NasdaqGM - Delayed Quote • USD
iShares ESG Aware MSCI USA ETF (ESGU)
At close: 4:00 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 | 109.47 | 109.79 | 108.40 | 108.69 | 108.69 | 456,687 |
Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 109.58 | 418,400 |
Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 109.83 | 545,700 |
Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 110.47 | 960,800 |
Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 110.73 | 1,660,400 |
Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 112.12 | 690,300 |
Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 113.76 | 706,500 |
Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 112.99 | 885,900 |
Apr 9, 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 114.20 | 567,700 |
Apr 8, 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 113.97 | 749,100 |
Apr 5, 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 113.91 | 602,100 |
Apr 4, 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 112.81 | 912,200 |
Apr 3, 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 114.12 | 592,100 |
Apr 2, 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 114.00 | 565,500 |
Apr 1, 2024 | 115.02 | 115.24 | 114.48 | 114.74 | 114.74 | 674,700 |
Mar 28, 2024 | 114.84 | 115.29 | 114.84 | 114.96 | 114.96 | 1,480,300 |
Mar 27, 2024 | 114.62 | 114.96 | 114.18 | 114.95 | 114.95 | 931,600 |
Mar 26, 2024 | 114.53 | 114.67 | 113.96 | 114.02 | 114.02 | 547,500 |
Mar 25, 2024 | 114.25 | 114.46 | 114.16 | 114.21 | 114.21 | 394,700 |
Mar 22, 2024 | 114.88 | 114.88 | 114.47 | 114.57 | 114.57 | 507,300 |
Mar 21, 2024 | 0.38 Dividend | |||||
Mar 21, 2024 | 115.07 | 115.19 | 114.72 | 114.81 | 114.81 | 1,244,700 |
Mar 20, 2024 | 113.61 | 114.73 | 113.52 | 114.71 | 114.33 | 1,020,200 |
Mar 19, 2024 | 112.69 | 113.72 | 112.60 | 113.68 | 113.30 | 791,600 |
Mar 18, 2024 | 113.06 | 113.48 | 112.90 | 112.99 | 112.61 | 940,600 |
Mar 15, 2024 | 112.14 | 112.68 | 111.96 | 112.25 | 111.87 | 1,187,600 |
Mar 14, 2024 | 113.50 | 113.61 | 112.36 | 113.05 | 112.67 | 11,470,500 |
Mar 13, 2024 | 113.58 | 113.69 | 113.06 | 113.37 | 112.99 | 283,500 |
Mar 12, 2024 | 112.71 | 113.67 | 112.28 | 113.57 | 113.19 | 452,700 |
Mar 11, 2024 | 112.09 | 112.46 | 111.71 | 112.31 | 111.93 | 492,300 |
Mar 8, 2024 | 113.33 | 113.96 | 112.33 | 112.44 | 112.06 | 688,700 |
Mar 7, 2024 | 112.70 | 113.41 | 112.58 | 113.22 | 112.84 | 480,300 |
Mar 6, 2024 | 112.14 | 112.55 | 111.77 | 112.03 | 111.65 | 551,800 |
Mar 5, 2024 | 112.07 | 112.25 | 110.97 | 111.48 | 111.11 | 642,900 |
Mar 4, 2024 | 112.58 | 113.09 | 112.58 | 112.68 | 112.30 | 773,200 |
Mar 1, 2024 | 112.04 | 112.90 | 111.85 | 112.84 | 112.46 | 472,300 |
Feb 29, 2024 | 111.56 | 112.07 | 111.13 | 111.75 | 111.38 | 467,800 |
Feb 28, 2024 | 111.02 | 111.38 | 110.97 | 111.26 | 110.89 | 420,700 |
Feb 27, 2024 | 111.32 | 111.46 | 110.97 | 111.42 | 111.05 | 327,200 |
Feb 26, 2024 | 111.63 | 111.79 | 111.23 | 111.27 | 110.90 | 424,000 |
Feb 23, 2024 | 111.86 | 112.11 | 111.49 | 111.60 | 111.23 | 1,041,300 |
Feb 22, 2024 | 110.69 | 111.78 | 110.61 | 111.66 | 111.29 | 1,038,200 |
Feb 21, 2024 | 108.80 | 109.36 | 108.56 | 109.32 | 108.95 | 600,500 |
Feb 20, 2024 | 109.42 | 109.63 | 108.73 | 109.25 | 108.88 | 809,700 |
Feb 16, 2024 | 110.34 | 110.68 | 109.83 | 109.93 | 109.56 | 802,800 |
Feb 15, 2024 | 110.03 | 110.55 | 109.82 | 110.51 | 110.14 | 789,000 |
Feb 14, 2024 | 109.37 | 109.89 | 108.89 | 109.82 | 109.45 | 611,800 |
Feb 13, 2024 | 108.68 | 109.18 | 108.02 | 108.75 | 108.39 | 472,200 |
Feb 12, 2024 | 110.31 | 110.93 | 110.23 | 110.38 | 110.01 | 562,100 |
Feb 9, 2024 | 109.88 | 110.53 | 109.83 | 110.42 | 110.05 | 487,000 |
Feb 8, 2024 | 109.56 | 109.83 | 109.48 | 109.75 | 109.38 | 354,200 |
Feb 7, 2024 | 109.10 | 109.72 | 109.01 | 109.61 | 109.24 | 781,500 |
Feb 6, 2024 | 108.52 | 108.82 | 108.28 | 108.71 | 108.35 | 487,600 |
Feb 5, 2024 | 108.64 | 108.73 | 107.89 | 108.40 | 108.04 | 492,400 |
Feb 2, 2024 | 107.67 | 109.13 | 107.67 | 108.76 | 108.40 | 1,034,400 |
Feb 1, 2024 | 106.65 | 107.65 | 106.46 | 107.65 | 107.29 | 1,282,600 |
Jan 31, 2024 | 107.49 | 107.69 | 106.30 | 106.30 | 105.94 | 1,484,900 |
Jan 30, 2024 | 108.08 | 108.24 | 107.91 | 108.07 | 107.71 | 918,500 |
Jan 29, 2024 | 107.31 | 108.20 | 107.28 | 108.18 | 107.82 | 684,600 |
Jan 26, 2024 | 107.30 | 107.73 | 107.15 | 107.33 | 106.97 | 1,619,500 |
Jan 25, 2024 | 107.28 | 107.57 | 106.89 | 107.47 | 107.11 | 6,188,600 |
Jan 24, 2024 | 107.43 | 107.64 | 106.78 | 106.87 | 106.51 | 725,900 |
Jan 23, 2024 | 106.61 | 106.86 | 106.38 | 106.83 | 106.47 | 425,000 |
Jan 22, 2024 | 106.54 | 106.95 | 106.41 | 106.57 | 106.21 | 482,100 |
Jan 19, 2024 | 105.41 | 106.35 | 105.11 | 106.30 | 105.94 | 496,100 |
Jan 18, 2024 | 104.56 | 105.11 | 104.14 | 105.00 | 104.65 | 565,200 |
Jan 17, 2024 | 104.07 | 104.22 | 103.57 | 104.12 | 103.77 | 452,100 |
Jan 16, 2024 | 104.74 | 105.03 | 104.26 | 104.68 | 104.33 | 497,400 |
Jan 12, 2024 | 105.22 | 105.46 | 104.71 | 105.04 | 104.69 | 514,100 |
Jan 11, 2024 | 105.11 | 105.26 | 104.01 | 104.95 | 104.60 | 433,100 |
Jan 10, 2024 | 104.37 | 105.14 | 104.35 | 104.97 | 104.62 | 430,500 |
Jan 9, 2024 | 103.94 | 104.63 | 103.88 | 104.38 | 104.03 | 942,100 |
Jan 8, 2024 | 103.11 | 104.62 | 103.11 | 104.59 | 104.24 | 669,400 |
Jan 5, 2024 | 102.86 | 103.62 | 102.74 | 103.04 | 102.70 | 560,600 |
Jan 4, 2024 | 103.05 | 103.72 | 102.88 | 102.91 | 102.57 | 495,300 |
Jan 3, 2024 | 103.59 | 103.81 | 103.16 | 103.23 | 102.88 | 517,600 |
Jan 2, 2024 | 104.28 | 104.46 | 103.72 | 104.20 | 103.85 | 589,200 |
Dec 29, 2023 | 105.20 | 105.33 | 104.50 | 104.92 | 104.57 | 726,000 |
Dec 28, 2023 | 105.20 | 105.42 | 105.15 | 105.25 | 104.90 | 551,800 |
Dec 27, 2023 | 105.07 | 105.25 | 104.88 | 105.19 | 104.84 | 617,000 |
Dec 26, 2023 | 104.54 | 105.19 | 104.54 | 105.01 | 104.66 | 734,900 |
Dec 22, 2023 | 104.62 | 104.89 | 104.11 | 104.52 | 104.17 | 414,400 |
Dec 21, 2023 | 103.94 | 104.34 | 103.46 | 104.29 | 103.94 | 494,800 |
Dec 20, 2023 | 0.34 Dividend | |||||
Dec 20, 2023 | 104.52 | 105.02 | 103.24 | 103.25 | 102.90 | 595,700 |
Dec 19, 2023 | 104.52 | 105.12 | 104.52 | 105.11 | 104.42 | 507,600 |
Dec 18, 2023 | 104.17 | 104.68 | 104.17 | 104.50 | 103.82 | 624,000 |
Dec 15, 2023 | 103.88 | 104.23 | 103.73 | 103.93 | 103.25 | 514,400 |
Dec 14, 2023 | 104.07 | 104.53 | 103.51 | 104.11 | 103.43 | 1,451,700 |
Dec 13, 2023 | 102.26 | 103.79 | 102.25 | 103.73 | 103.05 | 1,182,500 |
Dec 12, 2023 | 101.66 | 102.29 | 101.53 | 102.28 | 101.61 | 538,100 |
Dec 11, 2023 | 101.31 | 101.91 | 101.31 | 101.87 | 101.20 | 595,100 |
Dec 8, 2023 | 100.86 | 101.56 | 100.78 | 101.43 | 100.77 | 445,600 |
Dec 7, 2023 | 100.60 | 101.12 | 100.53 | 101.00 | 100.34 | 629,500 |
Dec 6, 2023 | 101.01 | 101.08 | 100.15 | 100.23 | 99.57 | 505,800 |
Dec 5, 2023 | 100.23 | 100.79 | 100.23 | 100.60 | 99.94 | 739,000 |
Dec 4, 2023 | 100.31 | 100.70 | 100.14 | 100.63 | 99.97 | 641,900 |
Dec 1, 2023 | 100.20 | 101.27 | 100.20 | 101.19 | 100.53 | 678,600 |
Nov 30, 2023 | 100.22 | 100.59 | 99.85 | 100.49 | 99.83 | 502,600 |
Nov 29, 2023 | 100.44 | 100.86 | 99.99 | 100.09 | 99.44 | 678,000 |
Nov 28, 2023 | 99.90 | 100.30 | 99.69 | 100.06 | 99.41 | 851,200 |
Nov 27, 2023 | 100.00 | 100.16 | 99.84 | 99.94 | 99.29 | 434,700 |
Nov 24, 2023 | 99.96 | 100.12 | 99.94 | 100.11 | 99.45 | 258,600 |
Nov 22, 2023 | 99.91 | 100.30 | 99.79 | 100.04 | 99.39 | 527,400 |
Nov 21, 2023 | 99.51 | 99.68 | 99.33 | 99.62 | 98.97 | 474,200 |
Nov 20, 2023 | 98.92 | 99.96 | 98.92 | 99.80 | 99.15 | 682,000 |
Nov 17, 2023 | 98.90 | 99.17 | 98.70 | 99.05 | 98.40 | 502,600 |
Nov 16, 2023 | 98.58 | 98.96 | 98.42 | 98.91 | 98.26 | 712,100 |
Nov 15, 2023 | 98.76 | 99.18 | 98.59 | 98.69 | 98.04 | 906,900 |
Nov 14, 2023 | 97.91 | 98.82 | 97.80 | 98.56 | 97.92 | 940,000 |
Nov 13, 2023 | 96.24 | 96.79 | 96.14 | 96.53 | 95.90 | 401,900 |
Nov 10, 2023 | 95.64 | 96.72 | 95.31 | 96.68 | 96.05 | 392,400 |
Nov 9, 2023 | 96.23 | 96.25 | 95.06 | 95.18 | 94.56 | 300,400 |
Nov 8, 2023 | 95.89 | 96.11 | 95.42 | 95.92 | 95.29 | 419,000 |
Nov 7, 2023 | 95.46 | 95.99 | 95.31 | 95.85 | 95.22 | 694,600 |
Nov 6, 2023 | 95.50 | 95.58 | 95.09 | 95.49 | 94.87 | 448,900 |
Nov 3, 2023 | 94.90 | 95.71 | 94.90 | 95.36 | 94.74 | 564,400 |
Nov 2, 2023 | 93.46 | 94.48 | 93.46 | 94.43 | 93.81 | 621,500 |
Nov 1, 2023 | 91.80 | 92.76 | 91.76 | 92.63 | 92.02 | 780,700 |
Oct 31, 2023 | 91.11 | 91.73 | 90.78 | 91.66 | 91.06 | 643,300 |
Oct 30, 2023 | 90.63 | 91.29 | 90.33 | 91.06 | 90.46 | 665,200 |
Oct 27, 2023 | 90.71 | 90.85 | 89.69 | 89.99 | 89.40 | 2,380,100 |
Oct 26, 2023 | 91.21 | 91.34 | 90.15 | 90.37 | 89.78 | 826,100 |
Oct 25, 2023 | 92.29 | 92.32 | 91.23 | 91.35 | 90.75 | 888,200 |
Oct 24, 2023 | 92.51 | 93.07 | 92.16 | 92.79 | 92.18 | 942,800 |
Oct 23, 2023 | 91.97 | 92.98 | 91.53 | 92.10 | 91.50 | 694,900 |
Oct 20, 2023 | 93.26 | 93.45 | 92.28 | 92.29 | 91.69 | 814,700 |
Oct 19, 2023 | 94.42 | 94.88 | 93.31 | 93.45 | 92.84 | 1,577,100 |
Oct 18, 2023 | 95.17 | 95.48 | 94.14 | 94.36 | 93.74 | 570,500 |
Oct 17, 2023 | 94.89 | 96.20 | 94.88 | 95.72 | 95.09 | 602,100 |
Oct 16, 2023 | 94.97 | 95.92 | 94.97 | 95.72 | 95.09 | 460,100 |
Oct 13, 2023 | 95.41 | 95.74 | 94.32 | 94.67 | 94.05 | 441,800 |
Oct 12, 2023 | 95.86 | 95.99 | 94.63 | 95.15 | 94.53 | 668,900 |
Oct 11, 2023 | 95.77 | 95.89 | 95.14 | 95.84 | 95.21 | 817,400 |
Oct 10, 2023 | 95.01 | 95.98 | 94.99 | 95.41 | 94.79 | 445,900 |
Oct 9, 2023 | 93.73 | 95.00 | 93.69 | 94.85 | 94.23 | 371,600 |
Oct 6, 2023 | 92.45 | 94.58 | 92.28 | 94.26 | 93.64 | 540,100 |
Oct 5, 2023 | 93.12 | 93.26 | 92.35 | 93.04 | 92.43 | 580,300 |
Oct 4, 2023 | 92.54 | 93.34 | 92.30 | 93.20 | 92.59 | 592,100 |
Oct 3, 2023 | 93.32 | 93.62 | 92.19 | 92.51 | 91.90 | 607,100 |
Oct 2, 2023 | 93.76 | 94.14 | 93.21 | 93.81 | 93.20 | 455,700 |
Sep 29, 2023 | 94.74 | 94.85 | 93.61 | 93.91 | 93.30 | 724,900 |
Sep 28, 2023 | 93.34 | 94.48 | 93.30 | 94.12 | 93.50 | 505,300 |
Sep 27, 2023 | 93.72 | 93.92 | 92.77 | 93.56 | 92.95 | 1,125,900 |
Sep 26, 2023 | 0.40 Dividend | |||||
Sep 26, 2023 | 94.32 | 94.40 | 93.33 | 93.48 | 92.87 | 1,302,200 |
Sep 25, 2023 | 94.55 | 95.30 | 94.55 | 95.30 | 94.28 | 437,100 |
Sep 22, 2023 | 95.33 | 95.72 | 94.81 | 94.87 | 93.85 | 560,100 |
Sep 21, 2023 | 96.02 | 96.05 | 95.07 | 95.08 | 94.06 | 668,600 |
Sep 20, 2023 | 97.82 | 98.02 | 96.70 | 96.74 | 95.70 | 449,700 |
Sep 19, 2023 | 97.62 | 97.76 | 97.03 | 97.62 | 96.58 | 493,900 |
Sep 18, 2023 | 97.66 | 98.19 | 97.65 | 97.88 | 96.83 | 556,000 |
Sep 15, 2023 | 98.62 | 98.75 | 97.74 | 97.80 | 96.75 | 634,700 |
Sep 14, 2023 | 98.79 | 99.21 | 98.49 | 99.08 | 98.02 | 340,100 |
Sep 13, 2023 | 98.11 | 98.50 | 97.96 | 98.21 | 97.16 | 320,900 |
Sep 12, 2023 | 98.35 | 98.77 | 98.09 | 98.18 | 97.13 | 411,500 |
Sep 11, 2023 | 98.70 | 98.84 | 98.40 | 98.82 | 97.76 | 447,100 |
Sep 8, 2023 | 97.97 | 98.50 | 97.91 | 98.17 | 97.12 | 367,300 |
Sep 7, 2023 | 97.50 | 98.14 | 97.50 | 98.00 | 96.95 | 408,600 |
Sep 6, 2023 | 98.87 | 98.87 | 97.82 | 98.30 | 97.25 | 346,100 |
Sep 5, 2023 | 99.25 | 99.41 | 98.97 | 99.01 | 97.95 | 338,300 |
Sep 1, 2023 | 99.79 | 99.97 | 99.12 | 99.47 | 98.41 | 668,100 |
Aug 31, 2023 | 99.42 | 99.77 | 99.21 | 99.21 | 98.15 | 659,400 |
Aug 30, 2023 | 98.99 | 99.44 | 98.84 | 99.30 | 98.24 | 757,100 |
Aug 29, 2023 | 97.40 | 98.94 | 97.33 | 98.91 | 97.85 | 785,600 |
Aug 28, 2023 | 97.25 | 97.56 | 97.00 | 97.41 | 96.37 | 519,200 |
Aug 25, 2023 | 96.48 | 97.07 | 95.69 | 96.80 | 95.76 | 502,600 |
Aug 24, 2023 | 97.79 | 97.94 | 96.10 | 96.10 | 95.07 | 675,800 |
Aug 23, 2023 | 96.56 | 97.58 | 96.55 | 97.47 | 96.43 | 831,400 |
Aug 22, 2023 | 97.09 | 97.09 | 96.25 | 96.35 | 95.32 | 754,300 |
Aug 21, 2023 | 96.21 | 96.82 | 95.76 | 96.66 | 95.63 | 557,700 |
Aug 18, 2023 | 95.24 | 96.26 | 95.21 | 96.06 | 95.03 | 472,600 |
Aug 17, 2023 | 97.02 | 97.14 | 95.88 | 95.99 | 94.96 | 559,500 |
Aug 16, 2023 | 97.33 | 97.76 | 96.73 | 96.73 | 95.69 | 675,500 |
Aug 15, 2023 | 98.16 | 98.29 | 97.39 | 97.51 | 96.47 | 650,900 |
Aug 14, 2023 | 97.80 | 98.65 | 97.77 | 98.65 | 97.59 | 344,600 |
Aug 11, 2023 | 97.67 | 98.33 | 97.63 | 98.08 | 97.03 | 408,000 |
Aug 10, 2023 | 98.59 | 99.42 | 97.90 | 98.17 | 97.12 | 546,200 |
Aug 9, 2023 | 98.76 | 98.86 | 97.93 | 98.09 | 97.04 | 481,500 |
Aug 8, 2023 | 98.57 | 98.85 | 97.95 | 98.75 | 97.69 | 617,700 |
Aug 7, 2023 | 98.83 | 99.26 | 98.64 | 99.25 | 98.19 | 520,600 |
Aug 4, 2023 | 99.20 | 99.79 | 98.33 | 98.44 | 97.39 | 609,100 |
Aug 3, 2023 | 98.72 | 99.25 | 98.49 | 98.81 | 97.75 | 1,082,900 |
Aug 2, 2023 | 99.77 | 99.90 | 98.96 | 99.12 | 98.06 | 608,100 |
Aug 1, 2023 | 100.66 | 100.70 | 100.33 | 100.59 | 99.51 | 680,800 |
Jul 31, 2023 | 100.72 | 101.03 | 100.51 | 100.86 | 99.78 | 1,807,200 |
Jul 28, 2023 | 100.42 | 100.84 | 100.24 | 100.67 | 99.59 | 998,300 |
Jul 27, 2023 | 101.15 | 101.28 | 99.50 | 99.67 | 98.60 | 533,100 |
Jul 26, 2023 | 100.09 | 100.72 | 99.96 | 100.44 | 99.37 | 934,600 |
Jul 25, 2023 | 99.98 | 100.71 | 99.98 | 100.43 | 99.36 | 950,100 |
Jul 24, 2023 | 99.88 | 100.32 | 99.83 | 100.14 | 99.07 | 1,071,000 |
Jul 21, 2023 | 100.01 | 100.14 | 99.68 | 99.74 | 98.67 | 3,188,000 |
Jul 20, 2023 | 100.05 | 100.35 | 99.46 | 99.64 | 98.57 | 15,534,100 |
Jul 19, 2023 | 100.31 | 100.70 | 100.26 | 100.44 | 99.37 | 1,563,000 |
Jul 18, 2023 | 99.25 | 100.28 | 99.20 | 100.14 | 99.07 | 507,300 |
Jul 17, 2023 | 98.81 | 99.56 | 98.81 | 99.34 | 98.28 | 476,100 |
Jul 14, 2023 | 99.13 | 99.40 | 98.76 | 98.89 | 97.83 | 531,200 |
Jul 13, 2023 | 98.61 | 99.20 | 98.61 | 99.03 | 97.97 | 662,900 |
Jul 12, 2023 | 98.29 | 98.52 | 97.96 | 98.21 | 97.16 | 630,700 |
Jul 11, 2023 | 96.87 | 97.53 | 96.76 | 97.43 | 96.39 | 390,500 |
Jul 10, 2023 | 96.28 | 96.77 | 96.28 | 96.76 | 95.72 | 427,800 |
Jul 7, 2023 | 96.37 | 97.36 | 96.37 | 96.44 | 95.41 | 527,100 |
Jul 6, 2023 | 96.51 | 96.73 | 96.04 | 96.64 | 95.61 | 457,900 |
Jul 5, 2023 | 97.19 | 97.61 | 97.19 | 97.45 | 96.41 | 625,700 |
Jul 3, 2023 | 97.46 | 97.68 | 97.36 | 97.64 | 96.60 | 1,357,700 |
Jun 30, 2023 | 96.97 | 97.67 | 96.97 | 97.46 | 96.42 | 2,057,400 |
Jun 29, 2023 | 95.81 | 96.39 | 95.81 | 96.33 | 95.30 | 2,135,400 |
Jun 28, 2023 | 95.75 | 96.18 | 95.54 | 95.97 | 94.94 | 516,300 |
Jun 27, 2023 | 95.09 | 96.08 | 95.00 | 95.93 | 94.90 | 400,800 |
Jun 26, 2023 | 95.03 | 95.57 | 94.83 | 94.86 | 93.84 | 461,300 |
Jun 23, 2023 | 95.28 | 95.62 | 95.09 | 95.22 | 94.20 | 476,400 |
Jun 22, 2023 | 95.36 | 96.00 | 95.35 | 95.99 | 94.96 | 1,262,300 |
Jun 21, 2023 | 95.94 | 96.12 | 95.58 | 95.67 | 94.65 | 421,800 |
Jun 20, 2023 | 96.13 | 96.47 | 95.77 | 96.25 | 95.22 | 829,100 |
Jun 16, 2023 | 97.67 | 97.67 | 96.66 | 96.73 | 95.69 | 684,400 |
Jun 15, 2023 | 95.59 | 97.37 | 95.59 | 97.12 | 96.08 | 813,100 |
Jun 14, 2023 | 95.96 | 96.33 | 95.11 | 95.94 | 94.91 | 525,000 |
Jun 13, 2023 | 95.57 | 95.97 | 95.40 | 95.85 | 94.82 | 453,500 |
Jun 12, 2023 | 94.43 | 95.18 | 94.37 | 95.18 | 94.16 | 553,000 |
Jun 9, 2023 | 94.44 | 94.78 | 94.04 | 94.29 | 93.28 | 682,400 |
Jun 8, 2023 | 93.54 | 94.26 | 93.43 | 94.21 | 93.20 | 785,200 |
Jun 7, 2023 | 0.30 Dividend | |||||
Jun 7, 2023 | 94.10 | 94.33 | 93.52 | 93.62 | 92.62 | 515,800 |
Jun 6, 2023 | 94.05 | 94.44 | 93.87 | 94.33 | 93.03 | 2,480,500 |
Jun 5, 2023 | 94.38 | 94.62 | 93.91 | 94.08 | 92.78 | 691,700 |
Jun 2, 2023 | 93.42 | 94.45 | 93.36 | 94.24 | 92.94 | 748,200 |
Jun 1, 2023 | 91.89 | 93.08 | 91.73 | 92.84 | 91.56 | 687,200 |
May 31, 2023 | 91.94 | 92.22 | 91.57 | 91.94 | 90.67 | 1,071,300 |
May 30, 2023 | 92.91 | 93.00 | 92.15 | 92.44 | 91.16 | 662,700 |
May 26, 2023 | 91.35 | 92.62 | 91.35 | 92.49 | 91.21 | 555,000 |
May 25, 2023 | 91.18 | 91.49 | 90.73 | 91.21 | 89.95 | 1,239,400 |
May 24, 2023 | 90.68 | 90.81 | 90.16 | 90.44 | 89.19 | 609,100 |
May 23, 2023 | 91.72 | 92.01 | 91.06 | 91.12 | 89.86 | 611,700 |
May 22, 2023 | 92.02 | 92.47 | 91.81 | 92.14 | 90.87 | 1,147,000 |
May 19, 2023 | 92.41 | 92.54 | 91.81 | 92.07 | 90.80 | 439,400 |
May 18, 2023 | 91.20 | 92.34 | 91.20 | 92.25 | 90.97 | 465,800 |
May 17, 2023 | 90.55 | 91.48 | 90.32 | 91.37 | 90.11 | 401,500 |
May 16, 2023 | 90.68 | 90.79 | 90.21 | 90.21 | 88.96 | 581,300 |
May 15, 2023 | 90.60 | 90.97 | 90.29 | 90.91 | 89.65 | 338,300 |
May 12, 2023 | 90.86 | 90.99 | 90.03 | 90.56 | 89.31 | 412,800 |
May 11, 2023 | 90.67 | 90.72 | 90.24 | 90.67 | 89.42 | 609,300 |
May 10, 2023 | 91.08 | 91.24 | 90.04 | 90.91 | 89.65 | 501,600 |
May 9, 2023 | 90.38 | 90.70 | 90.35 | 90.46 | 89.21 | 359,700 |
May 8, 2023 | 90.79 | 90.93 | 90.58 | 90.83 | 89.57 | 486,300 |
May 5, 2023 | 89.93 | 91.05 | 89.93 | 90.80 | 89.54 | 401,600 |
May 4, 2023 | 89.53 | 89.58 | 88.86 | 89.15 | 87.92 | 632,800 |
May 3, 2023 | 90.46 | 91.06 | 89.78 | 89.83 | 88.59 | 836,100 |
May 2, 2023 | 91.26 | 91.26 | 89.78 | 90.44 | 89.19 | 452,800 |
May 1, 2023 | 91.52 | 91.89 | 91.40 | 91.46 | 90.20 | 807,300 |
Apr 28, 2023 | 90.55 | 91.53 | 90.55 | 91.53 | 90.26 | 507,200 |
Apr 27, 2023 | 89.50 | 90.82 | 89.50 | 90.78 | 89.52 | 489,000 |
Apr 26, 2023 | 89.45 | 89.77 | 88.86 | 88.97 | 87.74 | 535,000 |
Apr 25, 2023 | 90.33 | 90.46 | 89.31 | 89.32 | 88.08 | 426,700 |
Apr 24, 2023 | 90.85 | 90.98 | 90.40 | 90.85 | 89.59 | 536,600 |
Apr 21, 2023 | 90.73 | 90.90 | 90.36 | 90.81 | 89.55 | 732,500 |
Apr 20, 2023 | 90.51 | 91.12 | 90.34 | 90.69 | 89.44 | 4,133,000 |
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%