NasdaqGM - Nasdaq Real Time Price USD
iShares Biotechnology ETF (IBB)
At close: November 21 at 4:00 PM EST
Pre-Market: 4:27 AM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 135.51 | 136.62 | 133.62 | 136.10 | 136.10 | 1,324,300 |
Nov 20, 2024 | 133.55 | 135.03 | 132.74 | 134.84 | 134.84 | 1,272,300 |
Nov 19, 2024 | 131.91 | 133.46 | 131.56 | 133.39 | 133.39 | 1,312,200 |
Nov 18, 2024 | 133.37 | 133.89 | 132.24 | 133.04 | 133.04 | 1,533,600 |
Nov 15, 2024 | 139.00 | 139.13 | 133.19 | 133.38 | 133.38 | 3,546,400 |
Nov 14, 2024 | 143.40 | 143.57 | 139.94 | 140.09 | 140.09 | 2,134,000 |
Nov 13, 2024 | 145.33 | 146.11 | 143.80 | 143.80 | 143.80 | 961,400 |
Nov 12, 2024 | 147.01 | 147.68 | 144.14 | 144.36 | 144.36 | 1,335,400 |
Nov 11, 2024 | 149.35 | 150.04 | 147.72 | 147.72 | 147.72 | 1,016,200 |
Nov 8, 2024 | 147.97 | 149.15 | 147.58 | 148.85 | 148.85 | 1,271,800 |
Nov 7, 2024 | 147.75 | 148.51 | 147.38 | 148.02 | 148.02 | 1,344,700 |
Nov 6, 2024 | 147.60 | 148.09 | 145.02 | 146.60 | 146.60 | 1,570,200 |
Nov 5, 2024 | 142.17 | 145.08 | 141.85 | 145.06 | 145.06 | 938,600 |
Nov 4, 2024 | 142.38 | 143.69 | 141.64 | 142.85 | 142.85 | 1,090,300 |
Nov 1, 2024 | 140.89 | 143.09 | 140.89 | 142.78 | 142.78 | 1,390,700 |
Oct 31, 2024 | 141.24 | 141.54 | 139.96 | 140.29 | 140.29 | 1,645,100 |
Oct 30, 2024 | 141.95 | 143.51 | 141.86 | 142.41 | 142.41 | 1,020,900 |
Oct 29, 2024 | 142.53 | 143.02 | 141.79 | 142.42 | 142.42 | 687,500 |
Oct 28, 2024 | 142.29 | 143.53 | 142.23 | 142.74 | 142.74 | 720,800 |
Oct 25, 2024 | 142.20 | 142.89 | 141.46 | 141.51 | 141.51 | 745,400 |
Oct 24, 2024 | 142.36 | 143.23 | 141.51 | 141.59 | 141.59 | 730,400 |
Oct 23, 2024 | 143.32 | 143.99 | 141.51 | 142.16 | 142.16 | 1,291,000 |
Oct 22, 2024 | 143.21 | 144.21 | 142.65 | 144.00 | 144.00 | 1,233,400 |
Oct 21, 2024 | 145.50 | 145.83 | 143.49 | 143.99 | 143.99 | 1,379,800 |
Oct 18, 2024 | 145.95 | 146.32 | 144.93 | 145.91 | 145.91 | 815,300 |
Oct 17, 2024 | 146.65 | 147.16 | 145.65 | 145.69 | 145.69 | 556,700 |
Oct 16, 2024 | 146.37 | 146.72 | 145.37 | 146.40 | 146.40 | 714,800 |
Oct 15, 2024 | 145.72 | 146.48 | 145.45 | 145.82 | 145.82 | 706,200 |
Oct 14, 2024 | 145.23 | 146.00 | 144.50 | 145.71 | 145.71 | 1,221,600 |
Oct 11, 2024 | 143.10 | 145.66 | 142.78 | 145.59 | 145.59 | 2,178,900 |
Oct 10, 2024 | 142.91 | 143.46 | 141.77 | 143.15 | 143.15 | 844,500 |
Oct 9, 2024 | 142.82 | 143.47 | 142.31 | 143.14 | 143.14 | 939,600 |
Oct 8, 2024 | 142.41 | 143.38 | 141.99 | 143.00 | 143.00 | 619,000 |
Oct 7, 2024 | 143.64 | 143.64 | 141.70 | 142.18 | 142.18 | 968,300 |
Oct 4, 2024 | 143.27 | 144.35 | 142.92 | 143.90 | 143.90 | 650,100 |
Oct 3, 2024 | 144.09 | 144.55 | 142.43 | 142.61 | 142.61 | 806,200 |
Oct 2, 2024 | 144.26 | 145.08 | 142.99 | 144.80 | 144.80 | 792,900 |
Oct 1, 2024 | 145.39 | 145.86 | 143.23 | 144.77 | 144.77 | 1,401,000 |
Sep 30, 2024 | 144.89 | 145.96 | 144.08 | 145.60 | 145.60 | 1,168,200 |
Sep 27, 2024 | 145.00 | 146.04 | 144.60 | 144.90 | 144.90 | 1,195,500 |
Sep 26, 2024 | 144.16 | 144.57 | 143.44 | 144.24 | 144.24 | 727,100 |
Sep 25, 2024 | 0.20 Dividend | |||||
Sep 25, 2024 | 145.01 | 145.24 | 142.35 | 142.68 | 142.68 | 1,004,400 |
Sep 24, 2024 | 145.60 | 145.77 | 144.44 | 145.08 | 144.88 | 1,351,300 |
Sep 23, 2024 | 148.39 | 148.52 | 145.43 | 145.58 | 145.38 | 1,223,000 |
Sep 20, 2024 | 149.36 | 149.36 | 147.41 | 147.98 | 147.78 | 1,875,600 |
Sep 19, 2024 | 150.24 | 150.57 | 148.93 | 149.47 | 149.26 | 1,535,700 |
Sep 18, 2024 | 148.10 | 149.96 | 147.36 | 147.52 | 147.32 | 1,153,300 |
Sep 17, 2024 | 148.23 | 149.26 | 147.11 | 147.83 | 147.63 | 1,152,800 |
Sep 16, 2024 | 148.44 | 148.70 | 147.33 | 148.09 | 147.89 | 1,038,300 |
Sep 13, 2024 | 145.66 | 147.93 | 145.66 | 147.81 | 147.61 | 1,365,900 |
Sep 12, 2024 | 144.85 | 146.06 | 143.32 | 145.56 | 145.36 | 1,302,500 |
Sep 11, 2024 | 144.45 | 145.81 | 142.78 | 145.62 | 145.42 | 907,800 |
Sep 10, 2024 | 144.48 | 144.98 | 143.04 | 144.92 | 144.72 | 860,700 |
Sep 9, 2024 | 143.16 | 145.47 | 143.15 | 144.53 | 144.33 | 921,900 |
Sep 6, 2024 | 145.27 | 145.64 | 141.80 | 142.75 | 142.55 | 1,310,100 |
Sep 5, 2024 | 145.61 | 145.75 | 143.60 | 144.79 | 144.59 | 1,079,400 |
Sep 4, 2024 | 145.00 | 146.45 | 144.50 | 145.50 | 145.30 | 1,194,800 |
Sep 3, 2024 | 147.88 | 149.25 | 145.34 | 145.66 | 145.46 | 1,207,400 |
Aug 30, 2024 | 148.36 | 149.17 | 146.55 | 148.17 | 147.97 | 778,500 |
Aug 29, 2024 | 148.50 | 150.00 | 147.82 | 148.28 | 148.08 | 745,200 |
Aug 28, 2024 | 147.22 | 148.80 | 147.22 | 147.78 | 147.58 | 1,043,300 |
Aug 27, 2024 | 147.86 | 148.16 | 146.60 | 147.87 | 147.67 | 427,200 |
Aug 26, 2024 | 148.77 | 148.84 | 147.73 | 147.88 | 147.68 | 479,200 |
Aug 23, 2024 | 146.98 | 148.64 | 146.70 | 147.95 | 147.75 | 988,200 |
Aug 22, 2024 | 148.25 | 148.58 | 146.20 | 146.45 | 146.25 | 584,000 |
Aug 21, 2024 | 148.17 | 148.79 | 147.52 | 148.15 | 147.95 | 751,800 |
Aug 20, 2024 | 147.61 | 148.04 | 147.00 | 147.38 | 147.18 | 1,059,300 |
Aug 19, 2024 | 145.00 | 147.83 | 144.63 | 147.80 | 147.60 | 1,164,000 |
Aug 16, 2024 | 145.17 | 145.21 | 143.79 | 144.85 | 144.65 | 966,400 |
Aug 15, 2024 | 143.80 | 145.22 | 143.64 | 144.95 | 144.75 | 1,044,300 |
Aug 14, 2024 | 144.00 | 144.00 | 142.31 | 142.79 | 142.59 | 769,400 |
Aug 13, 2024 | 141.64 | 143.83 | 141.55 | 143.55 | 143.35 | 940,600 |
Aug 12, 2024 | 142.71 | 142.71 | 140.53 | 141.56 | 141.36 | 891,900 |
Aug 9, 2024 | 142.46 | 142.67 | 141.27 | 142.17 | 141.97 | 1,041,000 |
Aug 8, 2024 | 139.00 | 142.28 | 138.24 | 142.18 | 141.98 | 1,381,500 |
Aug 7, 2024 | 142.19 | 142.19 | 137.90 | 138.19 | 138.00 | 1,702,100 |
Aug 6, 2024 | 140.70 | 142.90 | 139.59 | 140.73 | 140.54 | 1,420,700 |
Aug 5, 2024 | 139.48 | 141.42 | 137.69 | 140.10 | 139.91 | 2,036,800 |
Aug 2, 2024 | 145.43 | 145.45 | 142.17 | 144.17 | 143.97 | 2,915,800 |
Aug 1, 2024 | 147.29 | 148.54 | 146.75 | 147.10 | 146.90 | 1,066,400 |
Jul 31, 2024 | 148.49 | 150.17 | 147.45 | 147.97 | 147.77 | 1,262,000 |
Jul 30, 2024 | 148.14 | 149.53 | 146.92 | 147.88 | 147.68 | 1,066,900 |
Jul 29, 2024 | 148.52 | 148.54 | 146.96 | 147.91 | 147.71 | 1,879,600 |
Jul 26, 2024 | 147.51 | 149.45 | 147.37 | 148.26 | 148.06 | 902,000 |
Jul 25, 2024 | 145.98 | 149.27 | 145.87 | 147.03 | 146.83 | 1,901,100 |
Jul 24, 2024 | 144.71 | 146.69 | 144.50 | 145.65 | 145.45 | 1,529,100 |
Jul 23, 2024 | 145.76 | 146.19 | 145.03 | 145.35 | 145.15 | 932,300 |
Jul 22, 2024 | 145.00 | 146.50 | 144.12 | 146.24 | 146.04 | 984,500 |
Jul 19, 2024 | 144.33 | 144.75 | 143.37 | 144.02 | 143.82 | 1,302,800 |
Jul 18, 2024 | 146.11 | 147.85 | 143.61 | 144.12 | 143.92 | 2,063,400 |
Jul 17, 2024 | 146.66 | 148.60 | 145.73 | 146.37 | 146.17 | 2,130,900 |
Jul 16, 2024 | 145.92 | 148.35 | 145.81 | 147.93 | 147.73 | 1,242,100 |
Jul 15, 2024 | 145.61 | 145.81 | 144.48 | 145.15 | 144.95 | 1,368,500 |
Jul 12, 2024 | 145.47 | 146.34 | 144.54 | 145.03 | 144.83 | 2,007,100 |
Jul 11, 2024 | 141.23 | 144.44 | 141.23 | 143.85 | 143.65 | 2,659,400 |
Jul 10, 2024 | 139.24 | 140.59 | 138.84 | 140.53 | 140.34 | 1,456,100 |
Jul 9, 2024 | 137.80 | 138.97 | 137.33 | 138.86 | 138.67 | 1,097,900 |
Jul 8, 2024 | 137.10 | 138.01 | 136.87 | 137.73 | 137.54 | 1,403,600 |
Jul 5, 2024 | 135.30 | 136.42 | 134.76 | 136.20 | 136.01 | 870,900 |
Jul 3, 2024 | 136.27 | 136.54 | 134.74 | 135.09 | 134.90 | 1,045,800 |
Jul 2, 2024 | 136.51 | 136.83 | 135.50 | 136.02 | 135.83 | 1,272,000 |
Jul 1, 2024 | 137.02 | 139.54 | 136.48 | 136.97 | 136.78 | 988,600 |
Jun 28, 2024 | 137.99 | 138.33 | 136.42 | 137.26 | 137.07 | 1,282,700 |
Jun 27, 2024 | 137.75 | 138.14 | 136.97 | 137.91 | 137.72 | 1,001,900 |
Jun 26, 2024 | 139.00 | 139.00 | 137.65 | 137.92 | 137.73 | 990,000 |
Jun 25, 2024 | 140.03 | 140.87 | 139.39 | 139.53 | 139.34 | 1,391,400 |
Jun 24, 2024 | 139.22 | 140.62 | 138.98 | 139.96 | 139.77 | 2,003,400 |
Jun 21, 2024 | 136.65 | 137.73 | 136.65 | 137.34 | 137.15 | 1,264,400 |
Jun 20, 2024 | 134.07 | 135.99 | 133.76 | 135.70 | 135.51 | 1,213,500 |
Jun 18, 2024 | 135.13 | 135.77 | 134.26 | 134.38 | 134.19 | 922,100 |
Jun 17, 2024 | 135.77 | 136.08 | 135.20 | 135.44 | 135.25 | 995,700 |
Jun 14, 2024 | 136.10 | 137.04 | 135.85 | 136.45 | 136.26 | 803,800 |
Jun 13, 2024 | 137.30 | 137.82 | 136.79 | 137.33 | 137.14 | 947,300 |
Jun 12, 2024 | 138.70 | 138.84 | 137.23 | 137.81 | 137.62 | 1,168,300 |
Jun 11, 2024 | 135.94 | 137.17 | 135.49 | 136.81 | 136.62 | 815,400 |
Jun 10, 2024 | 136.01 | 137.22 | 135.03 | 136.94 | 136.75 | 2,069,800 |
Jun 7, 2024 | 136.76 | 137.60 | 136.11 | 136.72 | 136.53 | 844,200 |
Jun 6, 2024 | 138.48 | 138.48 | 137.21 | 137.60 | 137.41 | 846,500 |
Jun 5, 2024 | 136.09 | 138.16 | 135.23 | 138.06 | 137.87 | 1,014,200 |
Jun 4, 2024 | 135.20 | 136.21 | 134.78 | 135.48 | 135.29 | 1,314,500 |
Jun 3, 2024 | 134.03 | 136.95 | 133.59 | 135.50 | 135.31 | 1,317,500 |
May 31, 2024 | 133.37 | 134.81 | 132.90 | 133.88 | 133.70 | 1,710,400 |
May 30, 2024 | 132.71 | 133.59 | 131.57 | 133.35 | 133.17 | 1,976,400 |
May 29, 2024 | 133.25 | 133.25 | 131.55 | 132.51 | 132.33 | 2,721,400 |
May 28, 2024 | 136.00 | 136.29 | 133.24 | 134.08 | 133.90 | 1,244,200 |
May 24, 2024 | 135.97 | 136.32 | 135.49 | 135.67 | 135.48 | 1,594,100 |
May 23, 2024 | 137.68 | 137.68 | 135.18 | 135.63 | 135.44 | 1,347,700 |
May 22, 2024 | 136.68 | 138.79 | 136.59 | 137.89 | 137.70 | 1,849,200 |
May 21, 2024 | 137.04 | 137.37 | 136.08 | 136.91 | 136.72 | 829,000 |
May 20, 2024 | 136.83 | 137.80 | 136.27 | 137.51 | 137.32 | 647,900 |
May 17, 2024 | 137.00 | 137.44 | 136.09 | 136.69 | 136.50 | 906,500 |
May 16, 2024 | 137.22 | 137.50 | 136.01 | 137.29 | 137.10 | 1,019,100 |
May 15, 2024 | 136.54 | 137.78 | 136.38 | 137.34 | 137.15 | 1,372,600 |
May 14, 2024 | 134.56 | 135.92 | 134.56 | 135.47 | 135.28 | 1,619,100 |
May 13, 2024 | 133.73 | 135.13 | 133.73 | 134.41 | 134.22 | 1,311,400 |
May 10, 2024 | 133.82 | 134.67 | 133.18 | 133.40 | 133.22 | 1,083,400 |
May 9, 2024 | 132.65 | 133.72 | 132.22 | 133.42 | 133.24 | 994,500 |
May 8, 2024 | 132.62 | 133.41 | 132.15 | 132.59 | 132.41 | 1,257,500 |
May 7, 2024 | 133.32 | 133.54 | 132.47 | 133.28 | 133.10 | 1,220,400 |
May 6, 2024 | 133.14 | 133.55 | 131.85 | 133.02 | 132.84 | 2,140,500 |
May 3, 2024 | 132.90 | 134.06 | 132.60 | 132.96 | 132.78 | 1,804,200 |
May 2, 2024 | 130.57 | 131.25 | 128.94 | 130.65 | 130.47 | 2,786,500 |
May 1, 2024 | 127.22 | 131.32 | 126.99 | 129.49 | 129.31 | 2,006,300 |
Apr 30, 2024 | 127.41 | 128.19 | 126.88 | 126.92 | 126.75 | 1,075,300 |
Apr 29, 2024 | 126.76 | 129.07 | 126.52 | 128.37 | 128.19 | 1,761,000 |
Apr 26, 2024 | 125.95 | 126.93 | 125.05 | 126.49 | 126.32 | 833,000 |
Apr 25, 2024 | 126.78 | 127.27 | 124.40 | 125.67 | 125.50 | 2,024,200 |
Apr 24, 2024 | 128.00 | 128.86 | 127.38 | 127.76 | 127.58 | 1,238,600 |
Apr 23, 2024 | 126.59 | 128.88 | 126.59 | 128.02 | 127.84 | 1,926,700 |
Apr 22, 2024 | 125.32 | 127.09 | 124.78 | 126.11 | 125.94 | 1,873,200 |
Apr 19, 2024 | 125.03 | 125.57 | 123.60 | 124.72 | 124.55 | 1,996,800 |
Apr 18, 2024 | 125.31 | 125.92 | 124.56 | 124.64 | 124.47 | 2,114,700 |
Apr 17, 2024 | 127.49 | 127.62 | 125.87 | 125.89 | 125.72 | 1,444,700 |
Apr 16, 2024 | 127.54 | 127.89 | 126.83 | 126.97 | 126.79 | 1,753,600 |
Apr 15, 2024 | 130.41 | 130.41 | 127.48 | 127.84 | 127.66 | 2,542,400 |
Apr 12, 2024 | 131.44 | 131.63 | 128.98 | 129.58 | 129.40 | 2,165,700 |
Apr 11, 2024 | 132.32 | 133.36 | 131.45 | 132.33 | 132.15 | 1,318,300 |
Apr 10, 2024 | 132.07 | 132.15 | 131.16 | 131.85 | 131.67 | 1,716,200 |
Apr 9, 2024 | 133.11 | 134.64 | 133.10 | 134.27 | 134.08 | 1,349,900 |
Apr 8, 2024 | 132.55 | 132.86 | 131.82 | 132.67 | 132.49 | 724,400 |
Apr 5, 2024 | 131.52 | 133.34 | 130.55 | 132.51 | 132.33 | 1,358,100 |
Apr 4, 2024 | 134.38 | 134.94 | 131.47 | 131.63 | 131.45 | 1,198,600 |
Apr 3, 2024 | 133.32 | 134.13 | 133.16 | 133.53 | 133.35 | 1,116,800 |
Apr 2, 2024 | 135.86 | 135.86 | 133.59 | 133.89 | 133.71 | 1,384,900 |
Apr 1, 2024 | 137.21 | 137.21 | 135.50 | 136.81 | 136.62 | 1,435,100 |
Mar 28, 2024 | 138.40 | 138.40 | 137.13 | 137.22 | 137.03 | 1,441,200 |
Mar 27, 2024 | 136.56 | 137.81 | 135.83 | 137.79 | 137.60 | 1,274,000 |
Mar 26, 2024 | 136.41 | 137.20 | 135.85 | 135.87 | 135.68 | 1,146,700 |
Mar 25, 2024 | 136.27 | 136.94 | 135.68 | 136.01 | 135.82 | 1,117,500 |
Mar 22, 2024 | 137.16 | 137.40 | 136.03 | 136.25 | 136.06 | 2,043,400 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 137.62 | 138.62 | 137.20 | 137.23 | 137.04 | 1,635,400 |
Mar 20, 2024 | 135.83 | 136.61 | 134.27 | 136.49 | 136.18 | 1,948,000 |
Mar 19, 2024 | 135.06 | 136.36 | 134.86 | 136.14 | 135.83 | 1,300,100 |
Mar 18, 2024 | 136.01 | 136.43 | 135.19 | 135.26 | 134.95 | 1,673,700 |
Mar 15, 2024 | 135.42 | 136.99 | 135.34 | 135.92 | 135.61 | 2,384,500 |
Mar 14, 2024 | 138.07 | 138.24 | 134.76 | 135.71 | 135.40 | 2,746,600 |
Mar 13, 2024 | 138.26 | 139.28 | 137.66 | 138.26 | 137.94 | 1,248,100 |
Mar 12, 2024 | 138.97 | 138.97 | 137.57 | 138.04 | 137.72 | 1,428,900 |
Mar 11, 2024 | 138.63 | 140.01 | 138.44 | 138.70 | 138.38 | 1,237,500 |
Mar 8, 2024 | 138.93 | 140.22 | 138.14 | 138.65 | 138.33 | 2,038,900 |
Mar 7, 2024 | 138.55 | 139.16 | 137.79 | 138.32 | 138.00 | 1,824,500 |
Mar 6, 2024 | 137.97 | 138.51 | 137.51 | 137.87 | 137.55 | 1,333,500 |
Mar 5, 2024 | 138.06 | 139.05 | 136.85 | 137.34 | 137.02 | 2,903,300 |
Mar 4, 2024 | 139.85 | 140.19 | 138.05 | 138.51 | 138.19 | 2,096,600 |
Mar 1, 2024 | 137.24 | 140.44 | 137.11 | 139.81 | 139.49 | 2,449,100 |
Feb 29, 2024 | 140.34 | 140.66 | 136.54 | 136.84 | 136.53 | 3,291,700 |
Feb 28, 2024 | 140.41 | 140.77 | 139.32 | 139.42 | 139.10 | 2,958,800 |
Feb 27, 2024 | 139.65 | 141.16 | 138.79 | 140.89 | 140.57 | 2,326,000 |
Feb 26, 2024 | 137.87 | 139.40 | 137.67 | 139.16 | 138.84 | 2,567,300 |
Feb 23, 2024 | 137.37 | 138.82 | 137.37 | 138.19 | 137.87 | 1,259,000 |
Feb 22, 2024 | 135.53 | 137.79 | 135.15 | 137.17 | 136.85 | 1,342,300 |
Feb 21, 2024 | 134.84 | 135.46 | 134.08 | 135.26 | 134.95 | 1,549,400 |
Feb 20, 2024 | 135.19 | 136.06 | 134.16 | 134.87 | 134.56 | 2,035,500 |
Feb 16, 2024 | 135.93 | 136.90 | 135.41 | 135.73 | 135.42 | 2,247,600 |
Feb 15, 2024 | 135.10 | 136.77 | 134.76 | 136.52 | 136.21 | 1,912,700 |
Feb 14, 2024 | 133.36 | 134.90 | 133.24 | 134.80 | 134.49 | 1,492,200 |
Feb 13, 2024 | 133.11 | 133.71 | 131.27 | 132.30 | 132.00 | 2,290,200 |
Feb 12, 2024 | 134.93 | 135.78 | 134.09 | 135.76 | 135.45 | 1,358,200 |
Feb 9, 2024 | 134.34 | 134.89 | 133.92 | 134.59 | 134.28 | 1,675,800 |
Feb 8, 2024 | 133.73 | 134.55 | 133.15 | 134.25 | 133.94 | 1,252,600 |
Feb 7, 2024 | 135.67 | 135.67 | 133.43 | 133.72 | 133.41 | 1,844,800 |
Feb 6, 2024 | 134.71 | 136.16 | 134.44 | 136.14 | 135.83 | 2,276,000 |
Feb 5, 2024 | 134.04 | 135.27 | 132.87 | 134.85 | 134.54 | 2,247,000 |
Feb 2, 2024 | 135.22 | 135.50 | 133.78 | 134.60 | 134.29 | 2,165,300 |
Feb 1, 2024 | 134.63 | 136.49 | 133.83 | 136.25 | 135.94 | 2,173,000 |
Jan 31, 2024 | 136.37 | 136.69 | 134.23 | 134.38 | 134.07 | 1,868,900 |
Jan 30, 2024 | 136.88 | 137.04 | 135.75 | 136.58 | 136.27 | 2,035,900 |
Jan 29, 2024 | 135.35 | 137.54 | 134.63 | 137.49 | 137.17 | 1,490,400 |
Jan 26, 2024 | 135.88 | 136.75 | 135.32 | 135.35 | 135.04 | 2,099,900 |
Jan 25, 2024 | 135.49 | 136.52 | 134.91 | 135.69 | 135.38 | 2,536,200 |
Jan 24, 2024 | 137.01 | 137.01 | 134.72 | 134.80 | 134.49 | 1,959,900 |
Jan 23, 2024 | 135.84 | 136.42 | 135.02 | 136.36 | 136.05 | 1,125,300 |
Jan 22, 2024 | 134.57 | 136.11 | 134.40 | 135.62 | 135.31 | 1,823,700 |
Jan 19, 2024 | 134.55 | 135.48 | 133.45 | 135.18 | 134.87 | 1,332,900 |
Jan 18, 2024 | 134.81 | 134.86 | 133.43 | 134.55 | 134.24 | 1,613,900 |
Jan 17, 2024 | 135.05 | 135.22 | 133.89 | 135.02 | 134.71 | 1,163,100 |
Jan 16, 2024 | 136.18 | 136.22 | 134.85 | 135.93 | 135.62 | 2,223,200 |
Jan 12, 2024 | 137.42 | 138.93 | 136.85 | 137.13 | 136.81 | 1,329,500 |
Jan 11, 2024 | 137.52 | 137.52 | 135.45 | 136.88 | 136.57 | 1,627,800 |
Jan 10, 2024 | 138.95 | 138.95 | 136.82 | 137.96 | 137.64 | 1,864,400 |
Jan 9, 2024 | 138.30 | 139.49 | 137.64 | 138.94 | 138.62 | 2,056,400 |
Jan 8, 2024 | 135.10 | 139.41 | 134.53 | 139.39 | 139.07 | 1,968,300 |
Jan 5, 2024 | 135.94 | 136.83 | 134.24 | 136.12 | 135.81 | 2,250,700 |
Jan 4, 2024 | 136.35 | 137.14 | 135.81 | 136.52 | 136.21 | 1,635,300 |
Jan 3, 2024 | 137.76 | 137.86 | 135.40 | 135.92 | 135.61 | 2,103,300 |
Jan 2, 2024 | 134.93 | 139.05 | 134.65 | 138.07 | 137.75 | 2,308,800 |
Dec 29, 2023 | 137.06 | 137.06 | 135.60 | 135.85 | 135.54 | 1,041,100 |
Dec 28, 2023 | 136.67 | 137.85 | 136.50 | 137.03 | 136.71 | 1,747,200 |
Dec 27, 2023 | 135.87 | 136.92 | 135.30 | 136.86 | 136.55 | 1,842,800 |
Dec 26, 2023 | 134.40 | 135.33 | 133.71 | 135.03 | 134.72 | 1,292,900 |
Dec 22, 2023 | 131.74 | 134.26 | 131.74 | 133.77 | 133.46 | 1,665,200 |
Dec 21, 2023 | 129.81 | 131.08 | 129.81 | 130.91 | 130.61 | 1,268,300 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 131.79 | 131.81 | 128.85 | 128.88 | 128.58 | 1,692,300 |
Dec 19, 2023 | 131.42 | 133.16 | 131.27 | 132.92 | 132.49 | 1,401,800 |
Dec 18, 2023 | 132.11 | 132.11 | 130.36 | 130.83 | 130.41 | 1,181,500 |
Dec 15, 2023 | 133.00 | 133.89 | 131.18 | 131.78 | 131.35 | 2,525,800 |
Dec 14, 2023 | 132.36 | 133.62 | 131.95 | 132.75 | 132.32 | 2,889,200 |
Dec 13, 2023 | 126.81 | 131.62 | 126.57 | 131.40 | 130.98 | 3,413,000 |
Dec 12, 2023 | 125.69 | 126.43 | 124.19 | 126.13 | 125.72 | 1,687,200 |
Dec 11, 2023 | 123.96 | 124.83 | 123.56 | 124.77 | 124.37 | 1,640,200 |
Dec 8, 2023 | 124.30 | 125.06 | 123.63 | 123.88 | 123.48 | 1,282,900 |
Dec 7, 2023 | 123.99 | 124.87 | 123.27 | 124.74 | 124.34 | 1,553,800 |
Dec 6, 2023 | 123.24 | 124.81 | 122.78 | 123.86 | 123.46 | 1,314,800 |
Dec 5, 2023 | 122.56 | 123.23 | 122.09 | 122.90 | 122.50 | 1,548,100 |
Dec 4, 2023 | 122.13 | 123.58 | 121.84 | 123.39 | 122.99 | 1,604,700 |
Dec 1, 2023 | 120.70 | 122.63 | 119.95 | 122.60 | 122.20 | 1,645,200 |
Nov 30, 2023 | 120.18 | 121.90 | 120.15 | 120.93 | 120.54 | 1,881,500 |
Nov 29, 2023 | 118.70 | 120.23 | 118.53 | 119.34 | 118.95 | 1,804,100 |
Nov 28, 2023 | 118.10 | 118.37 | 117.28 | 118.21 | 117.83 | 1,207,200 |
Nov 27, 2023 | 118.95 | 119.12 | 118.06 | 118.57 | 118.19 | 1,713,900 |
Nov 24, 2023 | 118.70 | 119.71 | 118.70 | 119.36 | 118.97 | 534,500 |
Nov 22, 2023 | 118.75 | 119.42 | 118.25 | 118.72 | 118.34 | 1,241,300 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%