NasdaqGM - Delayed Quote • USD
iShares Core MSCI Total International Stock ETF (IXUS)
At close: April 24 at 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 24, 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 66.34 | 1,186,500 |
Apr 23, 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 66.45 | 1,425,800 |
Apr 22, 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 65.80 | 2,533,000 |
Apr 19, 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 65.10 | 887,600 |
Apr 18, 2024 | 65.27 | 65.57 | 65.04 | 65.17 | 65.17 | 1,231,200 |
Apr 17, 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 65.15 | 1,279,700 |
Apr 16, 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 65.13 | 2,553,300 |
Apr 15, 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 65.82 | 1,530,500 |
Apr 12, 2024 | 66.69 | 66.84 | 66.04 | 66.13 | 66.13 | 1,219,400 |
Apr 11, 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 67.33 | 1,244,000 |
Apr 10, 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 67.10 | 2,197,200 |
Apr 9, 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 68.05 | 2,214,200 |
Apr 8, 2024 | 67.91 | 68.01 | 67.78 | 67.89 | 67.89 | 2,225,600 |
Apr 5, 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 67.55 | 2,372,000 |
Apr 4, 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 67.30 | 1,119,200 |
Apr 3, 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 67.76 | 1,762,400 |
Apr 2, 2024 | 67.39 | 67.51 | 67.29 | 67.42 | 67.42 | 1,063,300 |
Apr 1, 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 67.70 | 1,385,700 |
Mar 28, 2024 | 67.79 | 67.99 | 67.79 | 67.86 | 67.86 | 729,900 |
Mar 27, 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 67.92 | 1,045,300 |
Mar 26, 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 67.54 | 1,545,500 |
Mar 25, 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 67.51 | 1,429,900 |
Mar 22, 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 67.57 | 562,500 |
Mar 21, 2024 | 68.01 | 68.10 | 67.84 | 67.86 | 67.86 | 2,048,000 |
Mar 20, 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 67.84 | 1,261,900 |
Mar 19, 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 67.10 | 1,047,000 |
Mar 18, 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 67.13 | 1,324,400 |
Mar 15, 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 67.08 | 2,224,200 |
Mar 14, 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 67.20 | 2,642,800 |
Mar 13, 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 67.59 | 2,278,400 |
Mar 12, 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 67.68 | 1,876,000 |
Mar 11, 2024 | 67.06 | 67.19 | 66.90 | 67.16 | 67.16 | 2,039,600 |
Mar 8, 2024 | 67.77 | 67.85 | 67.26 | 67.34 | 67.34 | 1,422,700 |
Mar 7, 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 67.54 | 923,500 |
Mar 6, 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 66.86 | 1,285,000 |
Mar 5, 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 66.03 | 1,217,300 |
Mar 4, 2024 | 66.32 | 66.40 | 66.21 | 66.29 | 66.29 | 1,197,200 |
Mar 1, 2024 | 66.04 | 66.51 | 65.85 | 66.46 | 66.46 | 2,273,900 |
Feb 29, 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 65.71 | 2,529,000 |
Feb 28, 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 65.54 | 1,692,600 |
Feb 27, 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 66.04 | 815,500 |
Feb 26, 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 65.91 | 1,460,400 |
Feb 23, 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 66.04 | 1,704,500 |
Feb 22, 2024 | 65.88 | 66.07 | 65.76 | 66.02 | 66.02 | 937,300 |
Feb 21, 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 65.37 | 1,490,300 |
Feb 20, 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 65.31 | 1,285,900 |
Feb 16, 2024 | 65.03 | 65.36 | 64.93 | 65.13 | 65.13 | 1,875,400 |
Feb 15, 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 65.00 | 1,149,100 |
Feb 14, 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 64.38 | 3,650,900 |
Feb 13, 2024 | 63.86 | 64.00 | 63.30 | 63.54 | 63.54 | 1,342,200 |
Feb 12, 2024 | 64.47 | 64.91 | 64.47 | 64.70 | 64.70 | 1,659,000 |
Feb 9, 2024 | 64.27 | 64.51 | 64.07 | 64.49 | 64.49 | 908,500 |
Feb 8, 2024 | 64.25 | 64.31 | 64.06 | 64.25 | 64.25 | 1,749,400 |
Feb 7, 2024 | 64.37 | 64.51 | 64.28 | 64.42 | 64.42 | 886,300 |
Feb 6, 2024 | 63.97 | 64.43 | 63.94 | 64.39 | 64.39 | 1,964,000 |
Feb 5, 2024 | 63.67 | 63.88 | 63.41 | 63.71 | 63.71 | 1,864,100 |
Feb 2, 2024 | 64.03 | 64.08 | 63.74 | 64.02 | 64.02 | 1,737,400 |
Feb 1, 2024 | 64.08 | 64.47 | 63.93 | 64.45 | 64.45 | 1,739,400 |
Jan 31, 2024 | 64.33 | 64.55 | 63.73 | 63.82 | 63.82 | 4,609,200 |
Jan 30, 2024 | 64.13 | 64.21 | 63.89 | 64.17 | 64.17 | 3,203,300 |
Jan 29, 2024 | 64.11 | 64.44 | 63.94 | 64.38 | 64.38 | 1,524,800 |
Jan 26, 2024 | 64.05 | 64.20 | 64.00 | 64.08 | 64.08 | 1,018,900 |
Jan 25, 2024 | 63.91 | 63.91 | 63.58 | 63.88 | 63.88 | 3,088,700 |
Jan 24, 2024 | 64.10 | 64.12 | 63.68 | 63.71 | 63.71 | 3,374,000 |
Jan 23, 2024 | 63.07 | 63.26 | 62.94 | 63.22 | 63.22 | 2,080,500 |
Jan 22, 2024 | 63.17 | 63.38 | 63.09 | 63.18 | 63.18 | 2,278,200 |
Jan 19, 2024 | 62.82 | 63.23 | 62.61 | 63.23 | 63.23 | 1,364,300 |
Jan 18, 2024 | 62.70 | 62.91 | 62.54 | 62.91 | 62.91 | 1,120,800 |
Jan 17, 2024 | 62.17 | 62.41 | 61.99 | 62.39 | 62.39 | 1,263,000 |
Jan 16, 2024 | 63.41 | 63.48 | 63.01 | 63.10 | 63.10 | 1,577,900 |
Jan 12, 2024 | 64.49 | 64.69 | 64.18 | 64.27 | 64.27 | 969,600 |
Jan 11, 2024 | 64.21 | 64.26 | 63.51 | 64.03 | 64.03 | 1,085,400 |
Jan 10, 2024 | 63.93 | 64.09 | 63.84 | 64.00 | 64.00 | 1,057,900 |
Jan 9, 2024 | 63.79 | 63.91 | 63.65 | 63.79 | 63.79 | 2,160,900 |
Jan 8, 2024 | 63.77 | 64.41 | 63.77 | 64.41 | 64.41 | 1,870,200 |
Jan 5, 2024 | 63.75 | 64.36 | 63.68 | 63.86 | 63.86 | 898,800 |
Jan 4, 2024 | 63.69 | 64.10 | 63.68 | 63.81 | 63.81 | 1,261,700 |
Jan 3, 2024 | 63.57 | 63.91 | 63.45 | 63.75 | 63.75 | 1,873,100 |
Jan 2, 2024 | 64.32 | 64.46 | 64.09 | 64.15 | 64.15 | 2,275,400 |
Dec 29, 2023 | 64.92 | 65.13 | 64.76 | 64.93 | 64.93 | 2,186,800 |
Dec 28, 2023 | 65.00 | 65.20 | 64.86 | 64.90 | 64.90 | 1,954,700 |
Dec 27, 2023 | 64.64 | 64.91 | 64.58 | 64.86 | 64.86 | 1,659,900 |
Dec 26, 2023 | 64.34 | 64.60 | 64.32 | 64.54 | 64.54 | 992,900 |
Dec 22, 2023 | 64.12 | 64.30 | 63.96 | 64.16 | 64.16 | 1,594,600 |
Dec 21, 2023 | 63.76 | 64.12 | 63.64 | 64.10 | 64.10 | 5,671,800 |
Dec 20, 2023 | 1.05 Dividend | |||||
Dec 20, 2023 | 63.72 | 63.86 | 62.91 | 63.01 | 63.01 | 1,512,100 |
Dec 19, 2023 | 64.60 | 64.89 | 64.60 | 64.87 | 63.82 | 1,220,600 |
Dec 18, 2023 | 64.35 | 64.39 | 64.09 | 64.26 | 63.22 | 1,899,300 |
Dec 15, 2023 | 64.47 | 64.58 | 64.15 | 64.17 | 63.13 | 1,410,900 |
Dec 14, 2023 | 64.47 | 64.91 | 64.47 | 64.75 | 63.70 | 1,927,300 |
Dec 13, 2023 | 63.08 | 64.06 | 62.78 | 64.06 | 63.03 | 1,611,500 |
Dec 12, 2023 | 62.92 | 63.14 | 62.71 | 63.14 | 62.12 | 1,476,200 |
Dec 11, 2023 | 62.78 | 63.12 | 62.77 | 63.07 | 62.05 | 1,179,800 |
Dec 8, 2023 | 62.65 | 63.04 | 62.63 | 62.90 | 61.88 | 2,008,700 |
Dec 7, 2023 | 62.76 | 62.99 | 62.52 | 62.88 | 61.86 | 1,855,400 |
Dec 6, 2023 | 63.03 | 63.13 | 62.57 | 62.59 | 61.58 | 1,880,200 |
Dec 5, 2023 | 62.46 | 62.69 | 62.36 | 62.50 | 61.49 | 2,250,700 |
Dec 4, 2023 | 62.75 | 62.99 | 62.59 | 62.78 | 61.77 | 1,393,900 |
Dec 1, 2023 | 62.62 | 63.35 | 62.56 | 63.33 | 62.31 | 1,613,500 |
Nov 30, 2023 | 62.72 | 62.84 | 62.45 | 62.75 | 61.74 | 1,648,700 |
Nov 29, 2023 | 62.79 | 62.95 | 62.65 | 62.75 | 61.74 | 2,013,100 |
Nov 28, 2023 | 62.54 | 62.90 | 62.44 | 62.72 | 61.71 | 835,000 |
Nov 27, 2023 | 62.53 | 62.61 | 62.40 | 62.53 | 61.52 | 990,700 |
Nov 24, 2023 | 62.49 | 62.76 | 62.48 | 62.76 | 61.75 | 504,100 |
Nov 22, 2023 | 62.38 | 62.45 | 62.10 | 62.38 | 61.37 | 1,052,400 |
Nov 21, 2023 | 62.59 | 62.63 | 62.26 | 62.34 | 61.33 | 856,600 |
Nov 20, 2023 | 62.31 | 62.71 | 62.26 | 62.64 | 61.63 | 1,236,400 |
Nov 17, 2023 | 62.09 | 62.27 | 61.95 | 62.26 | 61.25 | 969,100 |
Nov 16, 2023 | 61.59 | 61.85 | 61.42 | 61.64 | 60.64 | 987,100 |
Nov 15, 2023 | 61.95 | 62.19 | 61.83 | 61.91 | 60.91 | 2,132,100 |
Nov 14, 2023 | 61.20 | 61.88 | 61.20 | 61.82 | 60.82 | 3,055,300 |
Nov 13, 2023 | 59.88 | 60.36 | 59.82 | 60.23 | 59.26 | 1,455,400 |
Nov 10, 2023 | 59.83 | 60.17 | 59.49 | 60.16 | 59.19 | 1,168,100 |
Nov 9, 2023 | 60.31 | 60.51 | 59.79 | 59.84 | 58.87 | 1,735,300 |
Nov 8, 2023 | 59.99 | 60.22 | 59.81 | 59.97 | 59.00 | 1,754,800 |
Nov 7, 2023 | 60.00 | 60.22 | 59.85 | 60.13 | 59.16 | 2,361,100 |
Nov 6, 2023 | 60.66 | 60.72 | 60.34 | 60.48 | 59.50 | 7,176,600 |
Nov 3, 2023 | 60.28 | 60.66 | 60.26 | 60.52 | 59.54 | 1,553,200 |
Nov 2, 2023 | 59.42 | 59.69 | 59.28 | 59.67 | 58.71 | 1,760,300 |
Nov 1, 2023 | 58.00 | 58.45 | 57.91 | 58.45 | 57.51 | 1,746,500 |
Oct 31, 2023 | 57.78 | 57.94 | 57.57 | 57.89 | 56.95 | 1,773,700 |
Oct 30, 2023 | 57.86 | 57.96 | 57.58 | 57.85 | 56.92 | 1,967,800 |
Oct 27, 2023 | 57.71 | 57.77 | 57.04 | 57.18 | 56.26 | 2,111,700 |
Oct 26, 2023 | 57.46 | 57.58 | 57.09 | 57.30 | 56.37 | 2,111,300 |
Oct 25, 2023 | 57.91 | 58.12 | 57.63 | 57.68 | 56.75 | 1,828,400 |
Oct 24, 2023 | 58.00 | 58.31 | 57.94 | 58.21 | 57.27 | 1,198,000 |
Oct 23, 2023 | 57.56 | 58.16 | 57.31 | 57.82 | 56.89 | 2,359,300 |
Oct 20, 2023 | 58.16 | 58.27 | 57.82 | 57.84 | 56.91 | 1,971,900 |
Oct 19, 2023 | 58.71 | 58.99 | 58.34 | 58.44 | 57.50 | 2,504,600 |
Oct 18, 2023 | 59.37 | 59.40 | 58.77 | 58.85 | 57.90 | 1,198,700 |
Oct 17, 2023 | 59.40 | 60.13 | 59.38 | 59.88 | 58.91 | 1,079,100 |
Oct 16, 2023 | 59.51 | 59.94 | 59.45 | 59.90 | 58.93 | 1,257,000 |
Oct 13, 2023 | 59.80 | 59.95 | 59.31 | 59.46 | 58.50 | 1,484,600 |
Oct 12, 2023 | 60.55 | 60.58 | 59.68 | 59.88 | 58.91 | 1,443,400 |
Oct 11, 2023 | 60.58 | 60.66 | 60.17 | 60.50 | 59.52 | 1,024,800 |
Oct 10, 2023 | 59.97 | 60.38 | 59.93 | 60.23 | 59.26 | 1,038,100 |
Oct 9, 2023 | 58.95 | 59.48 | 58.90 | 59.40 | 58.44 | 1,196,800 |
Oct 6, 2023 | 58.79 | 59.67 | 58.49 | 59.54 | 58.58 | 1,651,100 |
Oct 5, 2023 | 58.68 | 58.92 | 58.48 | 58.88 | 57.93 | 2,358,700 |
Oct 4, 2023 | 58.47 | 58.51 | 58.01 | 58.42 | 57.48 | 9,427,700 |
Oct 3, 2023 | 58.67 | 58.85 | 58.29 | 58.46 | 57.52 | 2,250,900 |
Oct 2, 2023 | 59.73 | 59.74 | 59.06 | 59.24 | 58.28 | 2,409,300 |
Sep 29, 2023 | 60.69 | 60.70 | 59.88 | 59.99 | 59.02 | 1,729,100 |
Sep 28, 2023 | 59.68 | 60.27 | 59.63 | 60.14 | 59.17 | 1,655,400 |
Sep 27, 2023 | 60.07 | 60.09 | 59.38 | 59.72 | 58.76 | 1,110,500 |
Sep 26, 2023 | 60.09 | 60.29 | 59.75 | 59.79 | 58.82 | 1,574,400 |
Sep 25, 2023 | 60.37 | 60.67 | 60.32 | 60.64 | 59.66 | 1,265,500 |
Sep 22, 2023 | 61.14 | 61.29 | 60.80 | 60.85 | 59.87 | 946,000 |
Sep 21, 2023 | 61.00 | 61.10 | 60.61 | 60.63 | 59.65 | 1,118,300 |
Sep 20, 2023 | 62.04 | 62.34 | 61.64 | 61.66 | 60.66 | 1,302,200 |
Sep 19, 2023 | 61.97 | 62.05 | 61.68 | 61.82 | 60.82 | 2,234,000 |
Sep 18, 2023 | 61.93 | 62.00 | 61.71 | 61.95 | 60.95 | 1,101,900 |
Sep 15, 2023 | 62.36 | 62.53 | 62.08 | 62.14 | 61.14 | 1,450,400 |
Sep 14, 2023 | 62.04 | 62.37 | 61.97 | 62.32 | 61.31 | 915,200 |
Sep 13, 2023 | 61.59 | 61.79 | 61.47 | 61.60 | 60.60 | 923,700 |
Sep 12, 2023 | 61.56 | 61.92 | 61.54 | 61.73 | 60.73 | 928,600 |
Sep 11, 2023 | 61.84 | 61.98 | 61.68 | 61.98 | 60.98 | 1,791,300 |
Sep 8, 2023 | 61.33 | 61.49 | 61.23 | 61.29 | 60.30 | 1,661,700 |
Sep 7, 2023 | 61.38 | 61.47 | 61.15 | 61.33 | 60.34 | 1,449,700 |
Sep 6, 2023 | 61.80 | 62.02 | 61.50 | 61.68 | 60.68 | 1,011,800 |
Sep 5, 2023 | 62.25 | 62.25 | 61.90 | 61.90 | 60.90 | 1,924,200 |
Sep 1, 2023 | 62.81 | 62.86 | 62.27 | 62.39 | 61.38 | 1,519,800 |
Aug 31, 2023 | 62.48 | 62.49 | 62.05 | 62.18 | 61.18 | 2,654,500 |
Aug 30, 2023 | 62.60 | 62.77 | 62.43 | 62.53 | 61.52 | 1,381,100 |
Aug 29, 2023 | 61.70 | 62.61 | 61.66 | 62.60 | 61.59 | 1,012,600 |
Aug 28, 2023 | 61.60 | 61.81 | 61.54 | 61.75 | 60.75 | 1,553,200 |
Aug 25, 2023 | 61.16 | 61.37 | 60.64 | 61.17 | 60.18 | 973,500 |
Aug 24, 2023 | 61.41 | 61.54 | 60.87 | 60.89 | 59.91 | 1,124,900 |
Aug 23, 2023 | 61.06 | 61.63 | 61.06 | 61.55 | 60.56 | 795,200 |
Aug 22, 2023 | 61.16 | 61.19 | 60.76 | 60.81 | 59.83 | 1,342,500 |
Aug 21, 2023 | 60.84 | 60.97 | 60.58 | 60.91 | 59.93 | 1,342,200 |
Aug 18, 2023 | 60.36 | 60.83 | 60.33 | 60.71 | 59.73 | 1,231,700 |
Aug 17, 2023 | 61.47 | 61.52 | 60.78 | 60.86 | 59.88 | 1,308,700 |
Aug 16, 2023 | 61.32 | 61.59 | 61.10 | 61.11 | 60.12 | 2,151,300 |
Aug 15, 2023 | 62.03 | 62.03 | 61.49 | 61.57 | 60.58 | 1,528,300 |
Aug 14, 2023 | 62.10 | 62.42 | 61.87 | 62.35 | 61.34 | 755,100 |
Aug 11, 2023 | 62.68 | 62.86 | 62.52 | 62.65 | 61.64 | 885,400 |
Aug 10, 2023 | 63.53 | 63.90 | 63.07 | 63.13 | 62.11 | 741,300 |
Aug 9, 2023 | 63.08 | 63.19 | 62.82 | 62.99 | 61.97 | 808,500 |
Aug 8, 2023 | 62.63 | 62.94 | 62.43 | 62.90 | 61.88 | 1,509,400 |
Aug 7, 2023 | 63.41 | 63.44 | 63.07 | 63.44 | 62.42 | 1,191,600 |
Aug 4, 2023 | 63.19 | 63.71 | 63.02 | 63.10 | 62.08 | 1,644,600 |
Aug 3, 2023 | 62.66 | 63.11 | 62.65 | 62.92 | 61.90 | 1,105,400 |
Aug 2, 2023 | 63.44 | 63.44 | 62.90 | 63.01 | 61.99 | 1,922,300 |
Aug 1, 2023 | 64.52 | 64.63 | 64.17 | 64.25 | 63.21 | 4,897,000 |
Jul 31, 2023 | 65.00 | 65.25 | 65.00 | 65.10 | 64.05 | 965,400 |
Jul 28, 2023 | 64.98 | 65.18 | 64.83 | 65.05 | 64.00 | 526,500 |
Jul 27, 2023 | 65.03 | 65.03 | 64.21 | 64.29 | 63.25 | 863,600 |
Jul 26, 2023 | 64.14 | 64.84 | 64.13 | 64.67 | 63.63 | 1,570,600 |
Jul 25, 2023 | 64.36 | 64.56 | 64.36 | 64.46 | 63.42 | 895,300 |
Jul 24, 2023 | 64.02 | 64.38 | 63.95 | 64.22 | 63.18 | 1,182,000 |
Jul 21, 2023 | 64.12 | 64.20 | 63.97 | 64.09 | 63.05 | 985,900 |
Jul 20, 2023 | 64.23 | 64.37 | 63.95 | 64.02 | 62.99 | 6,741,100 |
Jul 19, 2023 | 64.48 | 64.62 | 64.27 | 64.38 | 63.34 | 848,400 |
Jul 18, 2023 | 64.13 | 64.49 | 64.07 | 64.42 | 63.38 | 897,500 |
Jul 17, 2023 | 63.93 | 64.24 | 63.79 | 64.18 | 63.14 | 1,393,700 |
Jul 14, 2023 | 64.50 | 64.51 | 64.15 | 64.18 | 63.14 | 839,400 |
Jul 13, 2023 | 64.27 | 64.64 | 64.25 | 64.58 | 63.54 | 1,077,300 |
Jul 12, 2023 | 63.27 | 63.70 | 63.23 | 63.64 | 62.61 | 1,336,000 |
Jul 11, 2023 | 62.17 | 62.46 | 62.00 | 62.46 | 61.45 | 819,300 |
Jul 10, 2023 | 61.53 | 61.88 | 61.51 | 61.88 | 60.88 | 1,014,500 |
Jul 7, 2023 | 61.24 | 62.00 | 61.24 | 61.71 | 60.71 | 1,164,600 |
Jul 6, 2023 | 61.36 | 61.39 | 60.84 | 61.13 | 60.14 | 1,674,700 |
Jul 5, 2023 | 62.44 | 62.50 | 62.18 | 62.26 | 61.25 | 1,597,100 |
Jul 3, 2023 | 62.79 | 62.99 | 62.76 | 62.82 | 61.81 | 1,273,600 |
Jun 30, 2023 | 62.47 | 62.71 | 62.41 | 62.62 | 61.61 | 1,301,200 |
Jun 29, 2023 | 61.76 | 61.95 | 61.72 | 61.95 | 60.95 | 816,100 |
Jun 28, 2023 | 61.99 | 62.16 | 61.88 | 62.09 | 61.09 | 686,300 |
Jun 27, 2023 | 61.80 | 62.16 | 61.67 | 62.12 | 61.12 | 914,700 |
Jun 26, 2023 | 61.54 | 61.73 | 61.52 | 61.61 | 60.61 | 820,100 |
Jun 23, 2023 | 61.44 | 61.57 | 61.35 | 61.47 | 60.48 | 1,033,800 |
Jun 22, 2023 | 62.33 | 62.48 | 62.26 | 62.41 | 61.40 | 795,000 |
Jun 21, 2023 | 62.59 | 62.94 | 62.53 | 62.77 | 61.76 | 1,407,100 |
Jun 20, 2023 | 62.96 | 63.02 | 62.61 | 62.74 | 61.73 | 1,090,100 |
Jun 16, 2023 | 64.10 | 64.11 | 63.67 | 63.69 | 62.66 | 1,352,200 |
Jun 15, 2023 | 63.28 | 63.87 | 63.22 | 63.83 | 62.80 | 1,355,300 |
Jun 14, 2023 | 63.21 | 63.46 | 62.82 | 63.24 | 62.22 | 2,100,300 |
Jun 13, 2023 | 62.98 | 63.10 | 62.85 | 62.98 | 61.96 | 1,336,800 |
Jun 12, 2023 | 62.31 | 62.40 | 62.16 | 62.39 | 61.38 | 1,024,900 |
Jun 9, 2023 | 62.18 | 62.32 | 62.05 | 62.15 | 61.15 | 1,308,400 |
Jun 8, 2023 | 61.79 | 62.12 | 61.69 | 62.10 | 61.10 | 1,141,900 |
Jun 7, 2023 | 0.98 Dividend | |||||
Jun 7, 2023 | 61.89 | 62.11 | 61.50 | 61.55 | 60.56 | 1,356,700 |
Jun 6, 2023 | 62.51 | 63.03 | 62.48 | 62.98 | 61.00 | 1,145,500 |
Jun 5, 2023 | 62.64 | 62.68 | 62.40 | 62.44 | 60.47 | 3,024,200 |
Jun 2, 2023 | 62.70 | 62.80 | 62.59 | 62.74 | 60.76 | 1,834,000 |
Jun 1, 2023 | 61.17 | 61.89 | 61.14 | 61.83 | 59.88 | 1,670,400 |
May 31, 2023 | 60.92 | 60.99 | 60.47 | 60.88 | 58.96 | 2,085,000 |
May 30, 2023 | 61.95 | 61.95 | 61.29 | 61.47 | 59.53 | 1,436,000 |
May 26, 2023 | 61.67 | 62.12 | 61.67 | 62.04 | 60.09 | 1,103,700 |
May 25, 2023 | 61.55 | 61.55 | 61.16 | 61.39 | 59.46 | 1,492,000 |
May 24, 2023 | 61.87 | 61.88 | 61.48 | 61.52 | 59.58 | 1,307,000 |
May 23, 2023 | 62.71 | 62.80 | 62.29 | 62.31 | 60.35 | 932,900 |
May 22, 2023 | 63.13 | 63.31 | 63.12 | 63.20 | 61.21 | 3,424,300 |
May 19, 2023 | 63.03 | 63.18 | 62.89 | 63.01 | 61.03 | 1,037,000 |
May 18, 2023 | 62.76 | 62.80 | 62.46 | 62.79 | 60.81 | 954,100 |
May 17, 2023 | 62.76 | 63.01 | 62.52 | 62.97 | 60.99 | 2,015,400 |
May 16, 2023 | 62.97 | 63.07 | 62.67 | 62.69 | 60.72 | 1,099,100 |
May 15, 2023 | 62.96 | 63.30 | 62.85 | 63.26 | 61.27 | 1,110,400 |
May 12, 2023 | 62.84 | 62.88 | 62.43 | 62.61 | 60.64 | 2,796,500 |
May 11, 2023 | 62.72 | 62.89 | 62.46 | 62.87 | 60.89 | 937,600 |
May 10, 2023 | 63.32 | 63.32 | 62.74 | 63.15 | 61.16 | 1,224,900 |
May 9, 2023 | 62.98 | 63.28 | 62.91 | 63.22 | 61.23 | 1,197,200 |
May 8, 2023 | 63.63 | 63.67 | 63.39 | 63.50 | 61.50 | 787,700 |
May 5, 2023 | 62.83 | 63.56 | 62.82 | 63.48 | 61.48 | 771,400 |
May 4, 2023 | 62.51 | 62.73 | 62.37 | 62.53 | 60.56 | 1,323,500 |
May 3, 2023 | 62.54 | 62.93 | 62.45 | 62.45 | 60.48 | 1,325,100 |
May 2, 2023 | 62.54 | 62.56 | 62.04 | 62.39 | 60.42 | 1,793,900 |
May 1, 2023 | 63.16 | 63.38 | 63.00 | 63.03 | 61.04 | 2,232,900 |
Apr 28, 2023 | 62.72 | 63.17 | 62.69 | 63.14 | 61.15 | 1,083,400 |
Apr 27, 2023 | 62.54 | 63.04 | 62.45 | 63.02 | 61.04 | 702,100 |
Apr 26, 2023 | 62.60 | 62.63 | 62.15 | 62.21 | 60.25 | 2,562,600 |
Apr 25, 2023 | 62.72 | 62.73 | 62.15 | 62.16 | 60.20 | 1,632,000 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%