NYSEArca - Delayed Quote USD
iShares S&P 500 Growth ETF (IVW)
100.75
+3.69
+(3.80%)
At close: May 12 at 4:00:00 PM EDT
101.00
+0.25
+(0.25%)
After hours: May 12 at 7:56:09 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 |
---|---|---|---|---|---|---|
May 12, 2025 | 100.51 | 100.81 | 99.48 | 100.75 | 100.75 | 2,002,570 |
May 9, 2025 | 97.51 | 97.78 | 96.63 | 97.06 | 97.06 | 940,600 |
May 8, 2025 | 97.44 | 98.09 | 96.48 | 97.18 | 97.18 | 1,430,000 |
May 7, 2025 | 96.35 | 96.94 | 95.32 | 96.51 | 96.51 | 1,151,100 |
May 6, 2025 | 95.85 | 96.85 | 95.68 | 96.18 | 96.18 | 1,024,800 |
May 5, 2025 | 96.66 | 97.69 | 96.66 | 97.08 | 97.08 | 2,318,600 |
May 2, 2025 | 97.01 | 97.97 | 96.78 | 97.56 | 97.56 | 1,626,900 |
May 1, 2025 | 96.30 | 96.96 | 95.69 | 95.78 | 95.78 | 1,387,400 |
Apr 30, 2025 | 93.00 | 95.02 | 92.10 | 94.65 | 94.65 | 1,154,300 |
Apr 29, 2025 | 93.67 | 94.85 | 93.56 | 94.68 | 94.68 | 1,140,800 |
Apr 28, 2025 | 94.31 | 94.59 | 92.80 | 94.04 | 94.04 | 943,900 |
Apr 25, 2025 | 93.02 | 94.32 | 92.74 | 94.11 | 94.11 | 1,136,400 |
Apr 24, 2025 | 90.67 | 92.90 | 90.56 | 92.81 | 92.81 | 1,175,700 |
Apr 23, 2025 | 91.27 | 92.17 | 90.05 | 90.39 | 90.39 | 2,033,800 |
Apr 22, 2025 | 87.01 | 88.77 | 86.74 | 88.25 | 88.25 | 2,115,900 |
Apr 21, 2025 | 87.29 | 87.37 | 84.89 | 85.89 | 85.89 | 1,924,600 |
Apr 17, 2025 | 89.14 | 89.22 | 87.92 | 88.46 | 88.46 | 1,467,900 |
Apr 16, 2025 | 89.26 | 89.96 | 87.16 | 88.38 | 88.38 | 1,832,100 |
Apr 15, 2025 | 91.15 | 91.87 | 90.75 | 90.99 | 90.99 | 1,133,500 |
Apr 14, 2025 | 92.32 | 92.42 | 90.17 | 90.99 | 90.99 | 1,704,700 |
Apr 11, 2025 | 88.52 | 90.74 | 87.97 | 90.39 | 90.39 | 2,274,500 |
Apr 10, 2025 | 90.06 | 90.39 | 85.99 | 88.73 | 88.73 | 2,670,900 |
Apr 9, 2025 | 82.85 | 92.79 | 82.64 | 92.32 | 92.32 | 4,176,600 |
Apr 8, 2025 | 87.42 | 88.26 | 81.64 | 82.96 | 82.96 | 3,817,600 |
Apr 7, 2025 | 80.27 | 87.39 | 79.31 | 84.05 | 84.05 | 6,402,400 |
Apr 4, 2025 | 86.40 | 86.87 | 83.62 | 83.65 | 83.65 | 6,188,600 |
Apr 3, 2025 | 90.12 | 90.87 | 89.02 | 89.13 | 89.13 | 9,261,800 |
Apr 2, 2025 | 92.14 | 94.95 | 92.08 | 94.31 | 94.31 | 3,739,300 |
Apr 1, 2025 | 92.45 | 93.80 | 91.89 | 93.50 | 93.50 | 2,443,000 |
Mar 31, 2025 | 90.94 | 92.96 | 90.11 | 92.83 | 92.83 | 2,428,900 |
Mar 28, 2025 | 94.50 | 94.77 | 92.33 | 92.55 | 92.55 | 1,329,700 |
Mar 27, 2025 | 95.01 | 96.09 | 94.57 | 94.86 | 94.86 | 1,812,400 |
Mar 26, 2025 | 97.32 | 97.42 | 95.19 | 95.50 | 95.50 | 2,730,000 |
Mar 25, 2025 | 97.42 | 97.70 | 97.05 | 97.62 | 97.62 | 6,546,900 |
Mar 24, 2025 | 96.31 | 97.38 | 96.28 | 97.11 | 97.11 | 1,423,900 |
Mar 21, 2025 | 93.81 | 95.01 | 93.50 | 94.91 | 94.91 | 1,397,200 |
Mar 20, 2025 | 94.07 | 95.68 | 94.01 | 94.58 | 94.58 | 1,443,100 |
Mar 19, 2025 | 93.94 | 95.76 | 93.50 | 94.80 | 94.80 | 4,071,800 |
Mar 18, 2025 | 0.108 Dividend | |||||
Mar 18, 2025 | 94.42 | 94.47 | 92.93 | 93.36 | 93.36 | 3,218,000 |
Mar 17, 2025 | 94.75 | 95.74 | 94.40 | 95.14 | 95.03 | 2,195,900 |
Mar 14, 2025 | 93.55 | 94.96 | 93.40 | 94.82 | 94.71 | 1,951,800 |
Mar 13, 2025 | 94.16 | 94.17 | 92.14 | 92.45 | 92.35 | 2,093,200 |
Mar 12, 2025 | 94.58 | 94.95 | 93.11 | 94.24 | 94.13 | 2,139,500 |
Mar 11, 2025 | 92.67 | 94.16 | 91.85 | 92.75 | 92.64 | 4,729,500 |
Mar 10, 2025 | 94.72 | 94.86 | 91.95 | 92.95 | 92.84 | 5,852,800 |
Mar 7, 2025 | 95.93 | 96.90 | 94.16 | 96.55 | 96.44 | 2,551,500 |
Mar 6, 2025 | 97.32 | 98.33 | 95.81 | 96.22 | 96.11 | 2,106,700 |
Mar 5, 2025 | 97.91 | 99.41 | 97.09 | 99.07 | 98.96 | 2,592,900 |
Mar 4, 2025 | 97.57 | 99.40 | 96.02 | 97.71 | 97.60 | 5,455,300 |
Mar 3, 2025 | 101.53 | 101.78 | 97.84 | 98.60 | 98.49 | 3,235,900 |
Feb 28, 2025 | 99.19 | 101.25 | 98.65 | 101.17 | 101.06 | 2,330,700 |
Feb 27, 2025 | 102.79 | 102.85 | 99.29 | 99.34 | 99.23 | 3,267,500 |
Feb 26, 2025 | 101.99 | 103.06 | 101.41 | 102.01 | 101.89 | 1,304,700 |
Feb 25, 2025 | 102.25 | 102.28 | 100.23 | 101.28 | 101.17 | 1,511,200 |
Feb 24, 2025 | 103.95 | 104.22 | 102.22 | 102.40 | 102.28 | 1,649,300 |
Feb 21, 2025 | 106.02 | 106.03 | 103.36 | 103.43 | 103.31 | 1,402,300 |
Feb 20, 2025 | 106.52 | 106.52 | 105.12 | 105.92 | 105.80 | 989,300 |
Feb 19, 2025 | 106.42 | 106.90 | 106.01 | 106.69 | 106.57 | 1,011,300 |
Feb 18, 2025 | 107.00 | 107.09 | 106.05 | 106.66 | 106.54 | 2,695,700 |
Feb 14, 2025 | 106.45 | 106.74 | 106.24 | 106.63 | 106.51 | 2,087,400 |
Feb 13, 2025 | 105.22 | 106.46 | 105.04 | 106.44 | 106.32 | 1,613,600 |
Feb 12, 2025 | 104.08 | 105.30 | 103.97 | 105.05 | 104.93 | 1,224,500 |
Feb 11, 2025 | 105.19 | 105.56 | 104.78 | 105.28 | 105.16 | 1,067,600 |
Feb 10, 2025 | 105.26 | 105.90 | 105.26 | 105.64 | 105.52 | 993,500 |
Feb 7, 2025 | 105.88 | 106.26 | 104.54 | 104.75 | 104.63 | 1,237,500 |
Feb 6, 2025 | 105.15 | 105.73 | 104.89 | 105.68 | 105.56 | 1,138,200 |
Feb 5, 2025 | 104.19 | 104.89 | 103.87 | 104.89 | 104.77 | 1,521,200 |
Feb 4, 2025 | 103.65 | 104.51 | 103.53 | 104.42 | 104.30 | 1,368,600 |
Feb 3, 2025 | 102.12 | 103.83 | 101.81 | 103.32 | 103.20 | 2,634,600 |
Jan 31, 2025 | 105.26 | 106.02 | 104.02 | 104.19 | 104.07 | 1,961,700 |
Jan 30, 2025 | 104.38 | 104.96 | 103.50 | 104.68 | 104.56 | 1,674,400 |
Jan 29, 2025 | 104.19 | 104.25 | 103.02 | 103.79 | 103.67 | 1,331,900 |
Jan 28, 2025 | 102.95 | 104.62 | 102.08 | 104.48 | 104.36 | 1,970,600 |
Jan 27, 2025 | 102.07 | 103.24 | 101.66 | 102.44 | 102.32 | 3,716,600 |
Jan 24, 2025 | 106.86 | 107.14 | 105.95 | 106.26 | 106.14 | 1,156,200 |
Jan 23, 2025 | 105.93 | 106.65 | 105.71 | 106.65 | 106.53 | 1,383,600 |
Jan 22, 2025 | 106.00 | 106.50 | 105.85 | 106.14 | 106.02 | 1,465,500 |
Jan 21, 2025 | 104.55 | 104.98 | 103.82 | 104.84 | 104.72 | 2,711,600 |
Jan 17, 2025 | 103.97 | 104.28 | 103.34 | 103.83 | 103.71 | 1,282,500 |
Jan 16, 2025 | 103.43 | 103.45 | 102.44 | 102.50 | 102.38 | 1,543,800 |
Jan 15, 2025 | 102.10 | 103.10 | 101.70 | 102.91 | 102.79 | 1,658,600 |
Jan 14, 2025 | 101.43 | 101.61 | 99.97 | 100.53 | 100.42 | 1,634,300 |
Jan 13, 2025 | 99.68 | 100.80 | 99.50 | 100.76 | 100.65 | 1,780,400 |
Jan 10, 2025 | 101.95 | 101.95 | 100.42 | 101.08 | 100.97 | 1,924,000 |
Jan 8, 2025 | 102.58 | 102.93 | 101.66 | 102.54 | 102.42 | 1,927,900 |
Jan 7, 2025 | 104.72 | 104.78 | 102.04 | 102.41 | 102.29 | 2,048,400 |
Jan 6, 2025 | 104.32 | 105.01 | 103.93 | 104.35 | 104.23 | 1,702,900 |
Jan 3, 2025 | 102.19 | 103.39 | 102.04 | 103.27 | 103.15 | 1,600,400 |
Jan 2, 2025 | 102.11 | 102.69 | 100.54 | 101.51 | 101.39 | 3,244,000 |
Dec 31, 2024 | 102.68 | 102.76 | 101.35 | 101.53 | 101.41 | 1,795,000 |
Dec 30, 2024 | 102.16 | 103.21 | 101.69 | 102.42 | 102.30 | 1,606,700 |
Dec 27, 2024 | 104.46 | 104.52 | 102.72 | 103.58 | 103.46 | 1,592,800 |
Dec 26, 2024 | 104.98 | 105.40 | 104.44 | 105.13 | 105.01 | 1,076,100 |
Dec 24, 2024 | 104.18 | 105.25 | 104.11 | 105.20 | 105.08 | 759,700 |
Dec 23, 2024 | 103.01 | 103.95 | 102.23 | 103.84 | 103.72 | 1,780,100 |
Dec 20, 2024 | 101.05 | 103.77 | 100.67 | 102.76 | 102.64 | 2,360,200 |
Dec 19, 2024 | 102.72 | 102.84 | 101.57 | 101.67 | 101.55 | 3,041,800 |
Dec 18, 2024 | 105.00 | 105.47 | 101.33 | 101.57 | 101.45 | 2,407,200 |
Dec 17, 2024 | 0.133 Dividend | |||||
Dec 17, 2024 | 104.88 | 105.20 | 104.45 | 104.99 | 104.87 | 1,325,000 |
Dec 16, 2024 | 104.78 | 105.64 | 104.60 | 105.47 | 105.22 | 1,278,000 |
Dec 13, 2024 | 104.74 | 105.09 | 103.84 | 104.36 | 104.11 | 1,361,300 |
Dec 12, 2024 | 104.56 | 104.71 | 104.15 | 104.17 | 103.92 | 2,005,300 |
Dec 11, 2024 | 103.87 | 104.97 | 103.87 | 104.81 | 104.56 | 1,203,400 |
Dec 10, 2024 | 103.62 | 104.15 | 102.93 | 103.15 | 102.90 | 1,111,900 |
Dec 9, 2024 | 103.83 | 103.94 | 103.10 | 103.39 | 103.14 | 1,934,200 |
Dec 6, 2024 | 103.48 | 104.14 | 103.48 | 103.99 | 103.74 | 1,455,100 |
Dec 5, 2024 | 103.60 | 103.76 | 103.30 | 103.36 | 103.11 | 1,409,600 |
Dec 4, 2024 | 102.82 | 103.54 | 102.75 | 103.47 | 103.22 | 2,142,000 |
Dec 3, 2024 | 101.53 | 102.20 | 101.41 | 102.14 | 101.90 | 1,383,100 |
Dec 2, 2024 | 101.00 | 101.84 | 101.00 | 101.65 | 101.41 | 1,528,800 |
Nov 29, 2024 | 100.11 | 100.97 | 100.00 | 100.96 | 100.72 | 678,800 |
Nov 27, 2024 | 100.34 | 100.38 | 99.39 | 99.94 | 99.70 | 1,691,100 |
Nov 26, 2024 | 100.13 | 100.73 | 100.13 | 100.66 | 100.42 | 1,577,100 |
Nov 25, 2024 | 100.32 | 100.57 | 99.24 | 99.69 | 99.45 | 1,942,700 |
Nov 22, 2024 | 99.56 | 99.83 | 99.19 | 99.62 | 99.38 | 1,465,600 |
Nov 21, 2024 | 100.14 | 100.33 | 98.38 | 99.63 | 99.39 | 1,890,500 |
Nov 20, 2024 | 99.66 | 99.71 | 98.31 | 99.54 | 99.30 | 1,718,400 |
Nov 19, 2024 | 98.10 | 99.72 | 98.10 | 99.65 | 99.41 | 1,334,300 |
Nov 18, 2024 | 98.41 | 99.07 | 98.08 | 98.71 | 98.47 | 1,331,800 |
Nov 15, 2024 | 99.43 | 99.47 | 97.90 | 98.33 | 98.09 | 1,682,300 |
Nov 14, 2024 | 100.99 | 101.12 | 100.17 | 100.34 | 100.10 | 1,275,000 |
Nov 13, 2024 | 101.04 | 101.55 | 100.59 | 100.99 | 100.75 | 3,105,500 |
Nov 12, 2024 | 101.06 | 101.28 | 100.46 | 101.08 | 100.84 | 2,891,700 |
Nov 11, 2024 | 101.38 | 101.43 | 100.50 | 101.02 | 100.78 | 2,004,300 |
Nov 8, 2024 | 100.85 | 101.36 | 100.80 | 101.14 | 100.90 | 7,811,500 |
Nov 7, 2024 | 99.85 | 100.97 | 99.82 | 100.83 | 100.59 | 2,379,600 |
Nov 6, 2024 | 98.61 | 99.44 | 98.18 | 99.29 | 99.05 | 2,465,800 |
Nov 5, 2024 | 95.77 | 96.90 | 95.77 | 96.83 | 96.60 | 1,611,000 |
Nov 4, 2024 | 95.72 | 96.11 | 95.24 | 95.50 | 95.27 | 1,235,800 |
Nov 1, 2024 | 95.51 | 96.51 | 95.50 | 95.80 | 95.57 | 1,963,000 |
Oct 31, 2024 | 96.87 | 96.87 | 95.09 | 95.11 | 94.88 | 2,714,200 |
Oct 30, 2024 | 98.39 | 98.69 | 97.75 | 97.93 | 97.70 | 1,927,700 |
Oct 29, 2024 | 97.70 | 98.69 | 97.39 | 98.45 | 98.21 | 1,167,800 |
Oct 28, 2024 | 98.33 | 98.34 | 97.63 | 97.66 | 97.43 | 1,322,500 |
Oct 25, 2024 | 97.46 | 98.41 | 97.34 | 97.56 | 97.33 | 3,090,400 |
Oct 24, 2024 | 97.00 | 97.21 | 96.52 | 97.07 | 96.84 | 2,310,700 |
Oct 23, 2024 | 97.61 | 97.65 | 95.81 | 96.45 | 96.22 | 2,663,200 |
Oct 22, 2024 | 97.40 | 98.27 | 97.21 | 98.00 | 97.77 | 1,201,200 |
Oct 21, 2024 | 97.35 | 97.93 | 97.10 | 97.91 | 97.68 | 1,304,400 |
Oct 18, 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 97.29 | 1,330,900 |
Oct 17, 2024 | 97.84 | 97.90 | 96.99 | 97.03 | 96.80 | 1,129,700 |
Oct 16, 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 96.63 | 1,081,600 |
Oct 15, 2024 | 97.91 | 98.02 | 96.37 | 96.73 | 96.50 | 1,748,000 |
Oct 14, 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 97.57 | 1,188,000 |
Oct 11, 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 96.67 | 1,154,500 |
Oct 10, 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 96.46 | 1,995,100 |
Oct 9, 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 96.51 | 1,114,000 |
Oct 8, 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 95.91 | 1,353,300 |
Oct 7, 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 94.41 | 1,837,900 |
Oct 4, 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 95.41 | 1,074,300 |
Oct 3, 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 94.41 | 1,342,000 |
Oct 2, 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 94.35 | 1,439,000 |
Oct 1, 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 94.18 | 2,362,100 |
Sep 30, 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 95.52 | 1,555,200 |
Sep 27, 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 95.03 | 1,280,100 |
Sep 26, 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 95.59 | 2,303,800 |
Sep 25, 2024 | 0.145 Dividend | |||||
Sep 25, 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 95.30 | 1,706,900 |
Sep 24, 2024 | 95.39 | 95.58 | 94.44 | 95.53 | 95.16 | 1,415,500 |
Sep 23, 2024 | 95.08 | 95.27 | 94.79 | 95.08 | 94.71 | 1,214,300 |
Sep 20, 2024 | 95.01 | 95.30 | 94.36 | 94.90 | 94.53 | 2,610,200 |
Sep 19, 2024 | 94.85 | 95.50 | 94.48 | 95.11 | 94.74 | 2,216,600 |
Sep 18, 2024 | 93.37 | 94.16 | 92.75 | 92.82 | 92.46 | 2,589,400 |
Sep 17, 2024 | 93.65 | 93.88 | 92.68 | 93.14 | 92.78 | 2,588,500 |
Sep 16, 2024 | 92.95 | 93.15 | 92.45 | 93.11 | 92.75 | 1,555,100 |
Sep 13, 2024 | 93.05 | 93.62 | 92.92 | 93.40 | 93.03 | 1,055,000 |
Sep 12, 2024 | 92.01 | 93.09 | 91.65 | 92.92 | 92.56 | 1,569,300 |
Sep 11, 2024 | 90.28 | 92.05 | 88.77 | 91.88 | 91.52 | 1,584,300 |
Sep 10, 2024 | 89.61 | 90.11 | 88.93 | 90.06 | 89.71 | 1,669,300 |
Sep 9, 2024 | 89.06 | 89.38 | 88.37 | 89.25 | 88.90 | 1,757,800 |
Sep 6, 2024 | 90.28 | 90.52 | 88.01 | 88.22 | 87.88 | 3,105,600 |
Sep 5, 2024 | 89.94 | 91.13 | 89.76 | 90.20 | 89.85 | 12,621,900 |
Sep 4, 2024 | 89.80 | 90.84 | 89.60 | 90.14 | 89.79 | 2,134,600 |
Sep 3, 2024 | 92.67 | 92.68 | 89.92 | 90.38 | 90.03 | 4,068,800 |
Aug 30, 2024 | 92.84 | 93.32 | 92.09 | 93.26 | 92.90 | 2,539,000 |
Aug 29, 2024 | 92.90 | 93.69 | 92.05 | 92.28 | 91.92 | 2,103,100 |
Aug 28, 2024 | 93.35 | 93.53 | 91.93 | 92.58 | 92.22 | 1,561,000 |
Aug 27, 2024 | 92.90 | 93.65 | 92.52 | 93.46 | 93.09 | 2,351,300 |
Aug 26, 2024 | 93.88 | 94.13 | 92.81 | 93.25 | 92.89 | 1,955,700 |
Aug 23, 2024 | 93.45 | 94.24 | 92.89 | 93.88 | 93.51 | 1,270,000 |
Aug 22, 2024 | 94.55 | 94.66 | 92.56 | 92.79 | 92.43 | 1,464,900 |
Aug 21, 2024 | 93.77 | 94.44 | 93.51 | 94.10 | 93.73 | 1,277,400 |
Aug 20, 2024 | 93.77 | 94.29 | 93.43 | 93.73 | 93.36 | 2,514,300 |
Aug 19, 2024 | 92.71 | 93.82 | 92.37 | 93.79 | 93.42 | 1,170,700 |
Aug 16, 2024 | 92.24 | 92.92 | 92.16 | 92.66 | 92.30 | 1,240,100 |
Aug 15, 2024 | 91.58 | 92.60 | 91.48 | 92.57 | 92.21 | 1,296,800 |
Aug 14, 2024 | 90.63 | 90.97 | 89.81 | 90.66 | 90.31 | 1,181,800 |
Aug 13, 2024 | 89.10 | 90.45 | 89.10 | 90.40 | 90.05 | 1,575,800 |
Aug 12, 2024 | 88.34 | 88.92 | 87.87 | 88.39 | 88.04 | 1,416,200 |
Aug 9, 2024 | 87.28 | 88.32 | 87.15 | 88.06 | 87.72 | 1,636,200 |
Aug 8, 2024 | 86.38 | 87.60 | 85.44 | 87.41 | 87.07 | 2,132,200 |
Aug 7, 2024 | 86.96 | 87.52 | 84.77 | 84.87 | 84.54 | 2,996,200 |
Aug 6, 2024 | 85.27 | 87.12 | 84.54 | 85.69 | 85.36 | 4,458,600 |
Aug 5, 2024 | 82.41 | 86.08 | 82.02 | 84.77 | 84.44 | 8,141,400 |
Aug 2, 2024 | 87.81 | 88.50 | 86.66 | 87.65 | 87.31 | 5,776,200 |
Aug 1, 2024 | 91.77 | 92.50 | 88.80 | 89.57 | 89.22 | 3,566,400 |
Jul 31, 2024 | 90.81 | 91.67 | 90.44 | 91.29 | 90.93 | 2,081,000 |
Jul 30, 2024 | 90.33 | 90.55 | 88.13 | 88.88 | 88.53 | 1,820,900 |
Jul 29, 2024 | 90.43 | 90.84 | 89.71 | 90.04 | 89.69 | 1,476,200 |
Jul 26, 2024 | 89.84 | 90.54 | 89.39 | 89.90 | 89.55 | 2,342,000 |
Jul 25, 2024 | 90.00 | 90.94 | 88.23 | 89.08 | 88.73 | 3,632,500 |
Jul 24, 2024 | 92.07 | 92.19 | 89.83 | 90.01 | 89.66 | 2,658,300 |
Jul 23, 2024 | 93.57 | 94.28 | 93.42 | 93.50 | 93.13 | 3,350,600 |
Jul 22, 2024 | 93.14 | 93.79 | 92.72 | 93.55 | 93.18 | 2,128,000 |
Jul 19, 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 91.72 | 1,933,800 |
Jul 18, 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 92.35 | 2,699,200 |
Jul 17, 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 92.94 | 3,401,100 |
Jul 16, 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 95.66 | 2,913,000 |
Jul 15, 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 95.66 | 2,761,100 |
Jul 12, 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 95.39 | 3,577,300 |
Jul 11, 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 94.82 | 2,421,100 |
Jul 10, 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 96.75 | 1,520,800 |
Jul 9, 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 95.69 | 3,077,500 |
Jul 8, 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 95.59 | 2,410,600 |
Jul 5, 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 95.44 | 1,637,500 |
Jul 3, 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 94.48 | 1,653,800 |
Jul 2, 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 93.65 | 1,977,600 |
Jul 1, 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 92.87 | 3,295,600 |
Jun 28, 2024 | 93.43 | 94.17 | 92.48 | 92.54 | 92.18 | 1,918,400 |
Jun 27, 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 92.89 | 1,616,700 |
Jun 26, 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 92.61 | 2,642,200 |
Jun 25, 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 92.16 | 3,314,600 |
Jun 24, 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 91.02 | 2,407,600 |
Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 91.98 | 3,691,900 |
Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 92.26 | 2,221,900 |
Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 92.95 | 3,193,400 |
Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 92.77 | 2,140,600 |
Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 91.85 | 2,465,100 |
Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 91.58 | 2,622,400 |
Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 91.08 | 3,509,400 |
Jun 11, 2024 | 0.074 Dividend | |||||
Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 89.71 | 5,110,700 |
Jun 10, 2024 | 88.81 | 89.42 | 88.64 | 89.32 | 88.90 | 3,147,400 |
Jun 7, 2024 | 88.96 | 89.49 | 88.65 | 88.97 | 88.55 | 4,043,500 |
Jun 6, 2024 | 89.22 | 89.39 | 88.66 | 89.01 | 88.59 | 38,396,200 |
Jun 5, 2024 | 87.95 | 89.01 | 87.80 | 89.00 | 88.58 | 1,658,400 |
Jun 4, 2024 | 87.04 | 87.46 | 86.68 | 87.34 | 86.93 | 1,700,200 |
Jun 3, 2024 | 87.18 | 87.31 | 86.06 | 87.06 | 86.65 | 2,842,000 |
May 31, 2024 | 86.68 | 86.71 | 85.00 | 86.60 | 86.19 | 2,289,500 |
May 30, 2024 | 87.26 | 87.36 | 86.15 | 86.42 | 86.01 | 1,493,100 |
May 29, 2024 | 87.43 | 88.08 | 87.43 | 87.77 | 87.35 | 2,391,500 |
May 28, 2024 | 87.92 | 88.19 | 87.59 | 88.14 | 87.72 | 1,764,300 |
May 24, 2024 | 87.06 | 87.72 | 86.84 | 87.59 | 87.18 | 1,672,600 |
May 23, 2024 | 87.98 | 87.98 | 86.44 | 86.77 | 86.36 | 2,607,900 |
May 22, 2024 | 87.18 | 87.28 | 86.46 | 86.90 | 86.49 | 1,025,900 |
May 21, 2024 | 86.63 | 87.20 | 86.57 | 87.16 | 86.75 | 1,529,400 |
May 20, 2024 | 86.36 | 87.01 | 86.35 | 86.84 | 86.43 | 1,152,000 |
May 17, 2024 | 86.43 | 86.48 | 85.90 | 86.29 | 85.88 | 1,349,700 |
May 16, 2024 | 86.66 | 86.94 | 86.27 | 86.27 | 85.86 | 1,361,500 |
May 15, 2024 | 85.67 | 86.72 | 85.55 | 86.66 | 86.25 | 1,457,900 |
May 14, 2024 | 84.61 | 85.42 | 84.56 | 85.26 | 84.86 | 1,333,700 |
May 13, 2024 | 85.01 | 85.01 | 84.47 | 84.75 | 84.35 | 1,124,900 |
Related Tickers
QLD ProShares Ultra QQQ
100.66
+8.14%
PSI Invesco Semiconductors ETF
52.93
+7.65%
SOXX iShares Semiconductor ETF
207.87
+7.18%
SMH VanEck Semiconductor ETF
237.41
+6.27%
SPHB Invesco S&P 500 High Beta ETF
87.73
+5.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
354.39
+5.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.00
+5.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.47
+4.97%
XNTK SPDR NYSE Technology ETF
214.64
+4.83%
FTEC Fidelity MSCI Information Technology Index ETF
178.04
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
598.19
+4.73%
IYW iShares U.S. Technology ETF
155.26
+4.68%
XLK The Technology Select Sector SPDR Fund
227.70
+4.64%
XHB SPDR S&P Homebuilders ETF
100.86
+4.64%
IGM iShares Expanded Tech Sector ETF
100.45
+4.61%
IXN iShares Global Tech ETF
83.33
+4.40%
ONEQ Fidelity Nasdaq Composite Index ETF
73.61
+4.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+4.31%
VFVA Vanguard U.S. Value Factor ETF Shares
116.28
+4.31%
MGK Vanguard Mega Cap Growth Index Fund
337.19
+4.30%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.97
+4.30%
ITB iShares U.S. Home Construction ETF
95.99
+4.28%
IETC iShares U.S. Tech Independence Focused ETF
85.19
+4.27%
IWF iShares Russell 1000 Growth ETF
390.74
+4.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.56
+4.25%
IWY iShares Russell Top 200 Growth ETF
226.99
+4.20%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
VUG Vanguard Growth Index Fund ETF Shares
403.93
+4.18%
AIQ Global X Artificial Intelligence & Technology ETF
39.92
+4.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.53
+4.15%
SCHG Schwab U.S. Large-Cap Growth ETF
27.03
+4.12%
QQQ Invesco QQQ Trust
507.85
+4.07%
DWLD Davis Select Worldwide ETF
39.94
+4.05%
SPGP Invesco S&P 500 GARP ETF
103.11
+4.01%
ILCG iShares Morningstar Growth ETF
88.88
+4.00%
SMIN iShares MSCI India Small-Cap ETF
71.40
+3.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.30
+3.87%
TUR iShares MSCI Turkey ETF
32.62
+3.85%
INCO Columbia India Consumer ETF
65.05
+3.85%
IUSG iShares Core S&P U.S. Growth ETF
138.19
+3.84%
XLG Invesco S&P 500 Top 50 ETF
48.38
+3.82%
GRPM Invesco S&P MidCap 400 GARP ETF
108.01
+3.82%
EPI WisdomTree India Earnings Fund
45.94
+3.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.30
+3.79%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.80
+3.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.82
+3.77%
TMFC Motley Fool 100 Index ETF
59.84
+3.76%
IWP iShares Russell Mid-Cap Growth ETF
131.18
+3.74%
VB Vanguard Small-Cap Index Fund ETF Shares
231.72
+3.72%
JVAL JPMorgan U.S. Value Factor ETF
42.53
+3.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.62
+3.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.23
+3.70%
OEF iShares S&P 100 ETF
283.38
+3.68%
COWZ Pacer US Cash Cows 100 ETF
54.43
+3.68%
DUSA Davis Select U.S. Equity ETF
44.34
+3.67%
QTUM Defiance Quantum ETF
83.02
+3.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.92
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.10
+3.53%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.15
+3.52%
IWL iShares Russell Top 200 ETF
143.60
+3.51%
XMHQ Invesco S&P MidCap Quality ETF
98.57
+3.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.00
+3.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.58
+3.49%
PAVE Global X U.S. Infrastructure Development ETF
41.56
+3.49%
MGC Vanguard Mega Cap Index Fund
210.63
+3.46%
PSC Principal U.S. Small-Cap ETF
51.72
+3.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.83
+3.46%
SPMO Invesco S&P 500 Momentum ETF
101.88
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.34
+3.45%
SYLD Cambria Shareholder Yield ETF
64.72
+3.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.17
+3.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.38
+3.41%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.18
+3.39%
BLOK Amplify Transformational Data Sharing ETF
44.83
+3.39%
QLC FlexShares US Quality Large Cap Index Fund
66.61
+3.38%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.67
+3.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+3.37%
EES WisdomTree U.S. SmallCap Earnings Fund
50.38
+3.37%
PKW Invesco BuyBack Achievers ETF
117.61
+3.37%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.49
+3.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.69
+3.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.71
+3.36%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.09
+3.35%
QDF FlexShares Quality Dividend Index Fund
69.90
+3.34%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.78
+3.34%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.50
+3.33%
VOO Vanguard S&P 500 ETF
535.92
+3.33%
IWB iShares Russell 1000 ETF
320.56
+3.33%
IOO iShares Global 100 ETF
100.74
+3.32%
IVV iShares Core S&P 500 ETF
585.71
+3.32%
LRGF iShares U.S. Equity Factor ETF
60.71
+3.32%
RDVY First Trust Rising Dividend Achievers ETF
60.71
+3.32%
PBUS Invesco MSCI USA ETF
58.56
+3.32%
SCHX Schwab U.S. Large-Cap ETF
23.07
+3.31%
NULG Nuveen ESG Large-Cap Growth ETF
86.09
+3.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.26
+3.31%
SPY SPDR S&P 500 ETF
582.99
+3.30%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
VV Vanguard Large Cap Index Fund
268.54
+3.29%