NasdaqGM - Delayed Quote • USD
iShares Global Timber & Forestry ETF (WOOD)
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 | 79.51 | 79.77 | 79.20 | 79.47 | 79.47 | 11,496 |
Apr 23, 2024 | 79.49 | 79.99 | 79.12 | 79.55 | 79.55 | 62,100 |
Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 79.61 | 78,300 |
Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 79.45 | 26,100 |
Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 78.57 | 19,000 |
Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 78.51 | 12,800 |
Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 79.74 | 21,000 |
Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 80.55 | 35,700 |
Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 81.35 | 62,600 |
Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 83.29 | 74,300 |
Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 83.23 | 86,400 |
Apr 9, 2024 | 84.44 | 84.67 | 84.11 | 84.37 | 84.37 | 11,200 |
Apr 8, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 84.02 | 23,800 |
Apr 5, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 83.80 | 38,000 |
Apr 4, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 83.70 | 7,800 |
Apr 3, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 83.92 | 4,400 |
Apr 2, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 83.89 | 4,100 |
Apr 1, 2024 | 84.68 | 84.68 | 84.01 | 84.04 | 84.04 | 7,900 |
Mar 28, 2024 | 84.82 | 84.82 | 84.15 | 84.38 | 84.38 | 6,800 |
Mar 27, 2024 | 84.43 | 84.82 | 84.30 | 84.82 | 84.82 | 4,000 |
Mar 26, 2024 | 84.50 | 84.66 | 83.85 | 84.06 | 84.06 | 7,300 |
Mar 25, 2024 | 83.52 | 84.16 | 83.52 | 83.84 | 83.84 | 5,400 |
Mar 22, 2024 | 83.60 | 83.75 | 83.41 | 83.69 | 83.69 | 4,600 |
Mar 21, 2024 | 83.62 | 84.37 | 83.56 | 83.89 | 83.89 | 8,700 |
Mar 20, 2024 | 81.82 | 83.42 | 81.82 | 83.10 | 83.10 | 6,700 |
Mar 19, 2024 | 80.90 | 81.80 | 80.90 | 81.68 | 81.68 | 1,800 |
Mar 18, 2024 | 80.48 | 80.67 | 80.17 | 80.17 | 80.17 | 4,400 |
Mar 15, 2024 | 80.65 | 80.91 | 80.54 | 80.79 | 80.79 | 3,300 |
Mar 14, 2024 | 81.08 | 81.08 | 80.09 | 80.19 | 80.19 | 3,100 |
Mar 13, 2024 | 80.86 | 81.47 | 80.86 | 80.97 | 80.97 | 7,400 |
Mar 12, 2024 | 80.50 | 81.13 | 80.50 | 81.00 | 81.00 | 9,600 |
Mar 11, 2024 | 80.14 | 80.86 | 80.04 | 80.76 | 80.76 | 9,100 |
Mar 8, 2024 | 80.08 | 80.40 | 79.25 | 80.15 | 80.15 | 7,000 |
Mar 7, 2024 | 79.97 | 80.10 | 79.84 | 80.04 | 80.04 | 1,900 |
Mar 6, 2024 | 79.66 | 79.66 | 78.25 | 79.16 | 79.16 | 8,900 |
Mar 5, 2024 | 79.14 | 79.40 | 78.60 | 78.92 | 78.92 | 3,000 |
Mar 4, 2024 | 79.22 | 79.97 | 79.22 | 79.79 | 79.79 | 3,200 |
Mar 1, 2024 | 79.27 | 80.00 | 78.63 | 79.76 | 79.76 | 16,100 |
Feb 29, 2024 | 79.40 | 79.40 | 79.00 | 79.25 | 79.25 | 6,500 |
Feb 28, 2024 | 78.29 | 79.43 | 78.29 | 79.21 | 79.21 | 7,500 |
Feb 27, 2024 | 77.54 | 78.11 | 77.41 | 78.11 | 78.11 | 6,800 |
Feb 26, 2024 | 76.94 | 76.94 | 76.24 | 76.63 | 76.63 | 14,100 |
Feb 23, 2024 | 77.38 | 77.38 | 76.89 | 76.89 | 76.89 | 5,400 |
Feb 22, 2024 | 77.18 | 77.30 | 76.72 | 77.26 | 77.26 | 16,600 |
Feb 21, 2024 | 76.88 | 77.12 | 76.71 | 77.04 | 77.04 | 5,600 |
Feb 20, 2024 | 76.70 | 77.00 | 76.70 | 76.74 | 76.74 | 8,400 |
Feb 16, 2024 | 76.20 | 76.88 | 76.20 | 76.62 | 76.62 | 5,400 |
Feb 15, 2024 | 75.08 | 76.18 | 75.08 | 76.18 | 76.18 | 5,200 |
Feb 14, 2024 | 74.70 | 74.88 | 74.58 | 74.70 | 74.70 | 5,200 |
Feb 13, 2024 | 75.04 | 75.04 | 74.22 | 74.44 | 74.44 | 7,500 |
Feb 12, 2024 | 76.06 | 76.82 | 76.06 | 76.57 | 76.57 | 8,300 |
Feb 9, 2024 | 75.68 | 75.90 | 75.21 | 75.89 | 75.89 | 6,300 |
Feb 8, 2024 | 75.26 | 75.87 | 75.24 | 75.55 | 75.55 | 10,500 |
Feb 7, 2024 | 75.50 | 75.62 | 75.11 | 75.59 | 75.59 | 13,400 |
Feb 6, 2024 | 74.53 | 75.00 | 74.53 | 75.00 | 75.00 | 16,700 |
Feb 5, 2024 | 74.47 | 74.48 | 73.83 | 74.46 | 74.46 | 9,100 |
Feb 2, 2024 | 75.46 | 75.46 | 74.72 | 75.29 | 75.29 | 28,800 |
Feb 1, 2024 | 76.00 | 76.17 | 75.83 | 75.99 | 75.99 | 13,500 |
Jan 31, 2024 | 77.26 | 77.28 | 76.16 | 76.16 | 76.16 | 9,900 |
Jan 30, 2024 | 77.11 | 77.32 | 76.91 | 77.16 | 77.16 | 7,800 |
Jan 29, 2024 | 77.36 | 77.85 | 77.28 | 77.78 | 77.78 | 4,000 |
Jan 26, 2024 | 78.00 | 78.38 | 77.78 | 78.10 | 78.10 | 4,400 |
Jan 25, 2024 | 77.87 | 77.87 | 77.53 | 77.65 | 77.65 | 10,400 |
Jan 24, 2024 | 77.64 | 77.75 | 76.88 | 76.99 | 76.99 | 10,400 |
Jan 23, 2024 | 77.19 | 77.38 | 77.03 | 77.13 | 77.13 | 5,800 |
Jan 22, 2024 | 76.78 | 77.06 | 76.71 | 76.86 | 76.86 | 14,800 |
Jan 19, 2024 | 76.37 | 77.10 | 76.33 | 77.06 | 77.06 | 15,800 |
Jan 18, 2024 | 77.56 | 77.56 | 76.43 | 77.12 | 77.12 | 41,100 |
Jan 17, 2024 | 77.42 | 77.52 | 77.19 | 77.29 | 77.29 | 6,000 |
Jan 16, 2024 | 79.00 | 79.00 | 78.29 | 78.36 | 78.36 | 7,400 |
Jan 12, 2024 | 80.28 | 80.33 | 79.69 | 79.72 | 79.72 | 2,900 |
Jan 11, 2024 | 79.46 | 79.57 | 78.90 | 79.57 | 79.57 | 5,800 |
Jan 10, 2024 | 80.05 | 80.05 | 79.49 | 79.63 | 79.63 | 8,700 |
Jan 9, 2024 | 80.37 | 80.37 | 80.07 | 80.12 | 80.12 | 6,000 |
Jan 8, 2024 | 80.30 | 81.26 | 80.30 | 81.26 | 81.26 | 6,200 |
Jan 5, 2024 | 80.82 | 80.82 | 80.11 | 80.11 | 80.11 | 2,400 |
Jan 4, 2024 | 80.30 | 80.35 | 79.97 | 79.97 | 79.97 | 3,200 |
Jan 3, 2024 | 80.19 | 80.30 | 78.27 | 78.27 | 78.27 | 5,700 |
Jan 2, 2024 | 80.80 | 81.44 | 80.55 | 80.68 | 80.68 | 2,500 |
Dec 29, 2023 | 81.51 | 81.51 | 81.15 | 81.30 | 81.30 | 3,900 |
Dec 28, 2023 | 81.76 | 81.97 | 81.56 | 81.66 | 81.66 | 6,200 |
Dec 27, 2023 | 81.66 | 82.05 | 81.66 | 81.95 | 81.95 | 5,500 |
Dec 26, 2023 | 81.58 | 81.70 | 81.56 | 81.66 | 81.66 | 2,100 |
Dec 22, 2023 | 81.51 | 81.52 | 81.11 | 81.26 | 81.26 | 6,300 |
Dec 21, 2023 | 80.73 | 81.03 | 80.42 | 80.88 | 80.88 | 9,000 |
Dec 20, 2023 | 80.81 | 81.24 | 79.93 | 79.94 | 79.94 | 24,400 |
Dec 19, 2023 | 80.22 | 81.00 | 80.22 | 81.00 | 81.00 | 9,000 |
Dec 18, 2023 | 79.36 | 79.46 | 79.10 | 79.14 | 79.14 | 10,900 |
Dec 15, 2023 | 80.04 | 80.17 | 79.02 | 79.12 | 79.12 | 14,000 |
Dec 14, 2023 | 78.91 | 79.84 | 78.91 | 79.84 | 79.84 | 14,100 |
Dec 13, 2023 | 75.85 | 77.98 | 75.77 | 77.80 | 77.80 | 26,800 |
Dec 12, 2023 | 76.41 | 76.41 | 75.82 | 76.00 | 76.00 | 5,500 |
Dec 11, 2023 | 76.97 | 77.41 | 76.97 | 77.15 | 77.15 | 9,800 |
Dec 8, 2023 | 76.93 | 77.09 | 76.75 | 76.91 | 76.91 | 8,100 |
Dec 7, 2023 | 76.70 | 77.10 | 76.70 | 77.05 | 77.05 | 7,500 |
Dec 6, 2023 | 77.18 | 77.25 | 76.47 | 76.64 | 76.64 | 14,600 |
Dec 5, 2023 | 76.97 | 76.97 | 76.32 | 76.47 | 76.47 | 2,700 |
Dec 4, 2023 | 77.15 | 77.75 | 77.10 | 77.32 | 77.32 | 4,400 |
Dec 1, 2023 | 76.94 | 78.32 | 76.94 | 78.01 | 78.01 | 8,100 |
Nov 30, 2023 | 77.02 | 77.19 | 76.26 | 76.90 | 76.90 | 11,300 |
Nov 29, 2023 | 76.87 | 77.63 | 76.87 | 77.42 | 77.42 | 5,100 |
Nov 28, 2023 | 76.71 | 76.94 | 76.43 | 76.68 | 76.68 | 12,100 |
Nov 27, 2023 | 75.80 | 76.37 | 75.80 | 76.16 | 76.16 | 3,300 |
Nov 24, 2023 | 76.17 | 76.23 | 75.82 | 76.23 | 76.23 | 2,800 |
Nov 22, 2023 | 75.98 | 76.25 | 75.98 | 76.14 | 76.14 | 2,300 |
Nov 21, 2023 | 76.62 | 76.62 | 75.99 | 76.04 | 76.04 | 8,900 |
Nov 20, 2023 | 76.58 | 76.76 | 75.98 | 76.41 | 76.41 | 4,600 |
Nov 17, 2023 | 76.50 | 76.90 | 76.35 | 76.75 | 76.75 | 11,700 |
Nov 16, 2023 | 75.96 | 76.12 | 75.53 | 75.94 | 75.94 | 4,700 |
Nov 15, 2023 | 76.24 | 76.92 | 76.24 | 76.92 | 76.92 | 3,900 |
Nov 14, 2023 | 74.61 | 76.39 | 74.61 | 76.12 | 76.12 | 13,600 |
Nov 13, 2023 | 73.60 | 74.00 | 73.56 | 73.67 | 73.67 | 3,300 |
Nov 10, 2023 | 73.58 | 74.03 | 73.29 | 74.00 | 74.00 | 15,700 |
Nov 9, 2023 | 74.23 | 74.39 | 73.47 | 73.47 | 73.47 | 8,600 |
Nov 8, 2023 | 73.98 | 74.10 | 73.72 | 73.76 | 73.76 | 5,000 |
Nov 7, 2023 | 74.51 | 74.71 | 74.12 | 74.16 | 74.16 | 4,300 |
Nov 6, 2023 | 74.95 | 75.00 | 74.74 | 74.97 | 74.97 | 12,000 |
Nov 3, 2023 | 73.74 | 74.82 | 73.74 | 74.62 | 74.62 | 8,000 |
Nov 2, 2023 | 71.88 | 73.20 | 71.88 | 72.93 | 72.93 | 9,800 |
Nov 1, 2023 | 70.74 | 71.00 | 70.37 | 70.99 | 70.99 | 13,300 |
Oct 31, 2023 | 70.77 | 71.06 | 70.68 | 70.74 | 70.74 | 30,000 |
Oct 30, 2023 | 70.69 | 70.78 | 70.39 | 70.51 | 70.51 | 4,800 |
Oct 27, 2023 | 70.78 | 70.78 | 69.91 | 70.04 | 70.04 | 4,700 |
Oct 26, 2023 | 69.74 | 70.15 | 69.40 | 70.15 | 70.15 | 14,100 |
Oct 25, 2023 | 69.98 | 70.13 | 69.50 | 69.58 | 69.58 | 8,900 |
Oct 24, 2023 | 69.85 | 70.21 | 69.72 | 70.21 | 70.21 | 6,800 |
Oct 23, 2023 | 69.78 | 69.95 | 69.22 | 69.32 | 69.32 | 19,000 |
Oct 20, 2023 | 70.99 | 70.99 | 70.01 | 70.12 | 70.12 | 10,800 |
Oct 19, 2023 | 72.14 | 72.47 | 71.45 | 71.50 | 71.50 | 9,200 |
Oct 18, 2023 | 73.42 | 73.44 | 72.48 | 72.53 | 72.53 | 37,900 |
Oct 17, 2023 | 73.98 | 74.71 | 73.77 | 74.20 | 74.20 | 5,100 |
Oct 16, 2023 | 73.92 | 74.55 | 73.92 | 74.51 | 74.51 | 5,300 |
Oct 13, 2023 | 74.12 | 74.12 | 73.19 | 73.58 | 73.58 | 3,300 |
Oct 12, 2023 | 73.79 | 73.79 | 73.18 | 73.50 | 73.50 | 4,800 |
Oct 11, 2023 | 74.66 | 74.74 | 74.31 | 74.74 | 74.74 | 8,700 |
Oct 10, 2023 | 73.76 | 74.31 | 73.76 | 74.03 | 74.03 | 7,800 |
Oct 9, 2023 | 72.42 | 73.42 | 72.42 | 73.23 | 73.23 | 12,600 |
Oct 6, 2023 | 72.41 | 73.24 | 72.21 | 73.05 | 73.05 | 6,000 |
Oct 5, 2023 | 72.48 | 72.49 | 72.01 | 72.17 | 72.17 | 17,100 |
Oct 4, 2023 | 71.79 | 72.27 | 71.47 | 72.15 | 72.15 | 74,000 |
Oct 3, 2023 | 72.31 | 72.35 | 71.01 | 71.27 | 71.27 | 13,500 |
Oct 2, 2023 | 73.35 | 73.35 | 72.29 | 72.44 | 72.44 | 5,400 |
Sep 29, 2023 | 74.45 | 74.53 | 73.79 | 74.02 | 74.02 | 6,200 |
Sep 28, 2023 | 73.20 | 73.74 | 73.07 | 73.66 | 73.66 | 8,900 |
Sep 27, 2023 | 73.44 | 73.55 | 72.91 | 72.91 | 72.91 | 5,300 |
Sep 26, 2023 | 73.62 | 73.73 | 73.24 | 73.60 | 73.60 | 19,900 |
Sep 25, 2023 | 73.35 | 73.95 | 73.35 | 73.95 | 73.95 | 66,600 |
Sep 22, 2023 | 74.18 | 74.26 | 73.57 | 73.57 | 73.57 | 3,600 |
Sep 21, 2023 | 74.30 | 74.57 | 74.17 | 74.23 | 74.23 | 6,200 |
Sep 20, 2023 | 75.15 | 75.61 | 74.62 | 74.62 | 74.62 | 18,000 |
Sep 19, 2023 | 75.10 | 75.19 | 74.91 | 75.19 | 75.19 | 3,400 |
Sep 18, 2023 | 75.10 | 75.19 | 74.74 | 74.93 | 74.93 | 9,600 |
Sep 15, 2023 | 74.96 | 75.39 | 74.91 | 74.98 | 74.98 | 6,600 |
Sep 14, 2023 | 73.53 | 74.60 | 73.53 | 74.60 | 74.60 | 14,300 |
Sep 13, 2023 | 72.80 | 73.03 | 72.66 | 72.83 | 72.83 | 9,700 |
Sep 12, 2023 | 72.96 | 73.16 | 72.76 | 72.85 | 72.85 | 5,600 |
Sep 11, 2023 | 73.08 | 73.38 | 73.02 | 73.35 | 73.35 | 9,800 |
Sep 8, 2023 | 72.31 | 72.31 | 72.05 | 72.18 | 72.18 | 5,400 |
Sep 7, 2023 | 72.92 | 72.97 | 72.52 | 72.67 | 72.67 | 11,400 |
Sep 6, 2023 | 73.36 | 73.36 | 72.80 | 73.07 | 73.07 | 9,300 |
Sep 5, 2023 | 74.68 | 74.68 | 73.60 | 73.68 | 73.68 | 7,100 |
Sep 1, 2023 | 75.29 | 75.31 | 74.83 | 74.86 | 74.86 | 16,200 |
Aug 31, 2023 | 75.11 | 75.11 | 74.54 | 74.60 | 74.60 | 16,100 |
Aug 30, 2023 | 75.23 | 75.46 | 75.01 | 75.19 | 75.19 | 13,800 |
Aug 29, 2023 | 73.72 | 74.82 | 73.65 | 74.82 | 74.82 | 12,300 |
Aug 28, 2023 | 73.12 | 73.77 | 73.12 | 73.60 | 73.60 | 20,800 |
Aug 25, 2023 | 72.77 | 73.13 | 72.22 | 72.94 | 72.94 | 27,700 |
Aug 24, 2023 | 72.55 | 72.74 | 72.15 | 72.15 | 72.15 | 5,200 |
Aug 23, 2023 | 72.45 | 73.28 | 72.45 | 72.98 | 72.98 | 26,400 |
Aug 22, 2023 | 72.52 | 72.53 | 71.98 | 72.49 | 72.49 | 16,200 |
Aug 21, 2023 | 72.19 | 72.19 | 71.60 | 71.96 | 71.96 | 54,800 |
Aug 18, 2023 | 71.82 | 72.28 | 71.52 | 72.14 | 72.14 | 151,800 |
Aug 17, 2023 | 72.99 | 73.12 | 72.22 | 72.30 | 72.30 | 28,300 |
Aug 16, 2023 | 72.72 | 73.33 | 72.36 | 72.57 | 72.57 | 25,300 |
Aug 15, 2023 | 73.25 | 73.27 | 72.70 | 72.70 | 72.70 | 38,400 |
Aug 14, 2023 | 73.22 | 73.74 | 73.08 | 73.74 | 73.74 | 126,800 |
Aug 11, 2023 | 73.63 | 73.91 | 73.59 | 73.76 | 73.76 | 8,600 |
Aug 10, 2023 | 74.76 | 74.81 | 74.00 | 74.01 | 74.01 | 6,300 |
Aug 9, 2023 | 74.60 | 74.60 | 74.08 | 74.24 | 74.24 | 5,300 |
Aug 8, 2023 | 73.92 | 74.46 | 73.69 | 74.30 | 74.30 | 40,000 |
Aug 7, 2023 | 75.18 | 75.18 | 75.05 | 75.05 | 75.05 | 9,900 |
Aug 4, 2023 | 75.00 | 75.76 | 74.75 | 74.78 | 74.78 | 16,400 |
Aug 3, 2023 | 73.97 | 74.65 | 73.44 | 74.22 | 74.22 | 6,700 |
Aug 2, 2023 | 74.80 | 74.80 | 74.07 | 74.16 | 74.16 | 22,300 |
Aug 1, 2023 | 75.77 | 75.77 | 75.56 | 75.56 | 75.56 | 5,600 |
Jul 31, 2023 | 76.30 | 76.60 | 76.30 | 76.31 | 76.31 | 7,600 |
Jul 28, 2023 | 76.17 | 76.17 | 75.70 | 75.84 | 75.84 | 5,100 |
Jul 27, 2023 | 76.53 | 76.57 | 75.74 | 75.84 | 75.84 | 20,400 |
Jul 26, 2023 | 75.26 | 76.00 | 75.26 | 75.89 | 75.89 | 14,500 |
Jul 25, 2023 | 74.43 | 75.49 | 74.43 | 75.30 | 75.30 | 10,400 |
Jul 24, 2023 | 73.11 | 73.92 | 73.11 | 73.84 | 73.84 | 45,400 |
Jul 21, 2023 | 73.14 | 73.22 | 72.80 | 73.10 | 73.10 | 10,700 |
Jul 20, 2023 | 74.44 | 74.65 | 74.13 | 74.24 | 74.24 | 3,700 |
Jul 19, 2023 | 74.99 | 75.17 | 74.36 | 74.45 | 74.45 | 6,600 |
Jul 18, 2023 | 74.14 | 74.84 | 74.14 | 74.76 | 74.76 | 6,400 |
Jul 17, 2023 | 73.80 | 74.15 | 73.64 | 74.15 | 74.15 | 7,100 |
Jul 14, 2023 | 74.84 | 74.84 | 73.79 | 74.22 | 74.22 | 11,900 |
Jul 13, 2023 | 74.77 | 75.00 | 74.70 | 74.82 | 74.82 | 12,500 |
Jul 12, 2023 | 73.59 | 74.16 | 73.59 | 74.04 | 74.04 | 7,900 |
Jul 11, 2023 | 72.10 | 72.64 | 72.10 | 72.59 | 72.59 | 7,800 |
Jul 10, 2023 | 71.53 | 72.16 | 71.53 | 71.99 | 71.99 | 10,200 |
Jul 7, 2023 | 71.48 | 71.90 | 71.47 | 71.63 | 71.63 | 3,400 |
Jul 6, 2023 | 70.48 | 70.48 | 69.96 | 70.30 | 70.30 | 9,000 |
Jul 5, 2023 | 72.13 | 72.13 | 71.35 | 71.42 | 71.42 | 18,100 |
Jul 3, 2023 | 71.86 | 72.27 | 71.86 | 72.14 | 72.14 | 3,100 |
Jun 30, 2023 | 71.25 | 71.82 | 71.25 | 71.69 | 71.69 | 15,200 |
Jun 29, 2023 | 70.50 | 70.84 | 70.39 | 70.82 | 70.82 | 6,400 |
Jun 28, 2023 | 70.77 | 71.27 | 70.76 | 71.08 | 71.08 | 13,700 |
Jun 27, 2023 | 70.11 | 70.73 | 70.09 | 70.60 | 70.60 | 5,800 |
Jun 26, 2023 | 69.72 | 70.40 | 69.62 | 70.24 | 70.24 | 7,900 |
Jun 23, 2023 | 69.89 | 69.99 | 69.75 | 69.87 | 69.87 | 5,100 |
Jun 22, 2023 | 70.81 | 70.81 | 70.43 | 70.76 | 70.76 | 6,100 |
Jun 21, 2023 | 71.34 | 71.59 | 70.80 | 71.26 | 71.26 | 11,600 |
Jun 20, 2023 | 72.65 | 72.65 | 71.89 | 72.33 | 72.33 | 101,500 |
Jun 16, 2023 | 73.35 | 73.35 | 73.03 | 73.15 | 73.15 | 8,800 |
Jun 15, 2023 | 72.55 | 73.59 | 72.27 | 73.44 | 73.44 | 16,800 |
Jun 14, 2023 | 73.17 | 73.67 | 72.54 | 72.91 | 72.91 | 12,300 |
Jun 13, 2023 | 72.23 | 72.90 | 72.23 | 72.56 | 72.56 | 10,500 |
Jun 12, 2023 | 71.55 | 71.91 | 71.13 | 71.83 | 71.83 | 15,100 |
Jun 9, 2023 | 71.51 | 71.91 | 71.49 | 71.58 | 71.58 | 6,200 |
Jun 8, 2023 | 71.78 | 72.05 | 71.49 | 72.05 | 72.05 | 8,800 |
Jun 7, 2023 | 1.34 Dividend | |||||
Jun 7, 2023 | 71.16 | 71.69 | 71.16 | 71.29 | 71.29 | 15,500 |
Jun 6, 2023 | 71.66 | 72.76 | 71.66 | 72.76 | 71.42 | 5,100 |
Jun 5, 2023 | 71.91 | 71.97 | 71.57 | 71.76 | 70.44 | 6,700 |
Jun 2, 2023 | 71.35 | 71.84 | 71.35 | 71.83 | 70.51 | 7,300 |
Jun 1, 2023 | 69.57 | 69.97 | 69.30 | 69.79 | 68.51 | 7,200 |
May 31, 2023 | 69.69 | 69.69 | 69.01 | 69.45 | 68.17 | 5,800 |
May 30, 2023 | 70.86 | 70.86 | 70.01 | 70.36 | 69.07 | 8,600 |
May 26, 2023 | 70.24 | 71.01 | 70.24 | 70.87 | 69.57 | 8,000 |
May 25, 2023 | 70.75 | 70.75 | 70.16 | 70.24 | 68.95 | 24,000 |
May 24, 2023 | 71.84 | 71.84 | 70.97 | 71.16 | 69.85 | 5,600 |
May 23, 2023 | 72.73 | 73.14 | 72.31 | 72.52 | 71.19 | 14,400 |
May 22, 2023 | 72.16 | 72.24 | 71.92 | 72.11 | 70.79 | 6,800 |
May 19, 2023 | 72.32 | 72.46 | 72.11 | 72.34 | 71.01 | 5,000 |
May 18, 2023 | 71.38 | 71.92 | 71.37 | 71.92 | 70.60 | 19,500 |
May 17, 2023 | 71.75 | 72.03 | 71.28 | 71.99 | 70.67 | 4,200 |
May 16, 2023 | 72.46 | 72.46 | 71.74 | 71.81 | 70.49 | 5,700 |
May 15, 2023 | 72.03 | 72.55 | 71.77 | 72.53 | 71.20 | 5,100 |
May 12, 2023 | 72.09 | 72.18 | 71.42 | 71.79 | 70.47 | 10,300 |
May 11, 2023 | 72.11 | 72.29 | 71.94 | 72.29 | 70.96 | 99,800 |
May 10, 2023 | 72.42 | 72.52 | 71.78 | 72.27 | 70.94 | 7,200 |
May 9, 2023 | 72.07 | 72.29 | 72.07 | 72.28 | 70.95 | 6,100 |
May 8, 2023 | 72.43 | 72.75 | 72.43 | 72.70 | 71.37 | 2,600 |
May 5, 2023 | 71.18 | 72.38 | 71.18 | 72.32 | 70.99 | 3,900 |
May 4, 2023 | 70.71 | 70.79 | 70.33 | 70.73 | 69.43 | 3,800 |
May 3, 2023 | 70.67 | 71.55 | 70.67 | 71.10 | 69.79 | 5,800 |
May 2, 2023 | 70.75 | 70.75 | 69.75 | 70.26 | 68.97 | 19,500 |
May 1, 2023 | 70.76 | 71.15 | 70.74 | 70.82 | 69.52 | 17,200 |
Apr 28, 2023 | 69.94 | 71.05 | 69.94 | 70.92 | 69.62 | 7,300 |
Apr 27, 2023 | 69.21 | 69.51 | 68.91 | 69.51 | 68.23 | 9,000 |
Apr 26, 2023 | 69.69 | 69.69 | 69.04 | 69.15 | 67.88 | 4,700 |
Apr 25, 2023 | 70.40 | 71.36 | 69.47 | 69.68 | 68.40 | 5,600 |
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%
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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%