 12, 2023 | 110.53 | 110.53 | 107.95 | 108.81 | 108.22 | 673,500 |
Oct 11, 2023 | 110.02 | 110.43 | 109.44 | 110.16 | 109.56 | 651,100 |
Oct 10, 2023 | 109.63 | 109.87 | 108.70 | 109.50 | 108.90 | 1,165,700 |
Oct 9, 2023 | 107.03 | 108.77 | 106.71 | 108.72 | 108.13 | 1,868,700 |
Oct 6, 2023 | 102.75 | 104.70 | 102.02 | 104.09 | 103.52 | 355,300 |
Oct 5, 2023 | 103.36 | 103.95 | 102.81 | 103.16 | 102.60 | 390,300 |
Oct 4, 2023 | 103.89 | 104.00 | 102.74 | 103.56 | 102.99 | 424,700 |
Oct 3, 2023 | 104.43 | 105.30 | 103.84 | 104.01 | 103.44 | 445,100 |
Oct 2, 2023 | 105.81 | 106.03 | 104.36 | 104.78 | 104.21 | 554,200 |
Sep 29, 2023 | 106.44 | 106.63 | 105.57 | 105.97 | 105.39 | 252,600 |
Sep 28, 2023 | 106.39 | 106.95 | 105.80 | 105.86 | 105.28 | 563,900 |
Sep 27, 2023 | 105.66 | 106.59 | 105.44 | 106.39 | 105.81 | 302,000 |
Sep 26, 2023 | 0.23 Dividend | |||||
Sep 26, 2023 | 105.96 | 106.31 | 105.36 | 105.40 | 104.82 | 383,100 |
Sep 25, 2023 | 105.83 | 106.65 | 105.49 | 106.57 | 105.76 | 403,300 |
Sep 22, 2023 | 107.12 | 107.29 | 106.10 | 106.13 | 105.33 | 880,000 |
Sep 21, 2023 | 108.39 | 108.65 | 107.05 | 107.12 | 106.31 | 737,500 |
Sep 20, 2023 | 110.05 | 110.49 | 108.98 | 108.99 | 108.17 | 363,800 |
Sep 19, 2023 | 110.06 | 110.25 | 108.92 | 109.41 | 108.58 | 301,000 |
Sep 18, 2023 | 109.86 | 110.88 | 109.66 | 110.04 | 109.21 | 242,700 |
Sep 15, 2023 | 109.99 | 110.58 | 109.44 | 109.82 | 108.99 | 395,600 |
Sep 14, 2023 | 109.45 | 110.17 | 109.20 | 110.11 | 109.28 | 632,100 |
Sep 13, 2023 | 109.71 | 110.44 | 109.18 | 109.49 | 108.66 | 343,500 |
Sep 12, 2023 | 109.52 | 110.22 | 109.33 | 109.93 | 109.10 | 759,900 |
Sep 11, 2023 | 111.81 | 111.82 | 109.76 | 110.51 | 109.67 | 926,700 |
Sep 8, 2023 | 113.28 | 113.31 | 111.75 | 112.13 | 111.28 | 391,500 |
Sep 7, 2023 | 113.17 | 113.68 | 112.63 | 113.32 | 112.46 | 395,800 |
Sep 6, 2023 | 114.72 | 115.09 | 113.09 | 113.37 | 112.51 | 336,800 |
Sep 5, 2023 | 116.21 | 116.55 | 114.77 | 114.83 | 113.96 | 377,700 |
Sep 1, 2023 | 116.72 | 117.00 | 116.11 | 116.44 | 115.56 | 246,600 |
Aug 31, 2023 | 116.93 | 117.35 | 116.14 | 116.17 | 115.29 | 250,200 |
Aug 30, 2023 | 115.68 | 117.26 | 115.68 | 116.72 | 115.84 | 391,800 |
Aug 29, 2023 | 115.03 | 115.98 | 114.67 | 115.71 | 114.83 | 365,000 |
Aug 28, 2023 | 114.09 | 115.63 | 114.09 | 115.43 | 114.56 | 472,000 |
Aug 25, 2023 | 113.53 | 114.34 | 112.52 | 114.06 | 113.20 | 346,000 |
Aug 24, 2023 | 114.85 | 115.29 | 113.42 | 113.44 | 112.58 | 439,000 |
Aug 23, 2023 | 114.98 | 115.86 | 114.98 | 115.54 | 114.67 | 302,800 |
Aug 22, 2023 | 115.07 | 115.42 | 114.56 | 115.16 | 114.29 | 423,500 |
Aug 21, 2023 | 114.68 | 114.90 | 114.21 | 114.70 | 113.83 | 415,700 |
Aug 18, 2023 | 113.04 | 114.92 | 112.92 | 114.64 | 113.77 | 674,700 |
Aug 17, 2023 | 115.21 | 115.38 | 113.77 | 113.79 | 112.93 | 377,100 |
Aug 16, 2023 | 114.94 | 115.67 | 114.77 | 114.80 | 113.93 | 474,400 |
Aug 15, 2023 | 116.46 | 116.52 | 115.21 | 115.25 | 114.38 | 377,900 |
Aug 14, 2023 | 117.23 | 117.61 | 116.80 | 116.89 | 116.01 | 407,700 |
Aug 11, 2023 | 116.93 | 117.33 | 116.56 | 117.23 | 116.34 | 380,800 |
Aug 10, 2023 | 117.77 | 118.27 | 116.71 | 116.91 | 116.03 | 448,800 |
Aug 9, 2023 | 117.35 | 118.13 | 117.01 | 117.49 | 116.60 | 333,000 |
Aug 8, 2023 | 116.59 | 117.10 | 116.35 | 116.82 | 115.94 | 240,700 |
Aug 7, 2023 | 116.06 | 117.53 | 116.06 | 117.33 | 116.44 | 480,400 |
Aug 4, 2023 | 115.71 | 116.64 | 115.35 | 115.65 | 114.77 | 307,000 |
Aug 3, 2023 | 115.36 | 115.55 | 114.67 | 115.05 | 114.18 | 372,600 |
Aug 2, 2023 | 116.63 | 116.99 | 115.11 | 115.30 | 114.43 | 532,100 |
Aug 1, 2023 | 117.12 | 118.20 | 117.12 | 117.72 | 116.83 | 448,000 |
Jul 31, 2023 | 117.09 | 117.77 | 117.07 | 117.72 | 116.83 | 287,300 |
Jul 28, 2023 | 116.40 | 117.04 | 116.12 | 116.93 | 116.05 | 318,300 |
Jul 27, 2023 | 116.60 | 116.80 | 115.38 | 115.84 | 114.96 | 441,400 |
Jul 26, 2023 | 115.02 | 116.44 | 115.01 | 116.29 | 115.41 | 601,100 |
Jul 25, 2023 | 113.95 | 114.63 | 111.69 | 114.57 | 113.70 | 1,327,700 |
Jul 24, 2023 | 116.18 | 117.09 | 116.18 | 116.97 | 116.08 | 238,900 |
Jul 21, 2023 | 117.29 | 117.56 | 116.37 | 116.38 | 115.50 | 337,400 |
Jul 20, 2023 | 115.88 | 117.28 | 115.88 | 117.01 | 116.12 | 500,200 |
Jul 19, 2023 | 116.16 | 116.76 | 115.18 | 115.61 | 114.74 | 2,007,300 |
Jul 18, 2023 | 116.70 | 117.72 | 115.65 | 116.28 | 115.40 | 378,300 |
Jul 17, 2023 | 115.98 | 117.18 | 115.71 | 116.80 | 115.92 | 346,900 |
Jul 14, 2023 | 117.34 | 117.34 | 115.89 | 116.20 | 115.32 | 249,000 |
Jul 13, 2023 | 117.30 | 118.02 | 117.11 | 117.56 | 116.67 | 402,000 |
Jul 12, 2023 | 119.00 | 119.09 | 117.30 | 117.42 | 116.53 | 353,200 |
Jul 11, 2023 | 116.78 | 118.29 | 116.44 | 118.17 | 117.28 | 331,100 |
Jul 10, 2023 | 115.91 | 116.98 | 115.80 | 116.75 | 115.87 | 315,400 |
Jul 7, 2023 | 116.13 | 117.04 | 115.95 | 116.04 | 115.16 | 232,200 |
Jul 6, 2023 | 116.17 | 116.72 | 115.26 | 116.09 | 115.21 | 288,500 |
Jul 5, 2023 | 116.27 | 116.96 | 115.80 | 116.73 | 115.85 | 272,000 |
Jul 3, 2023 | 116.29 | 117.18 | 116.10 | 116.92 | 116.04 | 394,500 |
Jun 30, 2023 | 116.92 | 117.17 | 116.05 | 116.67 | 115.79 | 378,500 |
Jun 29, 2023 | 114.71 | 116.44 | 114.63 | 116.36 | 115.48 | 434,800 |
Jun 28, 2023 | 115.16 | 115.32 | 114.24 | 114.75 | 113.88 | 355,500 |
Jun 27, 2023 | 113.67 | 114.93 | 113.51 | 114.88 | 114.01 | 407,200 |
Jun 26, 2023 | 113.36 | 113.65 | 112.64 | 113.47 | 112.61 | 392,500 |
Jun 23, 2023 | 114.02 | 114.15 | 113.22 | 113.65 | 112.79 | 551,200 |
Jun 22, 2023 | 115.00 | 115.55 | 114.28 | 114.51 | 113.64 | 627,000 |
Jun 21, 2023 | 114.90 | 116.70 | 114.80 | 116.30 | 115.42 | 432,800 |
Jun 20, 2023 | 115.49 | 116.05 | 114.87 | 115.24 | 114.37 | 319,300 |
Jun 16, 2023 | 115.95 | 117.15 | 115.32 | 115.88 | 115.00 | 442,400 |
Jun 15, 2023 | 114.39 | 115.94 | 114.39 | 115.74 | 114.86 | 810,800 |
Jun 14, 2023 | 115.88 | 115.98 | 114.19 | 114.50 | 113.63 | 429,700 |
Jun 13, 2023 | 116.17 | 116.54 | 115.23 | 115.76 | 114.88 | 854,400 |
Jun 12, 2023 | 115.11 | 116.09 | 114.79 | 115.85 | 114.97 | 261,200 |
Jun 9, 2023 | 115.44 | 115.61 | 114.57 | 115.09 | 114.22 | 288,500 |
Jun 8, 2023 | 114.26 | 115.93 | 114.23 | 115.45 | 114.58 | 297,300 |
Jun 7, 2023 | 0.24 Dividend | |||||
Jun 7, 2023 | 112.65 | 114.63 | 112.34 | 114.52 | 113.65 | 491,500 |
Jun 6, 2023 | 111.77 | 113.07 | 111.50 | 112.83 | 111.74 | 449,100 |
Jun 5, 2023 | 112.96 | 112.96 | 111.64 | 111.82 | 110.74 | 468,000 |
Jun 2, 2023 | 111.07 | 113.15 | 111.07 | 112.68 | 111.59 | 518,200 |
Jun 1, 2023 | 109.06 | 110.51 | 108.87 | 110.16 | 109.10 | 485,000 |
May 31, 2023 | 109.20 | 109.38 | 108.14 | 108.66 | 107.61 | 441,300 |
May 30, 2023 | 109.88 | 110.29 | 108.98 | 109.46 | 108.40 | 534,300 |
May 26, 2023 | 109.33 | 110.44 | 109.28 | 109.67 | 108.61 | 488,300 |
May 25, 2023 | 109.80 | 109.80 | 108.27 | 109.00 | 107.95 | 645,500 |
May 24, 2023 | 110.36 | 110.59 | 109.63 | 109.80 | 108.74 | 441,300 |
May 23, 2023 | 112.38 | 112.51 | 110.91 | 110.92 | 109.85 | 432,900 |
May 22, 2023 | 112.56 | 113.18 | 112.01 | 113.06 | 111.97 | 446,300 |
May 19, 2023 | 113.63 | 113.96 | 112.18 | 112.57 | 111.48 | 431,800 |
May 18, 2023 | 112.94 | 113.48 | 112.01 | 113.33 | 112.24 | 312,400 |
May 17, 2023 | 111.69 | 113.52 | 111.69 | 113.04 | 111.95 | 755,100 |
May 16, 2023 | 111.88 | 111.95 | 111.13 | 111.13 | 110.06 | 305,700 |
May 15, 2023 | 111.10 | 112.37 | 110.99 | 112.22 | 111.14 | 284,900 |
May 12, 2023 | 111.54 | 111.84 | 110.19 | 110.89 | 109.82 | 359,200 |
May 11, 2023 | 111.34 | 111.34 | 110.30 | 111.13 | 110.06 | 350,600 |
May 10, 2023 | 112.97 | 112.97 | 110.50 | 111.50 | 110.42 | 510,400 |
May 9, 2023 | 111.51 | 112.71 | 111.29 | 112.43 | 111.34 | 421,300 |
May 8, 2023 | 112.06 | 112.41 | 110.99 | 111.14 | 110.07 | 314,600 |
May 5, 2023 | 111.36 | 111.98 | 110.91 | 111.76 | 110.68 | 362,000 |
May 4, 2023 | 112.07 | 112.19 | 109.46 | 110.72 | 109.65 | 589,100 |
May 3, 2023 | 113.66 | 114.03 | 112.27 | 112.34 | 111.26 | 510,800 |
May 2, 2023 | 114.31 | 114.44 | 112.63 | 113.68 | 112.58 | 789,500 |
May 1, 2023 | 113.93 | 115.38 | 113.93 | 114.25 | 113.15 | 684,000 |
Apr 28, 2023 | 113.34 | 114.00 | 113.06 | 113.96 | 112.86 | 582,400 |
Apr 27, 2023 | 112.36 | 113.70 | 111.94 | 113.55 | 112.45 | 707,600 |
Apr 26, 2023 | 114.72 | 114.72 | 111.73 | 111.90 | 110.82 | 1,110,700 |
Apr 25, 2023 | 115.19 | 115.29 | 113.80 | 114.27 | 113.17 | 495,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%