NYSEArca - Delayed Quote USD
iShares S&P 500 Growth ETF (IVW)
At close: 22 January at 4:00:00 pm GMT-5
After hours: 7:57:16 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 | 106.00 | 106.50 | 105.85 | 106.14 | 106.14 | 1,463,471 |
21 Jan 2025 | 104.55 | 104.98 | 103.82 | 104.84 | 104.84 | 2,711,600 |
17 Jan 2025 | 103.97 | 104.28 | 103.34 | 103.83 | 103.83 | 1,282,500 |
16 Jan 2025 | 103.43 | 103.45 | 102.44 | 102.50 | 102.50 | 1,543,800 |
15 Jan 2025 | 102.10 | 103.10 | 101.70 | 102.91 | 102.91 | 1,658,600 |
14 Jan 2025 | 101.43 | 101.61 | 99.97 | 100.53 | 100.53 | 1,634,300 |
13 Jan 2025 | 99.68 | 100.80 | 99.50 | 100.76 | 100.76 | 1,780,400 |
10 Jan 2025 | 101.95 | 101.95 | 100.42 | 101.08 | 101.08 | 1,924,000 |
8 Jan 2025 | 102.58 | 102.93 | 101.66 | 102.54 | 102.54 | 1,927,900 |
7 Jan 2025 | 104.72 | 104.78 | 102.04 | 102.41 | 102.41 | 2,048,400 |
6 Jan 2025 | 104.32 | 105.01 | 103.93 | 104.35 | 104.35 | 1,702,900 |
3 Jan 2025 | 102.19 | 103.39 | 102.04 | 103.27 | 103.27 | 1,600,400 |
2 Jan 2025 | 102.11 | 102.69 | 100.54 | 101.51 | 101.51 | 3,244,000 |
31 Dec 2024 | 102.68 | 102.76 | 101.35 | 101.53 | 101.53 | 1,795,000 |
30 Dec 2024 | 102.16 | 103.21 | 101.69 | 102.42 | 102.42 | 1,606,700 |
27 Dec 2024 | 104.46 | 104.52 | 102.72 | 103.58 | 103.58 | 1,592,800 |
26 Dec 2024 | 104.98 | 105.40 | 104.44 | 105.13 | 105.13 | 1,076,100 |
24 Dec 2024 | 104.18 | 105.25 | 104.11 | 105.20 | 105.20 | 759,700 |
23 Dec 2024 | 103.01 | 103.95 | 102.23 | 103.84 | 103.84 | 1,780,100 |
20 Dec 2024 | 101.05 | 103.77 | 100.67 | 102.76 | 102.76 | 2,360,200 |
19 Dec 2024 | 102.72 | 102.84 | 101.57 | 101.67 | 101.67 | 3,041,800 |
18 Dec 2024 | 105.00 | 105.47 | 101.33 | 101.57 | 101.57 | 2,407,200 |
17 Dec 2024 | 0.13 Dividend | |||||
17 Dec 2024 | 104.88 | 105.20 | 104.45 | 104.99 | 104.99 | 1,325,000 |
16 Dec 2024 | 104.78 | 105.64 | 104.60 | 105.47 | 105.34 | 1,278,000 |
13 Dec 2024 | 104.74 | 105.09 | 103.84 | 104.36 | 104.23 | 1,361,300 |
12 Dec 2024 | 104.56 | 104.71 | 104.15 | 104.17 | 104.04 | 2,005,300 |
11 Dec 2024 | 103.87 | 104.97 | 103.87 | 104.81 | 104.68 | 1,203,400 |
10 Dec 2024 | 103.62 | 104.15 | 102.93 | 103.15 | 103.02 | 1,111,900 |
9 Dec 2024 | 103.83 | 103.94 | 103.10 | 103.39 | 103.26 | 1,934,200 |
6 Dec 2024 | 103.48 | 104.14 | 103.48 | 103.99 | 103.86 | 1,455,100 |
5 Dec 2024 | 103.60 | 103.76 | 103.30 | 103.36 | 103.23 | 1,409,600 |
4 Dec 2024 | 102.82 | 103.54 | 102.75 | 103.47 | 103.34 | 2,142,000 |
3 Dec 2024 | 101.53 | 102.20 | 101.41 | 102.14 | 102.01 | 1,383,100 |
2 Dec 2024 | 101.00 | 101.84 | 101.00 | 101.65 | 101.52 | 1,528,800 |
29 Nov 2024 | 100.11 | 100.97 | 100.00 | 100.96 | 100.83 | 678,800 |
27 Nov 2024 | 100.34 | 100.38 | 99.39 | 99.94 | 99.81 | 1,691,100 |
26 Nov 2024 | 100.13 | 100.73 | 100.13 | 100.66 | 100.53 | 1,577,100 |
25 Nov 2024 | 100.32 | 100.57 | 99.24 | 99.69 | 99.56 | 1,942,700 |
22 Nov 2024 | 99.56 | 99.83 | 99.19 | 99.62 | 99.49 | 1,465,600 |
21 Nov 2024 | 100.14 | 100.33 | 98.38 | 99.63 | 99.50 | 1,890,500 |
20 Nov 2024 | 99.66 | 99.71 | 98.31 | 99.54 | 99.41 | 1,718,400 |
19 Nov 2024 | 98.10 | 99.72 | 98.10 | 99.65 | 99.52 | 1,334,300 |
18 Nov 2024 | 98.41 | 99.07 | 98.08 | 98.71 | 98.59 | 1,331,800 |
15 Nov 2024 | 99.43 | 99.47 | 97.90 | 98.33 | 98.21 | 1,682,300 |
14 Nov 2024 | 100.99 | 101.12 | 100.17 | 100.34 | 100.21 | 1,275,000 |
13 Nov 2024 | 101.04 | 101.55 | 100.59 | 100.99 | 100.86 | 3,105,500 |
12 Nov 2024 | 101.06 | 101.28 | 100.46 | 101.08 | 100.95 | 2,891,700 |
11 Nov 2024 | 101.38 | 101.43 | 100.50 | 101.02 | 100.89 | 2,004,300 |
8 Nov 2024 | 100.85 | 101.36 | 100.80 | 101.14 | 101.01 | 7,811,500 |
7 Nov 2024 | 99.85 | 100.97 | 99.82 | 100.83 | 100.70 | 2,379,600 |
6 Nov 2024 | 98.61 | 99.44 | 98.18 | 99.29 | 99.16 | 2,465,800 |
5 Nov 2024 | 95.77 | 96.90 | 95.77 | 96.83 | 96.71 | 1,611,000 |
4 Nov 2024 | 95.72 | 96.11 | 95.24 | 95.50 | 95.38 | 1,235,800 |
1 Nov 2024 | 95.51 | 96.51 | 95.50 | 95.80 | 95.68 | 1,963,000 |
31 Oct 2024 | 96.87 | 96.87 | 95.09 | 95.11 | 94.99 | 2,714,200 |
30 Oct 2024 | 98.39 | 98.69 | 97.75 | 97.93 | 97.81 | 1,927,700 |
29 Oct 2024 | 97.70 | 98.69 | 97.39 | 98.45 | 98.33 | 1,167,800 |
28 Oct 2024 | 98.33 | 98.34 | 97.63 | 97.66 | 97.54 | 1,322,500 |
25 Oct 2024 | 97.46 | 98.41 | 97.34 | 97.56 | 97.44 | 3,090,400 |
24 Oct 2024 | 97.00 | 97.21 | 96.52 | 97.07 | 96.95 | 2,310,700 |
23 Oct 2024 | 97.61 | 97.65 | 95.81 | 96.45 | 96.33 | 2,663,200 |
22 Oct 2024 | 97.40 | 98.27 | 97.21 | 98.00 | 97.88 | 1,201,200 |
21 Oct 2024 | 97.35 | 97.93 | 97.10 | 97.91 | 97.79 | 1,304,400 |
18 Oct 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 97.40 | 1,330,900 |
17 Oct 2024 | 97.84 | 97.90 | 96.99 | 97.03 | 96.91 | 1,129,700 |
16 Oct 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 96.74 | 1,081,600 |
15 Oct 2024 | 97.91 | 98.02 | 96.37 | 96.73 | 96.61 | 1,748,000 |
14 Oct 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 97.68 | 1,188,000 |
11 Oct 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 96.78 | 1,154,500 |
10 Oct 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 96.57 | 1,995,100 |
9 Oct 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 96.62 | 1,114,000 |
8 Oct 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 96.02 | 1,353,300 |
7 Oct 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 94.52 | 1,837,900 |
4 Oct 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 95.52 | 1,074,300 |
3 Oct 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 94.52 | 1,342,000 |
2 Oct 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 94.46 | 1,439,000 |
1 Oct 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 94.29 | 2,362,100 |
30 Sept 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 95.63 | 1,555,200 |
27 Sept 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 95.14 | 1,280,100 |
26 Sept 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 95.70 | 2,303,800 |
25 Sept 2024 | 0.15 Dividend | |||||
25 Sept 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 95.41 | 1,706,900 |
24 Sept 2024 | 95.39 | 95.58 | 94.44 | 95.53 | 95.26 | 1,415,500 |
23 Sept 2024 | 95.08 | 95.27 | 94.79 | 95.08 | 94.82 | 1,214,300 |
20 Sept 2024 | 95.01 | 95.30 | 94.36 | 94.90 | 94.64 | 2,610,200 |
19 Sept 2024 | 94.85 | 95.50 | 94.48 | 95.11 | 94.85 | 2,216,600 |
18 Sept 2024 | 93.37 | 94.16 | 92.75 | 92.82 | 92.56 | 2,589,400 |
17 Sept 2024 | 93.65 | 93.88 | 92.68 | 93.14 | 92.88 | 2,588,500 |
16 Sept 2024 | 92.95 | 93.15 | 92.45 | 93.11 | 92.85 | 1,555,100 |
13 Sept 2024 | 93.05 | 93.62 | 92.92 | 93.40 | 93.14 | 1,055,000 |
12 Sept 2024 | 92.01 | 93.09 | 91.65 | 92.92 | 92.66 | 1,569,300 |
11 Sept 2024 | 90.28 | 92.05 | 88.77 | 91.88 | 91.62 | 1,584,300 |
10 Sept 2024 | 89.61 | 90.11 | 88.93 | 90.06 | 89.81 | 1,669,300 |
9 Sept 2024 | 89.06 | 89.38 | 88.37 | 89.25 | 89.00 | 1,757,800 |
6 Sept 2024 | 90.28 | 90.52 | 88.01 | 88.22 | 87.98 | 3,105,600 |
5 Sept 2024 | 89.94 | 91.13 | 89.76 | 90.20 | 89.95 | 12,621,900 |
4 Sept 2024 | 89.80 | 90.84 | 89.60 | 90.14 | 89.89 | 2,134,600 |
3 Sept 2024 | 92.67 | 92.68 | 89.92 | 90.38 | 90.13 | 4,068,800 |
30 Aug 2024 | 92.84 | 93.32 | 92.09 | 93.26 | 93.00 | 2,539,000 |
29 Aug 2024 | 92.90 | 93.69 | 92.05 | 92.28 | 92.02 | 2,103,100 |
28 Aug 2024 | 93.35 | 93.53 | 91.93 | 92.58 | 92.32 | 1,561,000 |
27 Aug 2024 | 92.90 | 93.65 | 92.52 | 93.46 | 93.20 | 2,351,300 |
26 Aug 2024 | 93.88 | 94.13 | 92.81 | 93.25 | 92.99 | 1,955,700 |
23 Aug 2024 | 93.45 | 94.24 | 92.89 | 93.88 | 93.62 | 1,270,000 |
22 Aug 2024 | 94.55 | 94.66 | 92.56 | 92.79 | 92.53 | 1,464,900 |
21 Aug 2024 | 93.77 | 94.44 | 93.51 | 94.10 | 93.84 | 1,277,400 |
20 Aug 2024 | 93.77 | 94.29 | 93.43 | 93.73 | 93.47 | 2,514,300 |
19 Aug 2024 | 92.71 | 93.82 | 92.37 | 93.79 | 93.53 | 1,170,700 |
16 Aug 2024 | 92.24 | 92.92 | 92.16 | 92.66 | 92.40 | 1,240,100 |
15 Aug 2024 | 91.58 | 92.60 | 91.48 | 92.57 | 92.31 | 1,296,800 |
14 Aug 2024 | 90.63 | 90.97 | 89.81 | 90.66 | 90.41 | 1,181,800 |
13 Aug 2024 | 89.10 | 90.45 | 89.10 | 90.40 | 90.15 | 1,575,800 |
12 Aug 2024 | 88.34 | 88.92 | 87.87 | 88.39 | 88.14 | 1,416,200 |
9 Aug 2024 | 87.28 | 88.32 | 87.15 | 88.06 | 87.82 | 1,636,200 |
8 Aug 2024 | 86.38 | 87.60 | 85.44 | 87.41 | 87.17 | 2,132,200 |
7 Aug 2024 | 86.96 | 87.52 | 84.77 | 84.87 | 84.63 | 2,996,200 |
6 Aug 2024 | 85.27 | 87.12 | 84.54 | 85.69 | 85.45 | 4,458,600 |
5 Aug 2024 | 82.41 | 86.08 | 82.02 | 84.77 | 84.53 | 8,141,400 |
2 Aug 2024 | 87.81 | 88.50 | 86.66 | 87.65 | 87.41 | 5,776,200 |
1 Aug 2024 | 91.77 | 92.50 | 88.80 | 89.57 | 89.32 | 3,566,400 |
31 Jul 2024 | 90.81 | 91.67 | 90.44 | 91.29 | 91.04 | 2,081,000 |
30 Jul 2024 | 90.33 | 90.55 | 88.13 | 88.88 | 88.63 | 1,820,900 |
29 Jul 2024 | 90.43 | 90.84 | 89.71 | 90.04 | 89.79 | 1,476,200 |
26 Jul 2024 | 89.84 | 90.54 | 89.39 | 89.90 | 89.65 | 2,342,000 |
25 Jul 2024 | 90.00 | 90.94 | 88.23 | 89.08 | 88.83 | 3,632,500 |
24 Jul 2024 | 92.07 | 92.19 | 89.83 | 90.01 | 89.76 | 2,658,300 |
23 Jul 2024 | 93.57 | 94.28 | 93.42 | 93.50 | 93.24 | 3,350,600 |
22 Jul 2024 | 93.14 | 93.79 | 92.72 | 93.55 | 93.29 | 2,128,000 |
19 Jul 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 91.82 | 1,933,800 |
18 Jul 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 92.45 | 2,699,200 |
17 Jul 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 93.04 | 3,401,100 |
16 Jul 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 95.77 | 2,913,000 |
15 Jul 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 95.77 | 2,761,100 |
12 Jul 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 95.49 | 3,577,300 |
11 Jul 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 94.93 | 2,421,100 |
10 Jul 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 96.86 | 1,520,800 |
9 Jul 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 95.80 | 3,077,500 |
8 Jul 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 95.70 | 2,410,600 |
5 Jul 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 95.54 | 1,637,500 |
3 Jul 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 94.59 | 1,653,800 |
2 Jul 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 93.76 | 1,977,600 |
1 Jul 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 92.97 | 3,295,600 |
28 Jun 2024 | 93.43 | 94.17 | 92.48 | 92.54 | 92.28 | 1,918,400 |
27 Jun 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 92.99 | 1,616,700 |
26 Jun 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 92.71 | 2,642,200 |
25 Jun 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 92.26 | 3,314,600 |
24 Jun 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 91.13 | 2,407,600 |
21 Jun 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 92.08 | 3,691,900 |
20 Jun 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 92.36 | 2,221,900 |
18 Jun 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 93.05 | 3,193,400 |
17 Jun 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 92.87 | 2,140,600 |
14 Jun 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 91.95 | 2,465,100 |
13 Jun 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 91.68 | 2,622,400 |
12 Jun 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 91.19 | 3,509,400 |
11 Jun 2024 | 0.07 Dividend | |||||
11 Jun 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 89.81 | 5,110,700 |
10 Jun 2024 | 88.81 | 89.42 | 88.64 | 89.32 | 89.00 | 3,147,400 |
7 Jun 2024 | 88.96 | 89.49 | 88.65 | 88.97 | 88.65 | 4,043,500 |
6 Jun 2024 | 89.22 | 89.39 | 88.66 | 89.01 | 88.69 | 38,396,200 |
5 Jun 2024 | 87.95 | 89.01 | 87.80 | 89.00 | 88.68 | 1,658,400 |
4 Jun 2024 | 87.04 | 87.46 | 86.68 | 87.34 | 87.03 | 1,700,200 |
3 Jun 2024 | 87.18 | 87.31 | 86.06 | 87.06 | 86.75 | 2,842,000 |
31 May 2024 | 86.68 | 86.71 | 85.00 | 86.60 | 86.29 | 2,289,500 |
30 May 2024 | 87.26 | 87.36 | 86.15 | 86.42 | 86.11 | 1,493,100 |
29 May 2024 | 87.43 | 88.08 | 87.43 | 87.77 | 87.45 | 2,391,500 |
28 May 2024 | 87.92 | 88.19 | 87.59 | 88.14 | 87.82 | 1,764,300 |
24 May 2024 | 87.06 | 87.72 | 86.84 | 87.59 | 87.27 | 1,672,600 |
23 May 2024 | 87.98 | 87.98 | 86.44 | 86.77 | 86.46 | 2,607,900 |
22 May 2024 | 87.18 | 87.28 | 86.46 | 86.90 | 86.59 | 1,025,900 |
21 May 2024 | 86.63 | 87.20 | 86.57 | 87.16 | 86.85 | 1,529,400 |
20 May 2024 | 86.36 | 87.01 | 86.35 | 86.84 | 86.53 | 1,152,000 |
17 May 2024 | 86.43 | 86.48 | 85.90 | 86.29 | 85.98 | 1,349,700 |
16 May 2024 | 86.66 | 86.94 | 86.27 | 86.27 | 85.96 | 1,361,500 |
15 May 2024 | 85.67 | 86.72 | 85.55 | 86.66 | 86.35 | 1,457,900 |
14 May 2024 | 84.61 | 85.42 | 84.56 | 85.26 | 84.95 | 1,333,700 |
13 May 2024 | 85.01 | 85.01 | 84.47 | 84.75 | 84.44 | 1,124,900 |
10 May 2024 | 84.96 | 85.21 | 84.46 | 84.71 | 84.40 | 1,474,500 |
9 May 2024 | 84.50 | 84.76 | 84.19 | 84.69 | 84.38 | 1,280,600 |
8 May 2024 | 84.07 | 84.66 | 84.07 | 84.43 | 84.13 | 1,247,400 |
7 May 2024 | 84.68 | 84.86 | 84.36 | 84.48 | 84.18 | 1,833,200 |
6 May 2024 | 83.71 | 84.55 | 83.57 | 84.53 | 84.23 | 1,471,900 |
3 May 2024 | 83.33 | 83.58 | 82.86 | 83.37 | 83.07 | 2,580,800 |
2 May 2024 | 81.59 | 81.99 | 80.76 | 81.85 | 81.56 | 1,696,600 |
1 May 2024 | 81.18 | 82.43 | 80.65 | 80.81 | 80.52 | 2,881,400 |
30 Apr 2024 | 82.59 | 82.98 | 81.22 | 81.24 | 80.95 | 1,791,400 |
29 Apr 2024 | 82.94 | 83.02 | 82.23 | 82.74 | 82.44 | 1,454,200 |
26 Apr 2024 | 82.21 | 82.89 | 81.89 | 82.53 | 82.23 | 1,811,100 |
25 Apr 2024 | 79.67 | 81.12 | 79.45 | 80.97 | 80.68 | 1,862,700 |
24 Apr 2024 | 81.99 | 82.12 | 81.01 | 81.41 | 81.12 | 2,334,300 |
23 Apr 2024 | 80.61 | 81.51 | 80.48 | 81.40 | 81.11 | 2,278,400 |
22 Apr 2024 | 79.85 | 80.63 | 79.23 | 80.12 | 79.83 | 1,755,500 |
19 Apr 2024 | 80.90 | 81.03 | 79.07 | 79.31 | 79.02 | 3,725,000 |
18 Apr 2024 | 81.74 | 82.13 | 81.05 | 81.12 | 80.83 | 2,097,900 |
17 Apr 2024 | 82.89 | 82.92 | 81.37 | 81.60 | 81.31 | 2,323,900 |
16 Apr 2024 | 82.40 | 82.95 | 82.15 | 82.39 | 82.09 | 5,083,000 |
15 Apr 2024 | 84.48 | 84.56 | 82.30 | 82.37 | 82.07 | 3,196,800 |
12 Apr 2024 | 84.34 | 84.62 | 83.57 | 83.87 | 83.57 | 3,421,500 |
11 Apr 2024 | 84.04 | 85.22 | 83.59 | 85.01 | 84.70 | 4,963,200 |
10 Apr 2024 | 83.29 | 83.94 | 83.25 | 83.69 | 83.39 | 3,168,200 |
9 Apr 2024 | 84.65 | 84.65 | 83.34 | 84.25 | 83.95 | 3,601,000 |
8 Apr 2024 | 84.50 | 84.61 | 84.05 | 84.26 | 83.96 | 2,033,200 |
5 Apr 2024 | 83.45 | 84.70 | 83.40 | 84.31 | 84.01 | 2,363,000 |
4 Apr 2024 | 85.05 | 85.22 | 83.05 | 83.09 | 82.79 | 3,507,500 |
3 Apr 2024 | 83.74 | 84.65 | 83.73 | 84.31 | 84.01 | 2,763,100 |
2 Apr 2024 | 83.62 | 84.07 | 83.37 | 84.01 | 83.71 | 2,490,300 |
1 Apr 2024 | 84.61 | 85.08 | 84.26 | 84.57 | 84.27 | 2,749,400 |
28 Mar 2024 | 84.58 | 84.75 | 84.35 | 84.44 | 84.14 | 1,736,700 |
27 Mar 2024 | 84.95 | 84.98 | 84.11 | 84.70 | 84.39 | 2,858,000 |
26 Mar 2024 | 85.12 | 85.18 | 84.41 | 84.42 | 84.12 | 2,490,700 |
25 Mar 2024 | 84.70 | 85.08 | 84.44 | 84.79 | 84.48 | 1,482,000 |
22 Mar 2024 | 84.91 | 85.35 | 84.77 | 85.14 | 84.83 | 2,378,100 |
21 Mar 2024 | 0.08 Dividend | |||||
21 Mar 2024 | 85.56 | 85.56 | 84.90 | 84.96 | 84.65 | 2,898,900 |
20 Mar 2024 | 84.13 | 84.96 | 83.83 | 84.91 | 84.52 | 3,309,100 |
19 Mar 2024 | 83.20 | 84.05 | 82.79 | 83.99 | 83.60 | 3,662,400 |
18 Mar 2024 | 83.73 | 84.23 | 83.45 | 83.48 | 83.10 | 3,574,200 |
15 Mar 2024 | 82.91 | 83.18 | 82.45 | 82.73 | 82.35 | 9,507,200 |
14 Mar 2024 | 83.94 | 84.11 | 83.20 | 83.67 | 83.29 | 55,163,800 |
13 Mar 2024 | 83.87 | 83.88 | 83.31 | 83.56 | 83.18 | 1,481,500 |
12 Mar 2024 | 83.01 | 84.01 | 82.40 | 83.97 | 83.58 | 2,102,300 |
11 Mar 2024 | 82.52 | 82.66 | 82.05 | 82.40 | 82.02 | 2,215,200 |
8 Mar 2024 | 83.98 | 84.66 | 82.66 | 82.83 | 82.45 | 2,546,300 |
7 Mar 2024 | 83.14 | 83.98 | 82.82 | 83.78 | 83.40 | 3,990,800 |
6 Mar 2024 | 82.81 | 82.99 | 82.16 | 82.51 | 82.13 | 7,547,200 |
5 Mar 2024 | 82.96 | 82.96 | 81.70 | 82.13 | 81.75 | 2,756,700 |
4 Mar 2024 | 83.70 | 83.95 | 83.49 | 83.49 | 83.11 | 2,623,600 |
1 Mar 2024 | 82.96 | 83.93 | 82.93 | 83.85 | 83.47 | 1,557,800 |
29 Feb 2024 | 82.55 | 83.03 | 82.04 | 82.81 | 82.43 | 1,910,300 |
28 Feb 2024 | 82.15 | 82.34 | 81.93 | 82.18 | 81.80 | 1,045,100 |
27 Feb 2024 | 82.43 | 82.51 | 81.96 | 82.42 | 82.04 | 1,376,800 |
26 Feb 2024 | 82.70 | 82.89 | 82.33 | 82.36 | 81.98 | 1,542,300 |
23 Feb 2024 | 83.04 | 83.29 | 82.29 | 82.56 | 82.18 | 2,063,200 |
22 Feb 2024 | 81.85 | 82.81 | 81.75 | 82.67 | 82.29 | 1,914,700 |
21 Feb 2024 | 79.76 | 80.10 | 79.38 | 80.05 | 79.68 | 1,942,900 |
20 Feb 2024 | 80.57 | 80.79 | 79.59 | 80.24 | 79.87 | 2,001,100 |
16 Feb 2024 | 81.73 | 81.75 | 80.92 | 81.02 | 80.65 | 2,527,200 |
15 Feb 2024 | 81.46 | 81.62 | 80.99 | 81.59 | 81.22 | 3,535,200 |
14 Feb 2024 | 81.11 | 81.55 | 80.63 | 81.47 | 81.10 | 1,596,100 |
13 Feb 2024 | 80.15 | 81.01 | 79.99 | 80.51 | 80.14 | 3,312,500 |
12 Feb 2024 | 82.14 | 82.39 | 81.48 | 81.62 | 81.25 | 2,633,900 |
9 Feb 2024 | 81.52 | 82.23 | 81.47 | 82.13 | 81.75 | 1,828,100 |
8 Feb 2024 | 81.21 | 81.40 | 81.15 | 81.27 | 80.90 | 4,968,700 |
7 Feb 2024 | 80.52 | 81.24 | 80.48 | 81.17 | 80.80 | 3,923,400 |
6 Feb 2024 | 80.35 | 80.52 | 79.62 | 80.10 | 79.73 | 2,869,100 |
5 Feb 2024 | 80.26 | 80.40 | 79.56 | 80.19 | 79.82 | 4,031,400 |
2 Feb 2024 | 78.78 | 80.33 | 78.71 | 80.10 | 79.73 | 3,159,000 |
1 Feb 2024 | 77.67 | 78.49 | 77.65 | 78.44 | 78.08 | 3,033,200 |
31 Jan 2024 | 78.10 | 78.44 | 77.20 | 77.24 | 76.89 | 3,813,600 |
30 Jan 2024 | 79.22 | 79.36 | 78.80 | 78.91 | 78.55 | 2,344,900 |
29 Jan 2024 | 78.51 | 79.30 | 78.45 | 79.25 | 78.89 | 2,840,200 |
26 Jan 2024 | 78.47 | 78.82 | 78.29 | 78.41 | 78.05 | 4,299,100 |
25 Jan 2024 | 78.63 | 79.00 | 78.15 | 78.61 | 78.25 | 22,941,300 |
24 Jan 2024 | 78.58 | 79.14 | 78.37 | 78.41 | 78.05 | 2,168,400 |
23 Jan 2024 | 77.83 | 78.01 | 77.54 | 77.95 | 77.59 | 1,907,000 |
Related tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
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%
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%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
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%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+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%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
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%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
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%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%