Cboe US - Delayed Quote USD
iShares MSCI USA Momentum Factor ETF (MTUM)
At close: 22 January at 4:00:00 pm GMT-5
After hours: 7:04:53 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 | 222.94 | 222.94 | 221.55 | 221.98 | 221.98 | 2,494,284 |
21 Jan 2025 | 219.06 | 221.10 | 218.69 | 220.77 | 220.77 | 679,200 |
17 Jan 2025 | 216.51 | 217.54 | 215.56 | 217.35 | 217.35 | 738,100 |
16 Jan 2025 | 214.21 | 215.23 | 213.37 | 214.40 | 214.40 | 1,021,800 |
15 Jan 2025 | 212.69 | 213.32 | 211.66 | 212.98 | 212.98 | 1,275,500 |
14 Jan 2025 | 208.31 | 209.59 | 207.31 | 208.99 | 208.99 | 1,055,800 |
13 Jan 2025 | 204.81 | 206.95 | 204.62 | 206.84 | 206.84 | 660,300 |
10 Jan 2025 | 208.45 | 208.73 | 206.00 | 206.90 | 206.90 | 1,026,100 |
8 Jan 2025 | 208.78 | 209.98 | 207.20 | 209.78 | 209.78 | 943,300 |
7 Jan 2025 | 212.68 | 212.68 | 208.09 | 208.83 | 208.83 | 915,200 |
6 Jan 2025 | 212.41 | 213.03 | 211.35 | 211.90 | 211.90 | 794,200 |
3 Jan 2025 | 209.25 | 211.35 | 208.97 | 211.26 | 211.26 | 795,000 |
2 Jan 2025 | 208.21 | 209.65 | 206.27 | 207.98 | 207.98 | 920,700 |
31 Dec 2024 | 208.56 | 208.62 | 206.34 | 206.92 | 206.92 | 1,508,600 |
30 Dec 2024 | 207.78 | 209.27 | 206.10 | 207.89 | 207.89 | 936,900 |
27 Dec 2024 | 211.78 | 211.78 | 209.02 | 210.35 | 210.35 | 758,600 |
26 Dec 2024 | 211.89 | 213.43 | 211.40 | 212.93 | 212.93 | 365,600 |
24 Dec 2024 | 210.90 | 212.69 | 210.53 | 212.63 | 212.63 | 400,400 |
23 Dec 2024 | 208.69 | 210.12 | 206.95 | 209.93 | 209.93 | 632,100 |
20 Dec 2024 | 204.57 | 210.30 | 204.25 | 209.11 | 209.11 | 1,269,700 |
19 Dec 2024 | 207.62 | 208.61 | 205.19 | 205.19 | 205.19 | 1,628,400 |
18 Dec 2024 | 213.02 | 213.14 | 205.17 | 205.35 | 205.35 | 1,253,700 |
17 Dec 2024 | 0.75 Dividend | |||||
17 Dec 2024 | 213.56 | 213.56 | 211.82 | 212.71 | 212.71 | 968,500 |
16 Dec 2024 | 214.90 | 216.59 | 214.90 | 216.05 | 215.30 | 993,500 |
13 Dec 2024 | 214.10 | 214.98 | 213.45 | 214.29 | 213.55 | 836,700 |
12 Dec 2024 | 213.25 | 213.26 | 211.79 | 211.79 | 211.06 | 935,200 |
11 Dec 2024 | 212.67 | 213.69 | 212.10 | 213.35 | 212.61 | 698,600 |
10 Dec 2024 | 212.40 | 212.72 | 210.78 | 210.98 | 210.25 | 1,338,900 |
9 Dec 2024 | 217.70 | 217.70 | 212.77 | 212.99 | 212.25 | 1,654,100 |
6 Dec 2024 | 217.01 | 217.77 | 216.79 | 217.55 | 216.80 | 391,600 |
5 Dec 2024 | 216.88 | 217.72 | 216.48 | 216.59 | 215.84 | 382,000 |
4 Dec 2024 | 216.37 | 216.70 | 215.41 | 216.66 | 215.91 | 480,800 |
3 Dec 2024 | 215.12 | 215.76 | 214.79 | 215.27 | 214.52 | 541,300 |
2 Dec 2024 | 216.60 | 216.89 | 214.79 | 214.79 | 214.05 | 882,700 |
29 Nov 2024 | 216.05 | 217.07 | 215.84 | 216.52 | 215.77 | 400,400 |
27 Nov 2024 | 216.50 | 216.73 | 214.51 | 215.25 | 214.50 | 735,100 |
26 Nov 2024 | 214.75 | 216.42 | 214.61 | 216.26 | 215.51 | 626,100 |
25 Nov 2024 | 216.21 | 216.23 | 213.50 | 214.46 | 213.72 | 936,700 |
22 Nov 2024 | 214.03 | 215.14 | 213.87 | 214.91 | 214.17 | 583,700 |
21 Nov 2024 | 213.21 | 214.50 | 211.79 | 213.81 | 213.07 | 912,900 |
20 Nov 2024 | 211.50 | 211.88 | 209.61 | 211.61 | 210.88 | 1,111,400 |
19 Nov 2024 | 208.71 | 211.19 | 208.51 | 210.99 | 210.26 | 613,100 |
18 Nov 2024 | 208.69 | 209.78 | 207.73 | 209.41 | 208.68 | 654,500 |
15 Nov 2024 | 208.90 | 209.49 | 207.82 | 208.41 | 207.69 | 1,087,400 |
14 Nov 2024 | 212.34 | 212.34 | 209.67 | 209.78 | 209.05 | 717,400 |
13 Nov 2024 | 212.90 | 213.42 | 211.77 | 211.97 | 211.24 | 948,800 |
12 Nov 2024 | 213.65 | 213.89 | 211.22 | 212.51 | 211.77 | 1,206,400 |
11 Nov 2024 | 214.70 | 214.89 | 213.25 | 213.60 | 212.86 | 1,426,300 |
8 Nov 2024 | 211.50 | 214.51 | 211.39 | 213.84 | 213.10 | 13,786,600 |
7 Nov 2024 | 210.54 | 210.76 | 209.77 | 210.46 | 209.73 | 492,100 |
6 Nov 2024 | 210.14 | 210.14 | 207.52 | 209.47 | 208.74 | 828,900 |
5 Nov 2024 | 202.00 | 204.81 | 201.88 | 204.74 | 204.03 | 995,100 |
4 Nov 2024 | 201.78 | 202.39 | 200.90 | 201.32 | 200.62 | 570,600 |
1 Nov 2024 | 203.10 | 204.08 | 201.59 | 201.70 | 201.00 | 614,600 |
31 Oct 2024 | 204.19 | 204.19 | 202.27 | 202.41 | 201.71 | 601,700 |
30 Oct 2024 | 204.60 | 206.12 | 203.89 | 205.10 | 204.39 | 592,600 |
29 Oct 2024 | 205.76 | 206.77 | 205.22 | 206.31 | 205.60 | 386,700 |
28 Oct 2024 | 206.53 | 206.83 | 206.29 | 206.52 | 205.81 | 403,100 |
25 Oct 2024 | 207.97 | 208.00 | 205.51 | 205.74 | 205.03 | 301,100 |
24 Oct 2024 | 208.07 | 208.07 | 206.35 | 206.97 | 206.25 | 308,800 |
23 Oct 2024 | 207.23 | 208.38 | 206.36 | 207.58 | 206.86 | 319,700 |
22 Oct 2024 | 207.91 | 208.39 | 206.95 | 208.06 | 207.34 | 261,000 |
21 Oct 2024 | 209.31 | 209.64 | 207.93 | 208.71 | 207.99 | 280,900 |
18 Oct 2024 | 209.03 | 209.55 | 208.22 | 209.33 | 208.61 | 293,600 |
17 Oct 2024 | 209.99 | 210.34 | 208.65 | 208.65 | 207.93 | 611,400 |
16 Oct 2024 | 207.52 | 208.81 | 206.82 | 208.65 | 207.93 | 438,200 |
15 Oct 2024 | 209.43 | 209.68 | 206.63 | 206.83 | 206.11 | 581,600 |
14 Oct 2024 | 208.12 | 209.14 | 207.80 | 208.96 | 208.24 | 343,900 |
11 Oct 2024 | 204.84 | 207.41 | 204.84 | 207.36 | 206.64 | 546,700 |
10 Oct 2024 | 205.64 | 205.74 | 204.47 | 205.00 | 204.29 | 450,200 |
9 Oct 2024 | 204.31 | 206.18 | 203.96 | 205.95 | 205.24 | 529,000 |
8 Oct 2024 | 202.83 | 204.69 | 202.83 | 204.31 | 203.60 | 524,300 |
7 Oct 2024 | 203.34 | 203.73 | 201.71 | 202.30 | 201.60 | 463,200 |
4 Oct 2024 | 202.92 | 203.95 | 201.85 | 203.76 | 203.05 | 360,000 |
3 Oct 2024 | 201.79 | 202.79 | 201.05 | 201.80 | 201.10 | 373,100 |
2 Oct 2024 | 201.23 | 202.63 | 200.59 | 202.22 | 201.52 | 455,900 |
1 Oct 2024 | 202.44 | 202.56 | 200.75 | 201.63 | 200.93 | 844,600 |
30 Sept 2024 | 201.16 | 202.80 | 200.35 | 202.76 | 202.06 | 555,300 |
27 Sept 2024 | 203.31 | 203.31 | 201.54 | 201.94 | 201.24 | 524,700 |
26 Sept 2024 | 204.96 | 205.21 | 202.40 | 203.30 | 202.60 | 577,900 |
25 Sept 2024 | 0.44 Dividend | |||||
25 Sept 2024 | 202.64 | 203.65 | 202.53 | 202.95 | 202.25 | 277,200 |
24 Sept 2024 | 202.88 | 203.07 | 201.35 | 203.00 | 201.86 | 357,700 |
23 Sept 2024 | 201.85 | 202.86 | 201.71 | 202.70 | 201.56 | 318,500 |
20 Sept 2024 | 200.15 | 201.57 | 199.93 | 201.57 | 200.44 | 475,500 |
19 Sept 2024 | 199.96 | 200.93 | 198.81 | 200.38 | 199.25 | 586,100 |
18 Sept 2024 | 197.40 | 199.52 | 196.44 | 196.56 | 195.45 | 538,100 |
17 Sept 2024 | 197.82 | 198.16 | 196.08 | 197.18 | 196.07 | 458,900 |
16 Sept 2024 | 196.52 | 197.41 | 195.71 | 197.30 | 196.19 | 543,900 |
13 Sept 2024 | 195.72 | 197.41 | 195.32 | 196.76 | 195.65 | 341,400 |
12 Sept 2024 | 192.62 | 195.26 | 192.17 | 195.16 | 194.06 | 396,600 |
11 Sept 2024 | 189.42 | 192.93 | 186.60 | 192.61 | 191.53 | 591,300 |
10 Sept 2024 | 189.83 | 190.00 | 187.29 | 189.58 | 188.51 | 414,400 |
9 Sept 2024 | 187.71 | 189.70 | 187.55 | 189.20 | 188.14 | 588,200 |
6 Sept 2024 | 189.79 | 190.46 | 185.66 | 186.03 | 184.98 | 583,800 |
5 Sept 2024 | 191.01 | 191.59 | 189.05 | 190.18 | 189.11 | 1,682,300 |
4 Sept 2024 | 190.41 | 192.48 | 190.36 | 191.31 | 190.23 | 746,200 |
3 Sept 2024 | 195.99 | 196.43 | 190.60 | 191.56 | 190.48 | 746,300 |
30 Aug 2024 | 195.79 | 197.55 | 194.44 | 197.37 | 196.26 | 463,500 |
29 Aug 2024 | 195.36 | 197.23 | 194.07 | 194.53 | 193.44 | 588,600 |
28 Aug 2024 | 195.99 | 196.50 | 193.49 | 194.90 | 193.80 | 690,300 |
27 Aug 2024 | 195.03 | 197.14 | 194.78 | 196.72 | 195.61 | 416,500 |
26 Aug 2024 | 197.97 | 198.40 | 195.48 | 196.07 | 194.97 | 364,900 |
23 Aug 2024 | 197.05 | 198.69 | 196.11 | 197.87 | 196.76 | 568,100 |
22 Aug 2024 | 198.62 | 199.00 | 195.30 | 195.99 | 194.89 | 500,800 |
21 Aug 2024 | 196.90 | 198.20 | 196.22 | 197.65 | 196.54 | 431,900 |
20 Aug 2024 | 196.92 | 198.21 | 195.83 | 196.69 | 195.58 | 377,800 |
19 Aug 2024 | 194.83 | 197.13 | 193.95 | 197.05 | 195.94 | 444,600 |
16 Aug 2024 | 194.02 | 195.43 | 193.89 | 194.87 | 193.77 | 433,400 |
15 Aug 2024 | 192.99 | 195.41 | 192.93 | 195.04 | 193.94 | 673,300 |
14 Aug 2024 | 190.31 | 191.35 | 188.87 | 190.67 | 189.60 | 442,700 |
13 Aug 2024 | 186.74 | 189.27 | 186.53 | 189.16 | 188.10 | 805,900 |
12 Aug 2024 | 185.35 | 186.39 | 183.78 | 185.17 | 184.13 | 501,500 |
9 Aug 2024 | 182.94 | 185.52 | 182.90 | 184.65 | 183.61 | 554,100 |
8 Aug 2024 | 179.91 | 183.17 | 178.29 | 182.79 | 181.76 | 747,700 |
7 Aug 2024 | 181.36 | 182.26 | 175.84 | 176.02 | 175.03 | 858,800 |
6 Aug 2024 | 176.56 | 181.64 | 175.69 | 178.39 | 177.39 | 1,368,500 |
5 Aug 2024 | 168.49 | 177.55 | 168.49 | 175.46 | 174.47 | 1,803,500 |
2 Aug 2024 | 181.35 | 181.35 | 177.31 | 179.40 | 178.39 | 1,395,300 |
1 Aug 2024 | 191.27 | 192.74 | 184.05 | 185.75 | 184.71 | 617,200 |
31 Jul 2024 | 189.89 | 191.99 | 189.10 | 190.97 | 189.90 | 1,345,200 |
30 Jul 2024 | 188.36 | 189.29 | 183.60 | 184.96 | 183.92 | 585,000 |
29 Jul 2024 | 189.10 | 189.76 | 186.95 | 187.39 | 186.34 | 278,800 |
26 Jul 2024 | 187.96 | 189.36 | 187.36 | 188.09 | 187.03 | 486,100 |
25 Jul 2024 | 187.77 | 189.43 | 183.53 | 185.61 | 184.57 | 1,239,700 |
24 Jul 2024 | 192.43 | 193.01 | 187.35 | 187.65 | 186.60 | 966,400 |
23 Jul 2024 | 194.17 | 196.37 | 194.14 | 194.69 | 193.60 | 998,300 |
22 Jul 2024 | 193.07 | 194.56 | 192.35 | 194.38 | 193.29 | 741,900 |
19 Jul 2024 | 192.15 | 193.61 | 190.88 | 191.20 | 190.13 | 626,100 |
18 Jul 2024 | 195.32 | 195.46 | 190.88 | 192.35 | 191.27 | 822,700 |
17 Jul 2024 | 197.60 | 197.60 | 193.68 | 193.82 | 192.73 | 1,122,100 |
16 Jul 2024 | 201.09 | 201.51 | 199.56 | 201.38 | 200.25 | 392,400 |
15 Jul 2024 | 200.43 | 201.85 | 199.47 | 200.32 | 199.19 | 648,400 |
12 Jul 2024 | 198.70 | 201.07 | 198.05 | 199.33 | 198.21 | 756,700 |
11 Jul 2024 | 202.06 | 202.14 | 198.17 | 198.74 | 197.62 | 726,000 |
10 Jul 2024 | 200.81 | 201.75 | 199.74 | 201.59 | 200.46 | 363,900 |
9 Jul 2024 | 200.37 | 200.99 | 199.79 | 199.96 | 198.84 | 305,500 |
8 Jul 2024 | 199.46 | 200.09 | 199.00 | 199.52 | 198.40 | 481,300 |
5 Jul 2024 | 198.43 | 198.83 | 197.52 | 198.59 | 197.47 | 315,700 |
3 Jul 2024 | 196.33 | 198.17 | 196.28 | 198.05 | 196.94 | 502,900 |
2 Jul 2024 | 193.97 | 196.39 | 193.92 | 196.39 | 195.29 | 398,000 |
1 Jul 2024 | 195.70 | 195.70 | 192.88 | 195.20 | 194.10 | 450,300 |
28 Jun 2024 | 195.54 | 197.64 | 194.22 | 194.87 | 193.77 | 550,600 |
27 Jun 2024 | 194.38 | 195.32 | 193.99 | 195.06 | 193.96 | 418,000 |
26 Jun 2024 | 194.66 | 194.88 | 193.52 | 194.34 | 193.25 | 304,500 |
25 Jun 2024 | 194.00 | 194.95 | 193.26 | 194.90 | 193.80 | 766,700 |
24 Jun 2024 | 194.93 | 195.68 | 193.12 | 193.12 | 192.03 | 501,800 |
21 Jun 2024 | 195.92 | 196.05 | 193.87 | 195.42 | 194.32 | 894,200 |
20 Jun 2024 | 199.70 | 200.16 | 195.67 | 197.11 | 196.00 | 823,900 |
18 Jun 2024 | 197.59 | 199.02 | 197.17 | 198.80 | 197.68 | 664,900 |
17 Jun 2024 | 194.73 | 197.91 | 194.43 | 197.34 | 196.23 | 552,900 |
14 Jun 2024 | 193.81 | 194.68 | 193.29 | 194.68 | 193.59 | 387,100 |
13 Jun 2024 | 194.99 | 194.99 | 193.13 | 194.60 | 193.51 | 655,300 |
12 Jun 2024 | 192.92 | 193.62 | 192.08 | 192.85 | 191.77 | 681,700 |
11 Jun 2024 | 0.20 Dividend | |||||
11 Jun 2024 | 190.91 | 190.91 | 188.81 | 190.70 | 189.63 | 896,500 |
10 Jun 2024 | 189.16 | 191.56 | 188.96 | 191.39 | 190.12 | 563,500 |
7 Jun 2024 | 188.93 | 190.68 | 188.62 | 189.29 | 188.03 | 709,400 |
6 Jun 2024 | 190.28 | 190.50 | 188.44 | 189.14 | 187.88 | 728,200 |
5 Jun 2024 | 187.38 | 190.02 | 186.90 | 190.02 | 188.76 | 431,000 |
4 Jun 2024 | 185.88 | 186.23 | 184.44 | 185.78 | 184.54 | 690,500 |
3 Jun 2024 | 187.94 | 188.07 | 183.75 | 186.28 | 185.04 | 866,000 |
31 May 2024 | 186.93 | 186.98 | 182.65 | 186.60 | 185.36 | 891,800 |
30 May 2024 | 188.39 | 188.51 | 185.91 | 186.68 | 185.44 | 693,100 |
29 May 2024 | 189.43 | 190.71 | 189.35 | 190.02 | 188.76 | 458,500 |
28 May 2024 | 191.50 | 191.50 | 189.88 | 191.41 | 190.14 | 487,100 |
24 May 2024 | 189.02 | 191.08 | 188.76 | 190.59 | 189.32 | 686,800 |
23 May 2024 | 191.10 | 191.49 | 187.86 | 188.69 | 187.44 | 741,800 |
22 May 2024 | 189.19 | 189.65 | 187.77 | 188.75 | 187.49 | 736,700 |
21 May 2024 | 187.97 | 189.19 | 187.95 | 189.10 | 187.84 | 624,300 |
20 May 2024 | 187.54 | 189.19 | 187.54 | 189.00 | 187.74 | 1,197,800 |
17 May 2024 | 188.07 | 188.20 | 186.37 | 187.40 | 186.15 | 397,600 |
16 May 2024 | 189.08 | 189.31 | 187.50 | 187.57 | 186.32 | 567,400 |
15 May 2024 | 186.11 | 189.23 | 185.94 | 189.18 | 187.92 | 627,600 |
14 May 2024 | 183.07 | 185.06 | 182.65 | 184.87 | 183.64 | 1,592,900 |
13 May 2024 | 185.38 | 185.38 | 183.35 | 183.68 | 182.46 | 507,900 |
10 May 2024 | 185.27 | 186.20 | 184.23 | 184.62 | 183.39 | 899,100 |
9 May 2024 | 183.96 | 184.54 | 183.10 | 184.29 | 183.06 | 471,800 |
8 May 2024 | 182.39 | 184.50 | 182.39 | 183.91 | 182.69 | 447,100 |
7 May 2024 | 183.89 | 184.47 | 182.90 | 183.65 | 182.43 | 1,636,400 |
6 May 2024 | 181.33 | 183.76 | 181.01 | 183.76 | 182.54 | 509,000 |
3 May 2024 | 179.48 | 180.54 | 179.01 | 180.10 | 178.90 | 949,500 |
2 May 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 176.03 | 844,300 |
1 May 2024 | 176.27 | 178.90 | 174.43 | 175.29 | 174.12 | 910,100 |
30 Apr 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 175.93 | 727,500 |
29 Apr 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 178.54 | 537,000 |
26 Apr 2024 | 177.95 | 180.25 | 177.57 | 179.68 | 178.48 | 421,900 |
25 Apr 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 176.25 | 1,177,200 |
24 Apr 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 177.06 | 529,100 |
23 Apr 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 177.88 | 617,200 |
22 Apr 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 174.14 | 1,382,600 |
19 Apr 2024 | 177.21 | 177.90 | 172.75 | 173.58 | 172.43 | 1,847,100 |
18 Apr 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 176.94 | 948,100 |
17 Apr 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 178.03 | 935,500 |
16 Apr 2024 | 180.85 | 182.60 | 180.37 | 181.68 | 180.47 | 1,703,600 |
15 Apr 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 179.58 | 1,192,100 |
12 Apr 2024 | 185.50 | 185.76 | 183.22 | 183.90 | 182.68 | 667,400 |
11 Apr 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 185.99 | 924,600 |
10 Apr 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 183.94 | 1,393,400 |
9 Apr 2024 | 187.79 | 187.86 | 183.61 | 185.91 | 184.67 | 947,000 |
8 Apr 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 185.85 | 618,500 |
5 Apr 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 186.33 | 1,015,100 |
4 Apr 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 183.09 | 781,400 |
3 Apr 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 186.66 | 1,164,000 |
2 Apr 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 185.08 | 645,800 |
1 Apr 2024 | 187.69 | 188.70 | 186.78 | 187.55 | 186.30 | 986,600 |
28 Mar 2024 | 187.49 | 188.26 | 187.16 | 187.35 | 186.10 | 2,149,900 |
27 Mar 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 186.47 | 728,600 |
26 Mar 2024 | 189.05 | 189.53 | 187.63 | 187.73 | 186.48 | 1,094,600 |
25 Mar 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 187.12 | 517,500 |
22 Mar 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 187.34 | 451,500 |
21 Mar 2024 | 0.16 Dividend | |||||
21 Mar 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 187.35 | 684,400 |
20 Mar 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 185.42 | 592,500 |
19 Mar 2024 | 182.50 | 184.79 | 181.65 | 184.65 | 183.26 | 684,400 |
18 Mar 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 182.48 | 468,600 |
15 Mar 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 181.17 | 1,057,600 |
14 Mar 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 183.65 | 2,071,600 |
13 Mar 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 184.63 | 732,100 |
12 Mar 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 185.65 | 979,900 |
11 Mar 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 181.83 | 1,678,300 |
8 Mar 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 184.27 | 1,189,000 |
7 Mar 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 187.78 | 945,000 |
6 Mar 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 184.73 | 839,900 |
5 Mar 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 182.94 | 1,825,000 |
4 Mar 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 186.32 | 912,600 |
1 Mar 2024 | 183.38 | 186.53 | 183.38 | 186.48 | 185.08 | 894,200 |
29 Feb 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 180.84 | 656,000 |
28 Feb 2024 | 179.72 | 180.61 | 179.52 | 180.27 | 178.92 | 595,800 |
27 Feb 2024 | 180.94 | 181.08 | 179.80 | 180.65 | 179.29 | 1,107,400 |
26 Feb 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 179.18 | 723,000 |
23 Feb 2024 | 180.98 | 181.86 | 179.08 | 180.06 | 178.71 | 784,000 |
22 Feb 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 179.03 | 1,001,700 |
21 Feb 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 172.27 | 1,261,200 |
20 Feb 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 173.83 | 837,400 |
16 Feb 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 176.05 | 375,500 |
15 Feb 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 177.80 | 960,900 |
14 Feb 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 177.47 | 730,800 |
13 Feb 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 173.98 | 850,000 |
12 Feb 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 176.08 | 1,107,000 |
9 Feb 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 177.12 | 429,100 |
8 Feb 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 174.79 | 504,400 |
7 Feb 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 174.03 | 366,600 |
6 Feb 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 171.26 | 1,227,900 |
5 Feb 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 172.02 | 649,800 |
2 Feb 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 171.59 | 674,100 |
1 Feb 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 167.21 | 559,700 |
31 Jan 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 164.41 | 433,000 |
30 Jan 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 167.42 | 533,900 |
29 Jan 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 167.79 | 267,900 |
26 Jan 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 165.89 | 268,700 |
25 Jan 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 166.66 | 1,033,900 |
24 Jan 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 165.54 | 536,100 |
23 Jan 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 163.92 | 1,335,100 |
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%
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%
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%
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%