NasdaqGM - Nasdaq Real Time Price • USD
iShares MSCI ACWI ETF (ACWI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:15 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 | 105.08 | 105.39 | 104.29 | 104.54 | 104.54 | 3,511,500 |
Apr 18, 2024 | 105.52 | 106.04 | 104.99 | 105.19 | 105.19 | 1,116,500 |
Apr 17, 2024 | 106.28 | 106.31 | 104.99 | 105.34 | 105.34 | 2,289,800 |
Apr 16, 2024 | 105.91 | 106.29 | 105.43 | 105.73 | 105.73 | 2,512,400 |
Apr 15, 2024 | 108.26 | 108.29 | 106.08 | 106.29 | 106.29 | 5,107,700 |
Apr 12, 2024 | 108.09 | 108.41 | 107.03 | 107.33 | 107.33 | 3,319,500 |
Apr 11, 2024 | 108.70 | 109.24 | 107.90 | 109.01 | 109.01 | 1,702,100 |
Apr 10, 2024 | 108.28 | 108.80 | 107.94 | 108.37 | 108.37 | 7,321,600 |
Apr 9, 2024 | 109.93 | 109.97 | 108.77 | 109.62 | 109.62 | 1,983,600 |
Apr 8, 2024 | 109.54 | 109.69 | 109.32 | 109.46 | 109.46 | 1,934,900 |
Apr 5, 2024 | 108.55 | 109.57 | 108.40 | 109.23 | 109.23 | 4,344,700 |
Apr 4, 2024 | 110.45 | 110.45 | 108.31 | 108.38 | 108.38 | 2,584,200 |
Apr 3, 2024 | 109.04 | 109.76 | 109.02 | 109.48 | 109.48 | 2,473,600 |
Apr 2, 2024 | 109.05 | 109.26 | 108.87 | 109.22 | 109.22 | 1,836,400 |
Apr 1, 2024 | 110.24 | 110.38 | 109.63 | 109.87 | 109.87 | 1,857,200 |
Mar 28, 2024 | 110.10 | 110.35 | 110.06 | 110.13 | 110.13 | 986,300 |
Mar 27, 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 110.15 | 1,268,500 |
Mar 26, 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 109.35 | 1,940,300 |
Mar 25, 2024 | 109.45 | 109.73 | 109.43 | 109.50 | 109.50 | 871,600 |
Mar 22, 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 109.72 | 1,712,000 |
Mar 21, 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 109.98 | 4,229,400 |
Mar 20, 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 109.74 | 2,954,100 |
Mar 19, 2024 | 108.07 | 108.73 | 107.84 | 108.64 | 108.64 | 3,858,000 |
Mar 18, 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 108.26 | 1,913,200 |
Mar 15, 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 107.82 | 2,241,000 |
Mar 14, 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 108.37 | 3,938,900 |
Mar 13, 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 108.80 | 2,082,800 |
Mar 12, 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 108.94 | 2,195,700 |
Mar 11, 2024 | 107.70 | 107.96 | 107.35 | 107.85 | 107.85 | 1,490,700 |
Mar 8, 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 108.07 | 3,063,100 |
Mar 7, 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 108.60 | 2,188,000 |
Mar 6, 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 107.48 | 2,515,400 |
Mar 5, 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 106.65 | 3,913,600 |
Mar 4, 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 107.52 | 3,548,200 |
Mar 1, 2024 | 106.92 | 107.75 | 106.74 | 107.68 | 107.68 | 3,603,700 |
Feb 29, 2024 | 106.73 | 106.85 | 106.10 | 106.65 | 106.65 | 4,878,200 |
Feb 28, 2024 | 106.21 | 106.39 | 106.09 | 106.24 | 106.24 | 4,609,100 |
Feb 27, 2024 | 106.53 | 106.72 | 106.35 | 106.69 | 106.69 | 5,568,300 |
Feb 26, 2024 | 106.76 | 106.86 | 106.40 | 106.48 | 106.48 | 2,002,300 |
Feb 23, 2024 | 106.95 | 107.11 | 106.59 | 106.77 | 106.77 | 1,867,900 |
Feb 22, 2024 | 106.08 | 106.88 | 106.03 | 106.73 | 106.73 | 4,529,700 |
Feb 21, 2024 | 104.65 | 104.94 | 104.29 | 104.92 | 104.92 | 4,078,000 |
Feb 20, 2024 | 105.16 | 105.25 | 104.48 | 104.89 | 104.89 | 3,328,500 |
Feb 16, 2024 | 105.47 | 105.76 | 104.96 | 105.19 | 105.19 | 2,704,600 |
Feb 15, 2024 | 104.84 | 105.47 | 104.81 | 105.45 | 105.45 | 3,224,900 |
Feb 14, 2024 | 104.16 | 104.68 | 103.84 | 104.61 | 104.61 | 2,691,600 |
Feb 13, 2024 | 103.69 | 103.93 | 102.90 | 103.47 | 103.47 | 3,387,200 |
Feb 12, 2024 | 104.95 | 105.56 | 104.95 | 105.14 | 105.14 | 3,071,700 |
Feb 9, 2024 | 104.58 | 105.07 | 104.50 | 105.01 | 105.01 | 3,663,800 |
Feb 8, 2024 | 104.43 | 104.51 | 104.21 | 104.45 | 104.45 | 4,335,400 |
Feb 7, 2024 | 104.12 | 104.56 | 104.06 | 104.47 | 104.47 | 2,348,400 |
Feb 6, 2024 | 103.63 | 103.94 | 103.49 | 103.94 | 103.94 | 5,034,200 |
Feb 5, 2024 | 103.47 | 103.62 | 102.82 | 103.34 | 103.34 | 3,258,400 |
Feb 2, 2024 | 103.12 | 103.99 | 102.97 | 103.74 | 103.74 | 5,939,800 |
Feb 1, 2024 | 102.39 | 103.32 | 102.24 | 103.32 | 103.32 | 11,843,600 |
Jan 31, 2024 | 103.10 | 103.31 | 102.03 | 102.05 | 102.05 | 7,041,000 |
Jan 30, 2024 | 103.30 | 103.50 | 103.16 | 103.39 | 103.39 | 2,354,400 |
Jan 29, 2024 | 102.90 | 103.61 | 102.77 | 103.56 | 103.56 | 5,161,200 |
Jan 26, 2024 | 102.90 | 103.13 | 102.70 | 102.88 | 102.88 | 4,609,900 |
Jan 25, 2024 | 102.76 | 102.80 | 102.30 | 102.79 | 102.79 | 4,227,600 |
Jan 24, 2024 | 102.95 | 103.07 | 102.32 | 102.38 | 102.38 | 5,796,800 |
Jan 23, 2024 | 101.82 | 102.07 | 101.59 | 102.04 | 102.04 | 12,402,400 |
Jan 22, 2024 | 101.87 | 102.15 | 101.68 | 101.83 | 101.83 | 17,480,900 |
Jan 19, 2024 | 100.81 | 101.69 | 100.56 | 101.67 | 101.67 | 3,887,700 |
Jan 18, 2024 | 100.15 | 100.72 | 99.89 | 100.66 | 100.66 | 5,332,200 |
Jan 17, 2024 | 99.59 | 99.83 | 99.26 | 99.79 | 99.79 | 13,827,200 |
Jan 16, 2024 | 100.79 | 100.98 | 100.23 | 100.56 | 100.56 | 5,238,500 |
Jan 12, 2024 | 101.72 | 101.97 | 101.27 | 101.45 | 101.45 | 3,336,100 |
Jan 11, 2024 | 101.47 | 101.63 | 100.41 | 101.24 | 101.24 | 5,916,000 |
Jan 10, 2024 | 100.92 | 101.44 | 100.83 | 101.29 | 101.29 | 7,878,600 |
Jan 9, 2024 | 100.48 | 101.03 | 100.41 | 100.82 | 100.82 | 4,043,600 |
Jan 8, 2024 | 100.11 | 101.29 | 100.08 | 101.28 | 101.28 | 7,516,600 |
Jan 5, 2024 | 99.97 | 100.73 | 99.86 | 100.08 | 100.08 | 3,524,100 |
Jan 4, 2024 | 99.98 | 100.62 | 99.92 | 99.99 | 99.99 | 2,677,000 |
Jan 3, 2024 | 100.27 | 100.54 | 99.94 | 100.10 | 100.10 | 3,666,800 |
Jan 2, 2024 | 101.01 | 101.23 | 100.59 | 100.90 | 100.90 | 4,067,100 |
Dec 29, 2023 | 101.97 | 102.15 | 101.48 | 101.77 | 101.77 | 3,341,500 |
Dec 28, 2023 | 102.13 | 102.28 | 101.91 | 101.96 | 101.96 | 3,909,100 |
Dec 27, 2023 | 101.72 | 102.03 | 101.60 | 101.96 | 101.96 | 3,906,000 |
Dec 26, 2023 | 101.40 | 101.84 | 101.30 | 101.67 | 101.67 | 3,021,300 |
Dec 22, 2023 | 101.15 | 101.47 | 100.80 | 101.18 | 101.18 | 3,520,000 |
Dec 21, 2023 | 100.60 | 101.07 | 100.27 | 101.03 | 101.03 | 4,268,500 |
Dec 20, 2023 | 0.96 Dividend | |||||
Dec 20, 2023 | 101.03 | 101.35 | 99.76 | 99.78 | 99.78 | 8,277,200 |
Dec 19, 2023 | 101.74 | 102.17 | 101.67 | 102.15 | 101.19 | 8,803,800 |
Dec 18, 2023 | 101.34 | 101.56 | 101.16 | 101.42 | 100.46 | 2,490,300 |
Dec 15, 2023 | 101.25 | 101.40 | 100.89 | 100.97 | 100.02 | 2,759,200 |
Dec 14, 2023 | 101.33 | 101.69 | 100.89 | 101.40 | 100.45 | 3,648,600 |
Dec 13, 2023 | 99.47 | 100.80 | 99.18 | 100.75 | 99.80 | 6,968,900 |
Dec 12, 2023 | 98.95 | 99.41 | 98.69 | 99.38 | 98.44 | 3,356,200 |
Dec 11, 2023 | 98.53 | 99.12 | 98.47 | 99.06 | 98.13 | 4,661,300 |
Dec 8, 2023 | 98.13 | 98.82 | 98.13 | 98.71 | 97.78 | 2,459,800 |
Dec 7, 2023 | 98.14 | 98.51 | 97.92 | 98.39 | 97.46 | 2,923,200 |
Dec 6, 2023 | 98.60 | 98.60 | 97.70 | 97.76 | 96.84 | 3,211,000 |
Dec 5, 2023 | 97.80 | 98.18 | 97.66 | 97.95 | 97.03 | 2,374,800 |
Dec 4, 2023 | 97.93 | 98.31 | 97.74 | 98.14 | 97.22 | 3,605,500 |
Dec 1, 2023 | 97.83 | 98.85 | 97.78 | 98.75 | 97.82 | 5,299,500 |
Nov 30, 2023 | 97.89 | 98.12 | 97.58 | 98.02 | 97.10 | 3,946,800 |
Nov 29, 2023 | 98.15 | 98.33 | 97.70 | 97.77 | 96.85 | 4,086,800 |
Nov 28, 2023 | 97.59 | 98.03 | 97.42 | 97.78 | 96.86 | 6,387,600 |
Nov 27, 2023 | 97.71 | 97.78 | 97.53 | 97.62 | 96.70 | 8,016,600 |
Nov 24, 2023 | 97.72 | 97.90 | 97.65 | 97.88 | 96.96 | 774,500 |
Nov 22, 2023 | 97.61 | 97.83 | 97.32 | 97.64 | 96.72 | 3,275,500 |
Nov 21, 2023 | 97.53 | 97.53 | 97.21 | 97.37 | 96.45 | 3,352,300 |
Nov 20, 2023 | 96.89 | 97.82 | 96.89 | 97.63 | 96.71 | 3,102,200 |
Nov 17, 2023 | 96.81 | 97.04 | 96.61 | 96.95 | 96.04 | 4,134,900 |
Nov 16, 2023 | 96.37 | 96.67 | 96.11 | 96.52 | 95.61 | 2,122,600 |
Nov 15, 2023 | 96.70 | 97.02 | 96.45 | 96.59 | 95.68 | 4,183,700 |
Nov 14, 2023 | 95.76 | 96.62 | 95.57 | 96.39 | 95.48 | 3,893,200 |
Nov 13, 2023 | 93.96 | 94.55 | 93.86 | 94.33 | 93.44 | 3,011,000 |
Nov 10, 2023 | 93.48 | 94.36 | 93.09 | 94.31 | 93.42 | 2,003,700 |
Nov 9, 2023 | 94.14 | 94.22 | 93.17 | 93.24 | 92.36 | 12,563,900 |
Nov 8, 2023 | 93.86 | 94.06 | 93.37 | 93.80 | 92.92 | 2,046,600 |
Nov 7, 2023 | 93.62 | 93.97 | 93.34 | 93.82 | 92.94 | 3,239,700 |
Nov 6, 2023 | 93.99 | 94.07 | 93.51 | 93.87 | 92.99 | 2,623,400 |
Nov 3, 2023 | 93.40 | 94.07 | 93.40 | 93.79 | 92.91 | 3,144,100 |
Nov 2, 2023 | 92.07 | 92.77 | 91.98 | 92.72 | 91.85 | 2,577,500 |
Nov 1, 2023 | 90.23 | 91.05 | 90.09 | 90.92 | 90.06 | 6,827,900 |
Oct 31, 2023 | 89.77 | 90.06 | 89.30 | 90.02 | 89.17 | 3,220,000 |
Oct 30, 2023 | 89.35 | 89.81 | 89.04 | 89.62 | 88.78 | 2,524,900 |
Oct 27, 2023 | 89.42 | 89.47 | 88.34 | 88.59 | 87.76 | 2,660,100 |
Oct 26, 2023 | 89.52 | 89.72 | 88.69 | 88.91 | 88.07 | 2,376,400 |
Oct 25, 2023 | 90.61 | 90.61 | 89.72 | 89.83 | 88.98 | 2,571,200 |
Oct 24, 2023 | 90.71 | 91.20 | 90.45 | 90.99 | 90.13 | 1,578,300 |
Oct 23, 2023 | 89.99 | 91.03 | 89.67 | 90.33 | 89.48 | 3,015,100 |
Oct 20, 2023 | 91.28 | 91.39 | 90.39 | 90.40 | 89.55 | 3,277,000 |
Oct 19, 2023 | 92.25 | 92.69 | 91.34 | 91.49 | 90.63 | 2,798,500 |
Oct 18, 2023 | 93.15 | 93.26 | 92.10 | 92.32 | 91.45 | 5,959,300 |
Oct 17, 2023 | 92.90 | 94.09 | 92.88 | 93.66 | 92.78 | 5,424,200 |
Oct 16, 2023 | 93.09 | 93.78 | 93.03 | 93.62 | 92.74 | 4,269,600 |
Oct 13, 2023 | 93.46 | 93.69 | 92.42 | 92.77 | 91.90 | 5,099,400 |
Oct 12, 2023 | 94.12 | 94.12 | 92.84 | 93.30 | 92.42 | 2,831,800 |
Oct 11, 2023 | 93.99 | 94.11 | 93.41 | 94.02 | 93.13 | 1,612,800 |
Oct 10, 2023 | 93.24 | 94.06 | 93.13 | 93.59 | 92.71 | 4,807,300 |
Oct 9, 2023 | 91.85 | 92.92 | 91.78 | 92.81 | 91.94 | 3,179,700 |
Oct 6, 2023 | 90.99 | 92.76 | 90.64 | 92.48 | 91.61 | 5,040,300 |
Oct 5, 2023 | 91.25 | 91.50 | 90.69 | 91.35 | 90.49 | 8,876,300 |
Oct 4, 2023 | 90.80 | 91.26 | 90.35 | 91.12 | 90.26 | 1,850,900 |
Oct 3, 2023 | 91.36 | 91.64 | 90.44 | 90.73 | 89.88 | 1,968,800 |
Oct 2, 2023 | 92.15 | 92.29 | 91.49 | 91.96 | 91.09 | 1,748,700 |
Sep 29, 2023 | 93.45 | 93.45 | 92.16 | 92.37 | 91.50 | 2,476,000 |
Sep 28, 2023 | 91.99 | 92.94 | 91.82 | 92.63 | 91.76 | 2,619,000 |
Sep 27, 2023 | 92.38 | 92.46 | 91.32 | 92.06 | 91.19 | 2,563,100 |
Sep 26, 2023 | 92.70 | 92.88 | 91.90 | 92.02 | 91.15 | 4,868,200 |
Sep 25, 2023 | 92.81 | 93.39 | 92.75 | 93.38 | 92.50 | 1,647,100 |
Sep 22, 2023 | 93.71 | 93.97 | 93.21 | 93.26 | 92.38 | 1,521,300 |
Sep 21, 2023 | 94.06 | 94.15 | 93.25 | 93.32 | 92.44 | 2,613,600 |
Sep 20, 2023 | 95.82 | 96.02 | 94.85 | 94.89 | 94.00 | 1,121,300 |
Sep 19, 2023 | 95.57 | 95.72 | 95.06 | 95.51 | 94.61 | 1,716,600 |
Sep 18, 2023 | 95.60 | 95.92 | 95.48 | 95.72 | 94.82 | 616,000 |
Sep 15, 2023 | 96.47 | 96.51 | 95.72 | 95.82 | 94.92 | 4,235,400 |
Sep 14, 2023 | 96.35 | 96.73 | 96.08 | 96.60 | 95.69 | 1,336,300 |
Sep 13, 2023 | 95.70 | 95.96 | 95.47 | 95.72 | 94.82 | 2,860,200 |
Sep 12, 2023 | 95.77 | 96.17 | 95.65 | 95.69 | 94.79 | 1,073,700 |
Sep 11, 2023 | 96.08 | 96.17 | 95.78 | 96.15 | 95.24 | 1,015,800 |
Sep 8, 2023 | 95.32 | 95.65 | 95.19 | 95.33 | 94.43 | 1,110,400 |
Sep 7, 2023 | 95.07 | 95.41 | 94.90 | 95.29 | 94.39 | 1,748,700 |
Sep 6, 2023 | 96.07 | 96.15 | 95.24 | 95.65 | 94.75 | 1,371,400 |
Sep 5, 2023 | 96.59 | 96.63 | 96.21 | 96.21 | 95.30 | 2,095,100 |
Sep 1, 2023 | 97.24 | 97.39 | 96.50 | 96.77 | 95.86 | 2,337,800 |
Aug 31, 2023 | 96.80 | 96.99 | 96.44 | 96.50 | 95.59 | 3,860,900 |
Aug 30, 2023 | 96.63 | 96.97 | 96.43 | 96.80 | 95.89 | 1,707,600 |
Aug 29, 2023 | 95.11 | 96.61 | 95.10 | 96.56 | 95.65 | 2,711,500 |
Aug 28, 2023 | 95.02 | 95.34 | 94.89 | 95.21 | 94.31 | 2,006,900 |
Aug 25, 2023 | 94.26 | 94.77 | 93.49 | 94.48 | 93.59 | 2,030,800 |
Aug 24, 2023 | 95.22 | 95.38 | 93.89 | 93.91 | 93.03 | 1,937,400 |
Aug 23, 2023 | 94.35 | 95.26 | 94.31 | 95.12 | 94.22 | 3,203,100 |
Aug 22, 2023 | 94.66 | 94.66 | 93.91 | 94.01 | 93.12 | 1,550,800 |
Aug 21, 2023 | 93.99 | 94.37 | 93.51 | 94.22 | 93.33 | 1,641,600 |
Aug 18, 2023 | 93.05 | 93.94 | 93.02 | 93.73 | 92.85 | 2,441,400 |
Aug 17, 2023 | 94.75 | 94.83 | 93.66 | 93.77 | 92.89 | 2,662,700 |
Aug 16, 2023 | 94.89 | 95.27 | 94.37 | 94.39 | 93.50 | 1,946,600 |
Aug 15, 2023 | 95.86 | 95.88 | 94.98 | 95.12 | 94.22 | 4,823,700 |
Aug 14, 2023 | 95.63 | 96.30 | 95.50 | 96.30 | 95.39 | 3,811,000 |
Aug 11, 2023 | 95.92 | 96.39 | 95.80 | 96.11 | 95.20 | 912,800 |
Aug 10, 2023 | 97.01 | 97.70 | 96.27 | 96.47 | 95.56 | 3,729,100 |
Aug 9, 2023 | 96.89 | 96.90 | 96.14 | 96.32 | 95.41 | 1,622,300 |
Aug 8, 2023 | 96.46 | 96.83 | 95.98 | 96.73 | 95.82 | 2,672,500 |
Aug 7, 2023 | 97.08 | 97.33 | 96.74 | 97.29 | 96.37 | 1,602,700 |
Aug 4, 2023 | 97.21 | 97.79 | 96.53 | 96.64 | 95.73 | 2,931,100 |
Aug 3, 2023 | 96.55 | 97.19 | 96.48 | 96.84 | 95.93 | 5,379,100 |
Aug 2, 2023 | 97.76 | 97.83 | 96.92 | 97.07 | 96.16 | 5,789,100 |
Aug 1, 2023 | 98.83 | 99.01 | 98.53 | 98.70 | 97.77 | 3,209,200 |
Jul 31, 2023 | 99.30 | 99.51 | 99.15 | 99.39 | 98.45 | 2,951,900 |
Jul 28, 2023 | 98.99 | 99.40 | 98.86 | 99.20 | 98.27 | 4,202,600 |
Jul 27, 2023 | 99.53 | 99.53 | 97.99 | 98.17 | 97.25 | 3,035,900 |
Jul 26, 2023 | 98.30 | 99.06 | 98.30 | 98.79 | 97.86 | 3,511,300 |
Jul 25, 2023 | 98.39 | 98.87 | 98.38 | 98.66 | 97.73 | 4,697,300 |
Jul 24, 2023 | 98.10 | 98.50 | 97.96 | 98.34 | 97.41 | 3,472,400 |
Jul 21, 2023 | 98.26 | 98.32 | 97.94 | 97.99 | 97.07 | 2,109,400 |
Jul 20, 2023 | 98.39 | 98.53 | 97.79 | 97.94 | 97.02 | 6,185,600 |
Jul 19, 2023 | 98.60 | 98.85 | 98.44 | 98.60 | 97.67 | 6,198,500 |
Jul 18, 2023 | 97.85 | 98.57 | 97.75 | 98.48 | 97.55 | 3,427,400 |
Jul 17, 2023 | 97.54 | 98.10 | 97.46 | 97.93 | 97.01 | 4,090,700 |
Jul 14, 2023 | 98.04 | 98.10 | 97.57 | 97.68 | 96.76 | 2,875,800 |
Jul 13, 2023 | 97.54 | 98.09 | 97.48 | 97.95 | 97.03 | 1,997,500 |
Jul 12, 2023 | 96.77 | 97.04 | 96.62 | 96.85 | 95.94 | 3,326,100 |
Jul 11, 2023 | 95.26 | 95.77 | 95.02 | 95.70 | 94.80 | 725,200 |
Jul 10, 2023 | 94.57 | 94.97 | 94.57 | 94.95 | 94.06 | 1,066,400 |
Jul 7, 2023 | 94.48 | 95.42 | 94.44 | 94.71 | 93.82 | 949,000 |
Jul 6, 2023 | 94.62 | 94.66 | 93.98 | 94.52 | 93.63 | 2,127,100 |
Jul 5, 2023 | 95.68 | 95.85 | 95.53 | 95.70 | 94.80 | 3,163,500 |
Jul 3, 2023 | 96.02 | 96.22 | 95.97 | 96.17 | 95.26 | 1,508,900 |
Jun 30, 2023 | 95.66 | 96.09 | 95.59 | 95.94 | 95.04 | 2,247,800 |
Jun 29, 2023 | 94.52 | 94.89 | 94.43 | 94.89 | 94.00 | 1,937,300 |
Jun 28, 2023 | 94.50 | 94.92 | 94.36 | 94.73 | 93.84 | 1,317,500 |
Jun 27, 2023 | 94.07 | 94.82 | 93.88 | 94.74 | 93.85 | 2,984,900 |
Jun 26, 2023 | 93.95 | 94.26 | 93.73 | 93.75 | 92.87 | 1,824,500 |
Jun 23, 2023 | 93.80 | 94.21 | 93.76 | 93.91 | 93.03 | 1,995,200 |
Jun 22, 2023 | 94.52 | 94.90 | 94.40 | 94.89 | 94.00 | 1,609,700 |
Jun 21, 2023 | 94.93 | 95.24 | 94.69 | 94.87 | 93.98 | 2,768,500 |
Jun 20, 2023 | 95.38 | 95.50 | 94.85 | 95.20 | 94.30 | 4,809,700 |
Jun 16, 2023 | 96.81 | 96.81 | 96.00 | 96.08 | 95.18 | 2,292,300 |
Jun 15, 2023 | 95.24 | 96.56 | 95.16 | 96.36 | 95.45 | 2,295,700 |
Jun 14, 2023 | 95.29 | 95.66 | 94.57 | 95.28 | 94.38 | 1,349,400 |
Jun 13, 2023 | 94.90 | 95.21 | 94.72 | 95.05 | 94.15 | 4,370,100 |
Jun 12, 2023 | 93.88 | 94.33 | 93.71 | 94.32 | 93.43 | 3,086,600 |
Jun 9, 2023 | 93.69 | 94.03 | 93.45 | 93.64 | 92.76 | 3,250,700 |
Jun 8, 2023 | 92.95 | 93.61 | 92.84 | 93.51 | 92.63 | 3,750,500 |
Jun 7, 2023 | 0.95 Dividend | |||||
Jun 7, 2023 | 93.34 | 93.58 | 92.76 | 92.84 | 91.97 | 8,882,900 |
Jun 6, 2023 | 93.82 | 94.37 | 93.72 | 94.29 | 92.46 | 5,434,000 |
Jun 5, 2023 | 94.12 | 94.28 | 93.71 | 93.84 | 92.02 | 4,295,300 |
Jun 2, 2023 | 93.64 | 94.26 | 93.49 | 94.09 | 92.26 | 5,408,800 |
Jun 1, 2023 | 91.77 | 92.91 | 91.64 | 92.71 | 90.91 | 5,391,900 |
May 31, 2023 | 91.68 | 91.88 | 91.17 | 91.62 | 89.84 | 2,274,600 |
May 30, 2023 | 92.87 | 92.92 | 92.00 | 92.28 | 90.49 | 4,063,500 |
May 26, 2023 | 91.74 | 92.79 | 91.74 | 92.66 | 90.86 | 2,216,500 |
May 25, 2023 | 91.59 | 91.72 | 91.07 | 91.46 | 89.68 | 1,838,200 |
May 24, 2023 | 91.42 | 91.42 | 90.91 | 91.09 | 89.32 | 1,917,200 |
May 23, 2023 | 92.63 | 92.75 | 91.91 | 91.94 | 90.15 | 3,814,000 |
May 22, 2023 | 93.10 | 93.38 | 92.88 | 93.11 | 91.30 | 1,831,400 |
May 19, 2023 | 93.14 | 93.29 | 92.74 | 92.97 | 91.16 | 1,884,100 |
May 18, 2023 | 92.34 | 92.99 | 92.18 | 92.91 | 91.10 | 4,237,500 |
May 17, 2023 | 91.89 | 92.55 | 91.55 | 92.45 | 90.65 | 2,749,100 |
May 16, 2023 | 91.97 | 92.14 | 91.58 | 91.59 | 89.81 | 3,550,100 |
May 15, 2023 | 91.94 | 92.38 | 91.70 | 92.33 | 90.54 | 2,903,900 |
May 12, 2023 | 92.08 | 92.12 | 91.26 | 91.70 | 89.92 | 1,265,300 |
May 11, 2023 | 91.84 | 91.99 | 91.43 | 91.96 | 90.17 | 3,497,500 |
May 10, 2023 | 92.36 | 92.47 | 91.44 | 92.19 | 90.40 | 6,397,000 |
May 9, 2023 | 91.81 | 92.15 | 91.75 | 91.96 | 90.17 | 1,514,800 |
May 8, 2023 | 92.49 | 92.49 | 92.09 | 92.35 | 90.56 | 1,866,500 |
May 5, 2023 | 91.46 | 92.50 | 91.43 | 92.31 | 90.52 | 3,620,000 |
May 4, 2023 | 91.02 | 91.11 | 90.50 | 90.77 | 89.01 | 2,789,300 |
May 3, 2023 | 91.56 | 92.14 | 91.06 | 91.10 | 89.33 | 3,964,000 |
May 2, 2023 | 92.13 | 92.13 | 90.84 | 91.43 | 89.65 | 1,313,600 |
May 1, 2023 | 92.56 | 92.85 | 92.43 | 92.47 | 90.67 | 923,000 |
Apr 28, 2023 | 91.74 | 92.59 | 91.70 | 92.59 | 90.79 | 1,619,600 |
Apr 27, 2023 | 91.09 | 92.10 | 90.99 | 92.05 | 90.26 | 5,115,500 |
Apr 26, 2023 | 91.12 | 91.19 | 90.40 | 90.50 | 88.74 | 8,732,000 |
Apr 25, 2023 | 91.66 | 91.73 | 90.71 | 90.73 | 88.97 | 3,988,400 |
Apr 24, 2023 | 92.10 | 92.31 | 91.86 | 92.21 | 90.42 | 2,106,400 |
Apr 21, 2023 | 92.05 | 92.26 | 91.68 | 92.17 | 90.38 | 3,061,900 |
Apr 20, 2023 | 91.94 | 92.46 | 91.81 | 92.11 | 90.32 | 1,860,500 |
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 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%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
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%