NYSEArca - Delayed Quote USD
iShares MSCI KLD 400 Social ETF (DSI)
At close: 4:00:00 pm GMT-5
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
22 Jan 2025 | 114.96 | 115.40 | 114.93 | 115.14 | 115.14 | 103,113 |
21 Jan 2025 | 113.56 | 114.18 | 113.20 | 114.08 | 114.08 | 201,500 |
17 Jan 2025 | 112.85 | 113.35 | 112.64 | 112.79 | 112.79 | 108,000 |
16 Jan 2025 | 111.91 | 112.10 | 111.40 | 111.57 | 111.57 | 143,600 |
15 Jan 2025 | 111.22 | 111.92 | 110.96 | 111.69 | 111.69 | 88,200 |
14 Jan 2025 | 110.08 | 110.21 | 108.88 | 109.58 | 109.58 | 65,900 |
13 Jan 2025 | 108.00 | 109.36 | 107.82 | 109.32 | 109.32 | 172,800 |
10 Jan 2025 | 110.08 | 110.08 | 108.87 | 109.14 | 109.14 | 130,000 |
8 Jan 2025 | 111.00 | 111.25 | 110.32 | 111.08 | 111.08 | 85,000 |
7 Jan 2025 | 113.03 | 113.15 | 110.53 | 110.86 | 110.86 | 105,400 |
6 Jan 2025 | 112.87 | 113.48 | 112.18 | 112.58 | 112.58 | 165,500 |
3 Jan 2025 | 110.62 | 111.94 | 110.62 | 111.80 | 111.80 | 138,100 |
2 Jan 2025 | 110.89 | 111.25 | 109.30 | 110.03 | 110.03 | 164,900 |
31 Dec 2024 | 111.28 | 111.36 | 110.11 | 110.25 | 110.25 | 121,000 |
30 Dec 2024 | 110.71 | 111.62 | 110.25 | 110.86 | 110.86 | 131,500 |
27 Dec 2024 | 112.73 | 112.73 | 111.32 | 112.07 | 112.07 | 86,400 |
26 Dec 2024 | 113.12 | 113.64 | 112.87 | 113.46 | 113.46 | 110,400 |
24 Dec 2024 | 112.38 | 113.48 | 112.38 | 113.45 | 113.45 | 87,600 |
23 Dec 2024 | 111.59 | 112.33 | 111.02 | 112.24 | 112.24 | 144,200 |
20 Dec 2024 | 109.74 | 112.43 | 109.62 | 111.52 | 111.52 | 167,700 |
19 Dec 2024 | 111.54 | 111.81 | 110.31 | 110.38 | 110.38 | 165,900 |
18 Dec 2024 | 114.00 | 114.56 | 110.40 | 110.42 | 110.42 | 161,000 |
17 Dec 2024 | 0.32 Dividend | |||||
17 Dec 2024 | 113.83 | 114.15 | 113.63 | 113.95 | 113.95 | 127,200 |
16 Dec 2024 | 114.51 | 114.85 | 114.27 | 114.55 | 114.23 | 180,500 |
13 Dec 2024 | 115.03 | 115.13 | 114.09 | 114.31 | 113.99 | 92,600 |
12 Dec 2024 | 115.42 | 115.56 | 114.95 | 114.95 | 114.63 | 114,300 |
11 Dec 2024 | 114.98 | 115.76 | 114.89 | 115.71 | 115.38 | 64,500 |
10 Dec 2024 | 114.81 | 115.00 | 114.21 | 114.35 | 114.03 | 124,600 |
9 Dec 2024 | 115.26 | 115.26 | 114.60 | 114.71 | 114.39 | 78,800 |
6 Dec 2024 | 115.49 | 115.78 | 115.13 | 115.36 | 115.03 | 73,400 |
5 Dec 2024 | 115.45 | 115.63 | 115.24 | 115.30 | 114.97 | 72,900 |
4 Dec 2024 | 114.81 | 115.51 | 114.60 | 115.51 | 115.18 | 125,500 |
3 Dec 2024 | 114.42 | 114.50 | 114.12 | 114.42 | 114.10 | 90,600 |
2 Dec 2024 | 114.35 | 114.74 | 114.33 | 114.66 | 114.34 | 102,300 |
29 Nov 2024 | 113.85 | 114.54 | 113.77 | 114.31 | 113.99 | 46,300 |
27 Nov 2024 | 113.92 | 114.11 | 113.28 | 113.60 | 113.28 | 116,700 |
26 Nov 2024 | 113.90 | 114.30 | 113.68 | 114.19 | 113.87 | 137,800 |
25 Nov 2024 | 114.27 | 114.52 | 113.50 | 113.70 | 113.38 | 88,900 |
22 Nov 2024 | 113.23 | 113.68 | 113.16 | 113.61 | 113.29 | 146,000 |
21 Nov 2024 | 113.29 | 113.60 | 112.00 | 113.33 | 113.01 | 101,300 |
20 Nov 2024 | 112.82 | 112.82 | 111.73 | 112.60 | 112.28 | 90,300 |
19 Nov 2024 | 111.42 | 112.85 | 111.39 | 112.82 | 112.50 | 161,200 |
18 Nov 2024 | 111.68 | 112.40 | 111.54 | 112.10 | 111.78 | 139,100 |
15 Nov 2024 | 112.50 | 112.56 | 111.35 | 111.65 | 111.34 | 121,800 |
14 Nov 2024 | 114.23 | 114.23 | 113.15 | 113.29 | 112.97 | 86,400 |
13 Nov 2024 | 114.29 | 114.50 | 113.77 | 114.06 | 113.74 | 105,000 |
12 Nov 2024 | 114.38 | 114.66 | 113.78 | 114.20 | 113.88 | 104,800 |
11 Nov 2024 | 114.64 | 114.84 | 114.20 | 114.53 | 114.21 | 74,400 |
8 Nov 2024 | 113.78 | 114.39 | 113.77 | 114.12 | 113.80 | 432,400 |
7 Nov 2024 | 113.01 | 113.87 | 113.01 | 113.75 | 113.43 | 116,300 |
6 Nov 2024 | 112.03 | 112.83 | 111.59 | 112.63 | 112.31 | 77,300 |
5 Nov 2024 | 108.47 | 109.65 | 108.47 | 109.60 | 109.29 | 82,000 |
4 Nov 2024 | 108.52 | 108.82 | 108.03 | 108.28 | 107.97 | 82,600 |
1 Nov 2024 | 108.36 | 109.17 | 108.35 | 108.39 | 108.08 | 81,000 |
31 Oct 2024 | 109.29 | 109.29 | 107.76 | 107.76 | 107.46 | 91,800 |
30 Oct 2024 | 110.51 | 110.96 | 110.11 | 110.23 | 109.92 | 107,300 |
29 Oct 2024 | 110.02 | 110.57 | 109.75 | 110.29 | 109.98 | 98,700 |
28 Oct 2024 | 110.67 | 110.67 | 110.09 | 110.10 | 109.79 | 72,800 |
25 Oct 2024 | 110.24 | 110.91 | 109.71 | 109.96 | 109.65 | 170,100 |
24 Oct 2024 | 109.88 | 109.99 | 109.35 | 109.82 | 109.51 | 126,700 |
23 Oct 2024 | 109.96 | 109.96 | 108.71 | 109.35 | 109.04 | 82,900 |
22 Oct 2024 | 109.86 | 110.51 | 109.84 | 110.32 | 110.01 | 79,300 |
21 Oct 2024 | 110.18 | 110.52 | 109.68 | 110.31 | 110.00 | 79,200 |
18 Oct 2024 | 110.43 | 110.51 | 110.18 | 110.41 | 110.10 | 42,600 |
17 Oct 2024 | 110.97 | 110.97 | 110.10 | 110.10 | 109.79 | 84,200 |
16 Oct 2024 | 109.73 | 110.36 | 109.46 | 110.21 | 109.90 | 89,600 |
15 Oct 2024 | 110.73 | 110.93 | 109.37 | 109.61 | 109.30 | 89,400 |
14 Oct 2024 | 109.74 | 110.72 | 109.74 | 110.53 | 110.22 | 67,000 |
11 Oct 2024 | 108.80 | 109.59 | 108.80 | 109.45 | 109.14 | 101,900 |
10 Oct 2024 | 108.75 | 109.30 | 108.73 | 108.97 | 108.66 | 65,500 |
9 Oct 2024 | 108.78 | 109.25 | 108.71 | 109.19 | 108.88 | 51,700 |
8 Oct 2024 | 107.93 | 108.73 | 107.84 | 108.62 | 108.31 | 55,400 |
7 Oct 2024 | 108.03 | 108.18 | 107.29 | 107.43 | 107.13 | 67,100 |
4 Oct 2024 | 108.28 | 108.30 | 107.43 | 108.21 | 107.90 | 86,200 |
3 Oct 2024 | 107.29 | 107.84 | 107.09 | 107.41 | 107.11 | 88,300 |
2 Oct 2024 | 107.17 | 107.68 | 106.72 | 107.48 | 107.18 | 116,500 |
1 Oct 2024 | 108.80 | 108.80 | 107.16 | 107.57 | 107.27 | 88,400 |
30 Sept 2024 | 108.18 | 108.87 | 107.70 | 108.79 | 108.48 | 118,700 |
27 Sept 2024 | 108.94 | 109.02 | 108.28 | 108.54 | 108.23 | 137,700 |
26 Sept 2024 | 109.09 | 109.15 | 108.17 | 108.70 | 108.39 | 86,800 |
25 Sept 2024 | 0.69 Dividend | |||||
25 Sept 2024 | 108.07 | 108.36 | 107.85 | 108.02 | 107.72 | 51,400 |
24 Sept 2024 | 108.12 | 108.45 | 107.63 | 108.43 | 107.43 | 46,000 |
23 Sept 2024 | 107.93 | 108.07 | 107.67 | 107.91 | 106.92 | 63,300 |
20 Sept 2024 | 107.75 | 107.84 | 107.27 | 107.68 | 106.69 | 58,300 |
19 Sept 2024 | 108.22 | 108.53 | 107.73 | 108.11 | 107.12 | 142,100 |
18 Sept 2024 | 107.03 | 107.83 | 106.25 | 106.25 | 105.27 | 83,600 |
17 Sept 2024 | 107.54 | 107.68 | 106.62 | 106.96 | 105.98 | 53,500 |
16 Sept 2024 | 106.52 | 106.95 | 106.39 | 106.94 | 105.96 | 126,700 |
13 Sept 2024 | 106.04 | 106.66 | 106.04 | 106.51 | 105.53 | 63,500 |
12 Sept 2024 | 105.11 | 105.92 | 104.77 | 105.85 | 104.88 | 315,200 |
11 Sept 2024 | 103.55 | 105.07 | 101.93 | 104.91 | 103.95 | 76,300 |
10 Sept 2024 | 103.24 | 103.58 | 102.42 | 103.50 | 102.55 | 61,800 |
9 Sept 2024 | 102.39 | 102.94 | 102.06 | 102.67 | 101.73 | 75,400 |
6 Sept 2024 | 103.39 | 103.65 | 101.40 | 101.53 | 100.60 | 105,400 |
5 Sept 2024 | 103.31 | 104.03 | 102.77 | 103.23 | 102.28 | 564,500 |
4 Sept 2024 | 103.25 | 104.28 | 103.19 | 103.51 | 102.56 | 77,200 |
3 Sept 2024 | 105.55 | 105.55 | 103.31 | 103.72 | 102.77 | 86,900 |
30 Aug 2024 | 105.65 | 106.27 | 105.00 | 106.26 | 105.28 | 64,500 |
29 Aug 2024 | 105.66 | 106.33 | 105.01 | 105.09 | 104.12 | 99,100 |
28 Aug 2024 | 106.32 | 106.32 | 104.98 | 105.56 | 104.59 | 68,900 |
27 Aug 2024 | 105.78 | 106.44 | 105.78 | 106.39 | 105.41 | 54,200 |
26 Aug 2024 | 106.67 | 106.94 | 105.86 | 106.09 | 105.11 | 53,600 |
23 Aug 2024 | 105.79 | 106.63 | 105.65 | 106.61 | 105.63 | 45,900 |
22 Aug 2024 | 106.72 | 106.81 | 104.92 | 105.04 | 104.07 | 51,700 |
21 Aug 2024 | 106.02 | 106.55 | 105.90 | 106.33 | 105.35 | 47,400 |
20 Aug 2024 | 106.01 | 106.34 | 105.79 | 105.92 | 104.95 | 42,000 |
19 Aug 2024 | 104.90 | 106.22 | 104.90 | 106.20 | 105.22 | 60,500 |
16 Aug 2024 | 104.15 | 104.93 | 104.15 | 104.82 | 103.86 | 70,600 |
15 Aug 2024 | 103.62 | 104.53 | 103.62 | 104.53 | 103.57 | 90,700 |
14 Aug 2024 | 102.64 | 102.83 | 101.99 | 102.63 | 101.69 | 42,500 |
13 Aug 2024 | 101.14 | 102.40 | 101.14 | 102.40 | 101.46 | 47,300 |
12 Aug 2024 | 100.54 | 100.85 | 100.14 | 100.40 | 99.48 | 67,600 |
9 Aug 2024 | 100.01 | 100.54 | 99.60 | 100.37 | 99.45 | 52,200 |
8 Aug 2024 | 98.77 | 100.30 | 98.64 | 100.08 | 99.16 | 214,100 |
7 Aug 2024 | 100.31 | 100.49 | 97.72 | 97.84 | 96.94 | 88,500 |
6 Aug 2024 | 98.54 | 100.31 | 98.29 | 98.86 | 97.95 | 89,200 |
5 Aug 2024 | 96.63 | 99.15 | 96.53 | 97.81 | 96.91 | 129,400 |
2 Aug 2024 | 101.38 | 101.58 | 99.96 | 100.90 | 99.97 | 76,000 |
1 Aug 2024 | 104.60 | 105.48 | 102.16 | 102.86 | 101.91 | 70,100 |
31 Jul 2024 | 104.48 | 105.24 | 104.22 | 104.65 | 103.69 | 58,900 |
30 Jul 2024 | 103.80 | 103.97 | 102.10 | 102.70 | 101.76 | 53,900 |
29 Jul 2024 | 104.04 | 104.25 | 103.42 | 103.76 | 102.81 | 168,900 |
26 Jul 2024 | 103.08 | 104.01 | 103.05 | 103.45 | 102.50 | 47,300 |
25 Jul 2024 | 102.74 | 104.22 | 102.05 | 102.25 | 101.31 | 143,500 |
24 Jul 2024 | 104.40 | 104.40 | 102.63 | 102.77 | 101.83 | 112,300 |
23 Jul 2024 | 106.13 | 106.35 | 105.65 | 105.71 | 104.74 | 53,400 |
22 Jul 2024 | 105.48 | 106.27 | 105.32 | 106.27 | 105.29 | 74,400 |
19 Jul 2024 | 105.26 | 105.59 | 104.39 | 104.52 | 103.56 | 150,100 |
18 Jul 2024 | 106.56 | 106.75 | 105.11 | 105.60 | 104.63 | 105,700 |
17 Jul 2024 | 106.48 | 106.93 | 106.10 | 106.10 | 105.12 | 124,900 |
16 Jul 2024 | 107.40 | 107.78 | 107.19 | 107.69 | 106.70 | 107,100 |
15 Jul 2024 | 107.35 | 107.95 | 106.86 | 107.19 | 106.20 | 113,500 |
12 Jul 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 106.03 | 455,900 |
11 Jul 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 105.26 | 149,500 |
10 Jul 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 106.21 | 56,300 |
9 Jul 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 105.08 | 59,500 |
8 Jul 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 105.10 | 70,600 |
5 Jul 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 104.78 | 119,200 |
3 Jul 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 104.49 | 47,800 |
2 Jul 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 103.62 | 47,500 |
1 Jul 2024 | 104.12 | 104.12 | 103.40 | 103.93 | 102.97 | 70,200 |
28 Jun 2024 | 104.39 | 105.13 | 103.68 | 103.85 | 102.90 | 77,700 |
27 Jun 2024 | 104.20 | 104.57 | 104.10 | 104.27 | 103.31 | 56,500 |
26 Jun 2024 | 104.06 | 104.46 | 103.93 | 104.46 | 103.50 | 82,900 |
25 Jun 2024 | 104.04 | 104.53 | 103.81 | 104.51 | 103.55 | 51,800 |
24 Jun 2024 | 104.29 | 104.70 | 103.71 | 103.74 | 102.79 | 94,000 |
21 Jun 2024 | 104.40 | 104.66 | 104.00 | 104.44 | 103.48 | 82,300 |
20 Jun 2024 | 105.24 | 105.24 | 104.18 | 104.44 | 103.48 | 84,400 |
18 Jun 2024 | 104.20 | 104.87 | 104.20 | 104.77 | 103.81 | 129,300 |
17 Jun 2024 | 103.48 | 104.48 | 103.25 | 104.27 | 103.31 | 70,300 |
14 Jun 2024 | 103.17 | 103.62 | 103.02 | 103.62 | 102.67 | 67,000 |
13 Jun 2024 | 103.56 | 103.56 | 102.98 | 103.35 | 102.40 | 61,700 |
12 Jun 2024 | 103.25 | 103.73 | 102.95 | 103.27 | 102.32 | 133,600 |
11 Jun 2024 | 0.22 Dividend | |||||
11 Jun 2024 | 101.97 | 102.17 | 101.50 | 102.17 | 101.23 | 36,900 |
10 Jun 2024 | 101.96 | 102.57 | 101.70 | 102.45 | 101.29 | 57,500 |
7 Jun 2024 | 102.18 | 102.70 | 101.96 | 102.18 | 101.03 | 64,000 |
6 Jun 2024 | 102.63 | 102.77 | 102.07 | 102.47 | 101.31 | 76,700 |
5 Jun 2024 | 101.64 | 102.52 | 101.36 | 102.52 | 101.36 | 59,300 |
4 Jun 2024 | 100.66 | 101.19 | 100.38 | 101.03 | 99.89 | 81,800 |
3 Jun 2024 | 101.17 | 101.25 | 99.84 | 100.80 | 99.66 | 105,700 |
31 May 2024 | 100.16 | 100.71 | 98.91 | 100.60 | 99.47 | 80,600 |
30 May 2024 | 100.52 | 100.52 | 99.57 | 99.84 | 98.71 | 66,700 |
29 May 2024 | 100.80 | 101.21 | 100.73 | 100.95 | 99.81 | 83,700 |
28 May 2024 | 101.69 | 101.76 | 101.22 | 101.68 | 100.53 | 102,500 |
24 May 2024 | 101.13 | 101.43 | 100.84 | 101.40 | 100.26 | 54,200 |
23 May 2024 | 102.15 | 102.15 | 100.61 | 100.91 | 99.77 | 66,500 |
22 May 2024 | 101.40 | 101.49 | 100.77 | 101.24 | 100.10 | 82,100 |
21 May 2024 | 101.11 | 101.52 | 101.00 | 101.50 | 100.35 | 56,800 |
20 May 2024 | 101.02 | 101.46 | 101.02 | 101.32 | 100.18 | 62,100 |
17 May 2024 | 100.99 | 101.06 | 100.53 | 100.97 | 99.83 | 74,900 |
16 May 2024 | 101.10 | 101.38 | 100.92 | 100.96 | 99.82 | 64,400 |
15 May 2024 | 100.23 | 101.10 | 100.23 | 101.03 | 99.89 | 95,600 |
14 May 2024 | 99.21 | 99.80 | 99.13 | 99.66 | 98.54 | 66,100 |
13 May 2024 | 99.36 | 99.36 | 98.93 | 99.16 | 98.04 | 71,400 |
10 May 2024 | 99.26 | 99.46 | 98.92 | 99.16 | 98.04 | 74,600 |
9 May 2024 | 98.60 | 98.93 | 98.38 | 98.93 | 97.81 | 93,600 |
8 May 2024 | 98.21 | 98.65 | 98.18 | 98.55 | 97.44 | 81,100 |
7 May 2024 | 98.70 | 99.00 | 98.55 | 98.68 | 97.57 | 99,800 |
6 May 2024 | 98.06 | 98.71 | 97.98 | 98.71 | 97.60 | 77,300 |
3 May 2024 | 97.50 | 97.77 | 96.97 | 97.61 | 96.51 | 142,000 |
2 May 2024 | 96.30 | 96.59 | 95.33 | 96.48 | 95.39 | 71,600 |
1 May 2024 | 95.93 | 97.09 | 95.48 | 95.54 | 94.46 | 92,300 |
30 Apr 2024 | 97.37 | 97.57 | 96.17 | 96.17 | 95.09 | 94,900 |
29 Apr 2024 | 97.90 | 97.99 | 97.25 | 97.88 | 96.78 | 130,900 |
26 Apr 2024 | 97.38 | 98.01 | 97.35 | 97.64 | 96.54 | 68,500 |
25 Apr 2024 | 95.21 | 96.42 | 95.03 | 96.27 | 95.18 | 103,400 |
24 Apr 2024 | 96.90 | 96.97 | 96.13 | 96.54 | 95.45 | 69,800 |
23 Apr 2024 | 95.63 | 96.57 | 95.63 | 96.38 | 95.29 | 102,000 |
22 Apr 2024 | 94.86 | 95.71 | 94.35 | 95.24 | 94.17 | 61,100 |
19 Apr 2024 | 95.19 | 95.51 | 94.05 | 94.27 | 93.21 | 84,800 |
18 Apr 2024 | 95.92 | 96.22 | 95.23 | 95.31 | 94.23 | 89,100 |
17 Apr 2024 | 96.75 | 96.77 | 95.51 | 95.63 | 94.55 | 74,700 |
16 Apr 2024 | 96.43 | 96.91 | 96.07 | 96.29 | 95.20 | 245,300 |
15 Apr 2024 | 98.51 | 98.54 | 96.19 | 96.32 | 95.23 | 136,700 |
12 Apr 2024 | 98.46 | 98.53 | 97.40 | 97.64 | 96.54 | 88,600 |
11 Apr 2024 | 98.92 | 99.47 | 98.23 | 99.20 | 98.08 | 123,100 |
10 Apr 2024 | 98.41 | 98.90 | 98.13 | 98.50 | 97.39 | 237,200 |
9 Apr 2024 | 99.83 | 99.83 | 98.57 | 99.61 | 98.49 | 86,100 |
8 Apr 2024 | 99.39 | 99.72 | 99.24 | 99.43 | 98.31 | 141,200 |
5 Apr 2024 | 98.51 | 99.68 | 98.51 | 99.24 | 98.12 | 234,100 |
4 Apr 2024 | 100.42 | 100.55 | 98.27 | 98.27 | 97.16 | 158,500 |
3 Apr 2024 | 99.51 | 100.16 | 99.51 | 99.74 | 98.61 | 84,000 |
2 Apr 2024 | 99.84 | 99.95 | 99.39 | 99.87 | 98.74 | 135,100 |
1 Apr 2024 | 101.07 | 101.23 | 100.44 | 100.76 | 99.62 | 111,300 |
28 Mar 2024 | 100.69 | 101.08 | 100.69 | 100.81 | 99.67 | 108,800 |
27 Mar 2024 | 100.73 | 100.77 | 100.06 | 100.77 | 99.63 | 103,300 |
26 Mar 2024 | 100.71 | 100.76 | 100.08 | 100.15 | 99.02 | 162,000 |
25 Mar 2024 | 100.42 | 100.60 | 100.32 | 100.33 | 99.20 | 102,100 |
22 Mar 2024 | 100.71 | 100.96 | 100.60 | 100.69 | 99.55 | 82,700 |
21 Mar 2024 | 0.25 Dividend | |||||
21 Mar 2024 | 100.93 | 101.16 | 100.79 | 100.80 | 99.66 | 98,500 |
20 Mar 2024 | 99.82 | 100.57 | 99.51 | 100.56 | 99.18 | 127,200 |
19 Mar 2024 | 98.96 | 99.73 | 98.74 | 99.67 | 98.30 | 168,100 |
18 Mar 2024 | 99.32 | 99.74 | 99.11 | 99.17 | 97.81 | 81,600 |
15 Mar 2024 | 98.31 | 98.92 | 98.24 | 98.38 | 97.03 | 152,900 |
14 Mar 2024 | 99.71 | 99.84 | 98.61 | 99.20 | 97.84 | 195,300 |
13 Mar 2024 | 99.84 | 99.89 | 99.46 | 99.60 | 98.23 | 67,300 |
12 Mar 2024 | 98.99 | 99.91 | 98.51 | 99.88 | 98.51 | 156,000 |
11 Mar 2024 | 98.18 | 98.57 | 97.98 | 98.41 | 97.06 | 80,400 |
8 Mar 2024 | 99.50 | 100.08 | 98.31 | 98.42 | 97.07 | 230,400 |
7 Mar 2024 | 98.74 | 99.31 | 98.59 | 99.18 | 97.82 | 304,800 |
6 Mar 2024 | 98.06 | 98.47 | 97.63 | 98.11 | 96.76 | 115,600 |
5 Mar 2024 | 98.02 | 98.05 | 96.96 | 97.48 | 96.14 | 99,500 |
4 Mar 2024 | 98.43 | 98.88 | 98.28 | 98.41 | 97.06 | 84,700 |
1 Mar 2024 | 97.60 | 98.46 | 97.47 | 98.44 | 97.09 | 104,800 |
29 Feb 2024 | 97.35 | 97.72 | 96.84 | 97.51 | 96.17 | 87,700 |
28 Feb 2024 | 96.71 | 97.01 | 96.57 | 96.82 | 95.49 | 68,900 |
27 Feb 2024 | 97.15 | 97.15 | 96.63 | 97.03 | 95.70 | 107,000 |
26 Feb 2024 | 97.35 | 97.48 | 96.91 | 96.93 | 95.60 | 78,700 |
23 Feb 2024 | 97.65 | 97.90 | 97.25 | 97.35 | 96.02 | 94,100 |
22 Feb 2024 | 96.35 | 97.37 | 96.27 | 97.22 | 95.89 | 70,400 |
21 Feb 2024 | 94.44 | 94.91 | 94.20 | 94.91 | 93.61 | 92,700 |
20 Feb 2024 | 95.04 | 95.18 | 94.33 | 94.86 | 93.56 | 114,100 |
16 Feb 2024 | 96.15 | 96.25 | 95.46 | 95.50 | 94.19 | 122,000 |
15 Feb 2024 | 95.70 | 96.13 | 95.63 | 96.06 | 94.74 | 104,200 |
14 Feb 2024 | 95.35 | 95.79 | 94.87 | 95.77 | 94.46 | 96,600 |
13 Feb 2024 | 94.65 | 95.11 | 94.09 | 94.75 | 93.45 | 150,400 |
12 Feb 2024 | 96.27 | 96.82 | 96.11 | 96.16 | 94.84 | 154,300 |
9 Feb 2024 | 95.73 | 96.40 | 95.68 | 96.38 | 95.06 | 99,300 |
8 Feb 2024 | 95.41 | 95.58 | 95.28 | 95.57 | 94.26 | 75,200 |
7 Feb 2024 | 94.98 | 95.46 | 94.72 | 95.32 | 94.01 | 93,900 |
6 Feb 2024 | 94.54 | 94.58 | 94.10 | 94.51 | 93.21 | 132,500 |
5 Feb 2024 | 94.58 | 94.68 | 93.88 | 94.33 | 93.04 | 93,900 |
2 Feb 2024 | 93.80 | 94.94 | 93.74 | 94.69 | 93.39 | 198,600 |
1 Feb 2024 | 93.21 | 94.10 | 92.97 | 94.09 | 92.80 | 153,600 |
31 Jan 2024 | 93.86 | 94.04 | 92.70 | 92.73 | 91.46 | 160,400 |
30 Jan 2024 | 94.49 | 94.70 | 94.39 | 94.58 | 93.28 | 139,600 |
29 Jan 2024 | 93.64 | 94.59 | 93.63 | 94.59 | 93.29 | 138,500 |
26 Jan 2024 | 93.66 | 94.00 | 93.44 | 93.63 | 92.35 | 143,400 |
25 Jan 2024 | 93.77 | 94.01 | 93.35 | 93.87 | 92.58 | 168,400 |
24 Jan 2024 | 93.88 | 94.10 | 93.26 | 93.33 | 92.05 | 171,800 |
23 Jan 2024 | 93.14 | 93.30 | 92.88 | 93.27 | 91.99 | 93,900 |
Related tickers
DWAT Arrow DWA Tactical: Macro ETF
12.05
+4.47%
URA Global X Uranium ETF
30.35
+4.01%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
QLD ProShares Ultra QQQ
116.36
+2.61%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.36
-0.19%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
JDIV JPMorgan Dividend Leaders ETF
47.74
+0.22%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
SURE AdvisorShares Insider Advantage ETF
121.10
+0.60%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%