NYSEArca - Delayed Quote USD
iShares Russell 1000 ETF (IWB)
320.56
+10.32
+(3.33%)
At close: 4:00:00 PM EDT
320.24
-0.32
(-0.10%)
After hours: 6:02:37 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 | 320.13 | 320.57 | 317.50 | 320.56 | 320.56 | 953,910 |
May 9, 2025 | 311.74 | 312.12 | 309.52 | 310.24 | 310.24 | 877,200 |
May 8, 2025 | 310.70 | 313.54 | 308.83 | 310.51 | 310.51 | 917,400 |
May 7, 2025 | 307.68 | 309.59 | 305.56 | 308.27 | 308.27 | 509,200 |
May 6, 2025 | 306.62 | 309.43 | 306.00 | 307.11 | 307.11 | 901,600 |
May 5, 2025 | 309.03 | 311.33 | 308.62 | 309.51 | 309.51 | 903,000 |
May 2, 2025 | 310.00 | 312.16 | 309.07 | 311.15 | 311.15 | 606,600 |
May 1, 2025 | 307.66 | 309.66 | 306.30 | 306.59 | 306.59 | 461,200 |
Apr 30, 2025 | 300.67 | 305.43 | 297.33 | 304.67 | 304.67 | 676,800 |
Apr 29, 2025 | 301.37 | 305.05 | 301.37 | 304.32 | 304.32 | 1,081,600 |
Apr 28, 2025 | 302.63 | 303.97 | 299.27 | 302.45 | 302.45 | 527,500 |
Apr 25, 2025 | 300.17 | 302.60 | 298.70 | 302.35 | 302.35 | 920,100 |
Apr 24, 2025 | 294.74 | 300.62 | 294.15 | 300.29 | 300.29 | 606,800 |
Apr 23, 2025 | 296.77 | 299.47 | 293.16 | 294.08 | 294.08 | 679,800 |
Apr 22, 2025 | 285.42 | 290.39 | 285.00 | 289.35 | 289.35 | 1,126,500 |
Apr 21, 2025 | 286.10 | 286.23 | 279.04 | 282.09 | 282.09 | 1,488,500 |
Apr 17, 2025 | 289.46 | 291.42 | 287.63 | 288.89 | 288.89 | 802,200 |
Apr 16, 2025 | 291.15 | 293.36 | 285.36 | 288.29 | 288.29 | 703,000 |
Apr 15, 2025 | 295.51 | 297.71 | 294.14 | 294.42 | 294.42 | 549,800 |
Apr 14, 2025 | 298.14 | 298.14 | 292.49 | 295.15 | 295.15 | 1,237,800 |
Apr 11, 2025 | 286.76 | 293.44 | 284.75 | 292.43 | 292.43 | 1,318,300 |
Apr 10, 2025 | 291.87 | 292.22 | 279.61 | 287.75 | 287.75 | 1,514,200 |
Apr 9, 2025 | 270.54 | 299.58 | 270.03 | 298.05 | 298.05 | 2,588,700 |
Apr 8, 2025 | 286.38 | 287.79 | 268.13 | 272.36 | 272.36 | 2,555,600 |
Apr 7, 2025 | 268.15 | 286.87 | 264.17 | 276.83 | 276.83 | 4,215,500 |
Apr 4, 2025 | 287.15 | 287.88 | 277.11 | 277.41 | 277.41 | 3,495,600 |
Apr 3, 2025 | 298.94 | 300.73 | 294.45 | 294.93 | 294.93 | 1,386,300 |
Apr 2, 2025 | 304.65 | 311.60 | 304.52 | 310.25 | 310.25 | 914,300 |
Apr 1, 2025 | 305.62 | 308.85 | 303.73 | 307.82 | 307.82 | 1,795,200 |
Mar 31, 2025 | 301.56 | 307.65 | 299.98 | 306.74 | 306.74 | 1,442,200 |
Mar 28, 2025 | 310.43 | 310.84 | 304.66 | 305.03 | 305.03 | 542,300 |
Mar 27, 2025 | 311.60 | 313.57 | 310.34 | 311.24 | 311.24 | 609,700 |
Mar 26, 2025 | 316.00 | 316.63 | 311.60 | 312.46 | 312.46 | 633,600 |
Mar 25, 2025 | 316.26 | 316.82 | 315.31 | 316.23 | 316.23 | 519,400 |
Mar 24, 2025 | 313.54 | 316.15 | 313.29 | 315.56 | 315.56 | 942,100 |
Mar 21, 2025 | 307.33 | 310.16 | 306.53 | 309.81 | 309.81 | 2,772,200 |
Mar 20, 2025 | 308.53 | 312.49 | 308.19 | 309.75 | 309.75 | 564,300 |
Mar 19, 2025 | 308.11 | 312.69 | 307.45 | 310.49 | 310.49 | 1,197,100 |
Mar 18, 2025 | 0.829 Dividend | |||||
Mar 18, 2025 | 309.20 | 309.20 | 306.00 | 307.01 | 307.01 | 1,245,400 |
Mar 17, 2025 | 308.46 | 312.70 | 308.37 | 311.37 | 310.54 | 1,458,800 |
Mar 14, 2025 | 304.93 | 309.24 | 304.74 | 308.87 | 308.05 | 869,100 |
Mar 13, 2025 | 306.39 | 306.39 | 301.24 | 302.31 | 301.51 | 664,300 |
Mar 12, 2025 | 308.60 | 308.99 | 303.90 | 306.58 | 305.76 | 1,340,900 |
Mar 11, 2025 | 306.55 | 308.66 | 302.68 | 305.02 | 304.21 | 1,264,900 |
Mar 10, 2025 | 311.27 | 312.33 | 304.49 | 307.33 | 306.51 | 1,024,200 |
Mar 7, 2025 | 312.99 | 316.59 | 309.94 | 315.98 | 315.14 | 753,700 |
Mar 6, 2025 | 315.97 | 318.48 | 312.85 | 314.30 | 313.46 | 682,400 |
Mar 5, 2025 | 316.51 | 321.15 | 314.72 | 320.30 | 319.45 | 977,700 |
Mar 4, 2025 | 317.81 | 321.46 | 313.80 | 316.67 | 315.83 | 1,394,000 |
Mar 3, 2025 | 327.55 | 328.30 | 318.49 | 320.54 | 319.69 | 1,255,600 |
Feb 28, 2025 | 321.53 | 326.63 | 320.10 | 326.39 | 325.52 | 756,900 |
Feb 27, 2025 | 327.92 | 328.35 | 321.24 | 321.39 | 320.53 | 667,200 |
Feb 26, 2025 | 327.33 | 329.36 | 325.24 | 326.40 | 325.53 | 696,400 |
Feb 25, 2025 | 327.90 | 328.47 | 323.69 | 326.46 | 325.59 | 1,336,600 |
Feb 24, 2025 | 330.71 | 331.31 | 327.56 | 328.05 | 327.18 | 589,000 |
Feb 21, 2025 | 335.61 | 335.71 | 329.35 | 329.73 | 328.85 | 515,900 |
Feb 20, 2025 | 336.87 | 336.87 | 333.96 | 335.77 | 334.88 | 556,500 |
Feb 19, 2025 | 336.41 | 337.76 | 335.84 | 337.54 | 336.64 | 435,500 |
Feb 18, 2025 | 336.64 | 336.97 | 335.32 | 336.91 | 336.01 | 1,366,500 |
Feb 14, 2025 | 336.30 | 336.69 | 335.65 | 336.03 | 335.14 | 680,300 |
Feb 13, 2025 | 333.24 | 336.12 | 332.61 | 336.01 | 335.12 | 632,900 |
Feb 12, 2025 | 330.29 | 333.14 | 329.80 | 332.43 | 331.54 | 468,300 |
Feb 11, 2025 | 332.37 | 333.89 | 332.36 | 333.59 | 332.70 | 298,400 |
Feb 10, 2025 | 333.21 | 334.04 | 332.52 | 333.71 | 332.82 | 456,200 |
Feb 7, 2025 | 334.95 | 335.51 | 331.11 | 331.56 | 330.68 | 796,200 |
Feb 6, 2025 | 334.51 | 334.55 | 332.51 | 334.47 | 333.58 | 403,600 |
Feb 5, 2025 | 331.68 | 333.55 | 330.45 | 333.42 | 332.53 | 702,900 |
Feb 4, 2025 | 329.94 | 332.30 | 329.67 | 332.09 | 331.21 | 2,340,700 |
Feb 3, 2025 | 326.71 | 331.23 | 325.79 | 329.86 | 328.98 | 750,300 |
Jan 31, 2025 | 335.23 | 336.56 | 331.74 | 332.16 | 331.28 | 763,500 |
Jan 30, 2025 | 332.98 | 334.77 | 331.75 | 333.74 | 332.85 | 937,800 |
Jan 29, 2025 | 332.91 | 333.18 | 330.48 | 331.97 | 331.09 | 414,100 |
Jan 28, 2025 | 331.10 | 333.84 | 329.41 | 332.90 | 332.01 | 985,100 |
Jan 27, 2025 | 327.68 | 330.84 | 327.68 | 330.38 | 329.50 | 1,201,700 |
Jan 24, 2025 | 336.23 | 336.61 | 334.59 | 335.17 | 334.28 | 347,100 |
Jan 23, 2025 | 333.91 | 336.05 | 333.72 | 336.01 | 335.12 | 642,700 |
Jan 22, 2025 | 334.37 | 335.16 | 333.89 | 334.33 | 333.44 | 440,400 |
Jan 21, 2025 | 331.08 | 332.60 | 330.21 | 332.52 | 331.63 | 1,202,900 |
Jan 17, 2025 | 329.69 | 330.47 | 328.52 | 329.39 | 328.51 | 715,900 |
Jan 16, 2025 | 327.32 | 327.72 | 325.85 | 326.23 | 325.36 | 768,400 |
Jan 15, 2025 | 325.48 | 327.27 | 324.95 | 326.65 | 325.78 | 428,600 |
Jan 14, 2025 | 321.78 | 322.18 | 318.76 | 320.86 | 320.01 | 614,900 |
Jan 13, 2025 | 316.89 | 320.22 | 316.63 | 320.16 | 319.31 | 849,100 |
Jan 10, 2025 | 322.36 | 322.36 | 318.37 | 319.51 | 318.66 | 2,761,300 |
Jan 8, 2025 | 324.02 | 324.90 | 321.97 | 324.33 | 323.47 | 576,700 |
Jan 7, 2025 | 328.77 | 328.88 | 322.80 | 323.99 | 323.13 | 760,500 |
Jan 6, 2025 | 328.30 | 329.98 | 326.68 | 327.62 | 326.75 | 997,700 |
Jan 3, 2025 | 323.10 | 326.06 | 322.66 | 325.73 | 324.86 | 674,800 |
Jan 2, 2025 | 323.87 | 325.06 | 319.42 | 321.55 | 320.69 | 925,000 |
Dec 31, 2024 | 324.38 | 324.72 | 321.41 | 322.16 | 321.30 | 876,400 |
Dec 30, 2024 | 323.38 | 325.18 | 321.25 | 323.39 | 322.53 | 2,123,400 |
Dec 27, 2024 | 328.70 | 328.70 | 324.78 | 327.07 | 326.20 | 2,087,800 |
Dec 26, 2024 | 329.56 | 331.16 | 328.83 | 330.55 | 329.67 | 749,200 |
Dec 24, 2024 | 327.66 | 330.55 | 327.31 | 330.52 | 329.64 | 466,100 |
Dec 23, 2024 | 325.21 | 327.21 | 323.13 | 327.01 | 326.14 | 1,238,800 |
Dec 20, 2024 | 319.96 | 327.69 | 319.57 | 324.95 | 324.08 | 6,554,500 |
Dec 19, 2024 | 324.41 | 325.32 | 321.17 | 321.33 | 320.47 | 2,245,900 |
Dec 18, 2024 | 331.86 | 332.85 | 321.29 | 321.56 | 320.70 | 1,325,700 |
Dec 17, 2024 | 1.015 Dividend | |||||
Dec 17, 2024 | 332.02 | 332.41 | 331.14 | 331.79 | 330.91 | 993,700 |
Dec 16, 2024 | 333.93 | 335.08 | 333.67 | 334.45 | 332.55 | 994,500 |
Dec 13, 2024 | 334.20 | 334.57 | 332.27 | 333.03 | 331.14 | 639,500 |
Dec 12, 2024 | 334.58 | 334.77 | 333.17 | 333.17 | 331.27 | 696,300 |
Dec 11, 2024 | 333.98 | 335.43 | 333.86 | 335.01 | 333.10 | 1,649,300 |
Dec 10, 2024 | 334.01 | 334.13 | 331.93 | 332.37 | 330.48 | 1,315,400 |
Dec 9, 2024 | 335.53 | 335.66 | 333.25 | 333.53 | 331.63 | 1,831,200 |
Dec 6, 2024 | 335.49 | 336.18 | 335.18 | 335.71 | 333.80 | 577,500 |
Dec 5, 2024 | 335.71 | 335.98 | 334.68 | 334.86 | 332.95 | 709,400 |
Dec 4, 2024 | 334.48 | 335.73 | 334.09 | 335.62 | 333.71 | 999,800 |
Dec 3, 2024 | 333.08 | 333.38 | 332.35 | 333.17 | 331.27 | 459,200 |
Dec 2, 2024 | 332.84 | 333.42 | 332.43 | 333.01 | 331.12 | 2,330,500 |
Nov 29, 2024 | 331.29 | 333.01 | 331.03 | 332.53 | 330.64 | 1,286,900 |
Nov 27, 2024 | 331.53 | 331.96 | 329.81 | 330.61 | 328.73 | 393,200 |
Nov 26, 2024 | 330.77 | 332.07 | 330.40 | 331.69 | 329.80 | 1,464,400 |
Nov 25, 2024 | 331.07 | 332.02 | 329.08 | 330.29 | 328.41 | 504,200 |
Nov 22, 2024 | 327.53 | 329.18 | 327.44 | 328.90 | 327.03 | 562,800 |
Nov 21, 2024 | 327.03 | 328.21 | 324.18 | 327.44 | 325.58 | 593,200 |
Nov 20, 2024 | 325.26 | 325.53 | 322.27 | 325.40 | 323.55 | 367,000 |
Nov 19, 2024 | 321.73 | 325.44 | 321.56 | 325.03 | 323.18 | 1,641,200 |
Nov 18, 2024 | 322.83 | 324.50 | 322.21 | 323.81 | 321.97 | 434,900 |
Nov 15, 2024 | 324.64 | 324.83 | 321.35 | 322.29 | 320.46 | 681,200 |
Nov 14, 2024 | 329.05 | 329.09 | 326.26 | 326.64 | 324.78 | 1,163,200 |
Nov 13, 2024 | 329.15 | 330.14 | 327.90 | 328.85 | 326.98 | 886,400 |
Nov 12, 2024 | 329.80 | 330.06 | 327.44 | 328.79 | 326.92 | 601,600 |
Nov 11, 2024 | 330.11 | 330.43 | 328.94 | 329.85 | 327.97 | 819,200 |
Nov 8, 2024 | 327.88 | 329.77 | 327.87 | 329.09 | 327.22 | 361,300 |
Nov 7, 2024 | 326.13 | 328.20 | 326.13 | 327.59 | 325.73 | 1,742,600 |
Nov 6, 2024 | 323.85 | 325.46 | 321.82 | 324.97 | 323.12 | 1,555,600 |
Nov 5, 2024 | 313.28 | 316.72 | 313.23 | 316.65 | 314.85 | 330,300 |
Nov 4, 2024 | 313.36 | 314.33 | 311.88 | 312.77 | 310.99 | 529,900 |
Nov 1, 2024 | 313.83 | 315.96 | 313.26 | 313.51 | 311.73 | 719,600 |
Oct 31, 2024 | 316.07 | 316.07 | 312.19 | 312.24 | 310.46 | 434,400 |
Oct 30, 2024 | 318.56 | 320.04 | 317.88 | 318.16 | 316.35 | 599,600 |
Oct 29, 2024 | 317.86 | 319.66 | 317.23 | 319.00 | 317.19 | 421,300 |
Oct 28, 2024 | 319.11 | 319.41 | 318.45 | 318.53 | 316.72 | 674,500 |
Oct 25, 2024 | 318.94 | 320.27 | 316.85 | 317.39 | 315.58 | 395,200 |
Oct 24, 2024 | 317.81 | 317.97 | 316.18 | 317.63 | 315.82 | 648,900 |
Oct 23, 2024 | 318.71 | 318.84 | 314.89 | 316.78 | 314.98 | 769,100 |
Oct 22, 2024 | 318.43 | 320.28 | 318.21 | 319.64 | 317.82 | 714,200 |
Oct 21, 2024 | 320.27 | 320.73 | 318.43 | 320.02 | 318.20 | 877,600 |
Oct 18, 2024 | 320.53 | 321.15 | 319.70 | 320.80 | 318.97 | 633,200 |
Oct 17, 2024 | 321.20 | 321.24 | 319.40 | 319.42 | 317.60 | 431,600 |
Oct 16, 2024 | 318.30 | 319.77 | 317.76 | 319.44 | 317.62 | 463,300 |
Oct 15, 2024 | 320.33 | 320.65 | 317.52 | 318.06 | 316.25 | 307,100 |
Oct 14, 2024 | 318.58 | 320.79 | 318.50 | 320.37 | 318.55 | 340,000 |
Oct 11, 2024 | 315.57 | 318.19 | 315.57 | 317.85 | 316.04 | 458,100 |
Oct 10, 2024 | 315.19 | 316.44 | 314.76 | 315.63 | 313.83 | 557,400 |
Oct 9, 2024 | 314.06 | 316.47 | 313.74 | 316.22 | 314.42 | 308,400 |
Oct 8, 2024 | 312.31 | 314.29 | 312.06 | 313.91 | 312.12 | 293,400 |
Oct 7, 2024 | 313.24 | 313.40 | 310.55 | 311.22 | 309.45 | 457,300 |
Oct 4, 2024 | 313.43 | 314.28 | 311.52 | 314.15 | 312.36 | 546,900 |
Oct 3, 2024 | 310.84 | 312.14 | 309.97 | 311.11 | 309.34 | 567,300 |
Oct 2, 2024 | 311.18 | 312.26 | 309.79 | 311.79 | 310.02 | 569,300 |
Oct 1, 2024 | 314.20 | 314.20 | 310.19 | 311.63 | 309.86 | 696,800 |
Sep 30, 2024 | 312.70 | 314.67 | 311.33 | 314.39 | 312.60 | 2,086,500 |
Sep 27, 2024 | 314.38 | 314.69 | 312.70 | 313.24 | 311.46 | 628,300 |
Sep 26, 2024 | 314.75 | 314.80 | 312.33 | 313.65 | 311.87 | 560,400 |
Sep 25, 2024 | 1.068 Dividend | |||||
Sep 25, 2024 | 313.04 | 313.45 | 311.82 | 312.35 | 310.57 | 350,100 |
Sep 24, 2024 | 314.12 | 314.29 | 312.40 | 314.14 | 311.29 | 648,900 |
Sep 23, 2024 | 313.22 | 313.67 | 312.60 | 313.33 | 310.49 | 1,201,600 |
Sep 20, 2024 | 312.36 | 313.10 | 310.97 | 312.42 | 309.59 | 5,509,500 |
Sep 19, 2024 | 313.25 | 314.20 | 311.60 | 313.16 | 310.32 | 809,200 |
Sep 18, 2024 | 309.07 | 311.98 | 307.62 | 307.82 | 305.03 | 890,800 |
Sep 17, 2024 | 309.72 | 310.58 | 307.48 | 308.64 | 305.84 | 1,145,900 |
Sep 16, 2024 | 307.54 | 308.59 | 306.78 | 308.43 | 305.63 | 847,500 |
Sep 13, 2024 | 306.66 | 308.39 | 306.35 | 307.85 | 305.06 | 806,000 |
Sep 12, 2024 | 303.99 | 306.18 | 302.61 | 305.91 | 303.14 | 660,100 |
Sep 11, 2024 | 300.44 | 303.86 | 295.55 | 303.48 | 300.73 | 1,267,400 |
Sep 10, 2024 | 300.11 | 300.54 | 297.43 | 300.28 | 297.56 | 1,340,900 |
Sep 9, 2024 | 298.13 | 300.00 | 297.27 | 299.20 | 296.49 | 753,700 |
Sep 6, 2024 | 301.15 | 302.02 | 295.45 | 295.88 | 293.20 | 602,000 |
Sep 5, 2024 | 301.72 | 303.22 | 299.68 | 300.90 | 298.17 | 626,200 |
Sep 4, 2024 | 301.39 | 303.69 | 300.92 | 301.77 | 299.03 | 826,900 |
Sep 3, 2024 | 307.30 | 307.30 | 301.06 | 302.39 | 299.65 | 783,500 |
Aug 30, 2024 | 307.19 | 309.20 | 305.34 | 309.06 | 306.26 | 3,109,200 |
Aug 29, 2024 | 306.79 | 308.90 | 305.49 | 306.08 | 303.30 | 513,600 |
Aug 28, 2024 | 307.23 | 307.67 | 304.11 | 305.70 | 302.93 | 469,300 |
Aug 27, 2024 | 306.48 | 307.96 | 305.95 | 307.65 | 304.86 | 260,400 |
Aug 26, 2024 | 308.43 | 309.14 | 306.53 | 307.21 | 304.42 | 568,700 |
Aug 23, 2024 | 306.34 | 308.50 | 305.58 | 308.14 | 305.35 | 354,700 |
Aug 22, 2024 | 308.01 | 308.52 | 304.02 | 304.56 | 301.80 | 726,600 |
Aug 21, 2024 | 306.23 | 307.68 | 305.55 | 307.06 | 304.28 | 523,000 |
Aug 20, 2024 | 306.21 | 307.00 | 305.05 | 305.77 | 303.00 | 423,900 |
Aug 19, 2024 | 303.54 | 306.38 | 303.43 | 306.35 | 303.57 | 539,500 |
Aug 16, 2024 | 301.96 | 303.89 | 301.96 | 303.53 | 300.78 | 415,700 |
Aug 15, 2024 | 300.95 | 303.25 | 300.65 | 303.25 | 300.50 | 486,800 |
Aug 14, 2024 | 297.21 | 298.34 | 295.80 | 297.89 | 295.19 | 520,600 |
Aug 13, 2024 | 293.55 | 296.89 | 293.55 | 296.82 | 294.13 | 961,300 |
Aug 12, 2024 | 292.68 | 293.33 | 290.89 | 291.96 | 289.31 | 415,400 |
Aug 9, 2024 | 290.28 | 292.74 | 289.73 | 291.94 | 289.29 | 254,700 |
Aug 8, 2024 | 287.14 | 291.01 | 285.90 | 290.58 | 287.94 | 1,035,400 |
Aug 7, 2024 | 289.32 | 291.13 | 283.67 | 284.04 | 281.46 | 686,000 |
Aug 6, 2024 | 284.50 | 290.06 | 283.60 | 285.84 | 283.25 | 1,907,700 |
Aug 5, 2024 | 279.60 | 286.68 | 279.36 | 283.28 | 280.71 | 1,480,100 |
Aug 2, 2024 | 293.21 | 293.77 | 289.31 | 291.74 | 289.09 | 953,400 |
Aug 1, 2024 | 302.79 | 304.21 | 295.64 | 297.53 | 294.83 | 608,500 |
Jul 31, 2024 | 301.37 | 303.69 | 300.49 | 301.90 | 299.16 | 1,026,700 |
Jul 30, 2024 | 299.38 | 300.24 | 295.58 | 297.52 | 294.82 | 522,600 |
Jul 29, 2024 | 299.63 | 300.11 | 297.74 | 298.79 | 296.08 | 793,100 |
Jul 26, 2024 | 297.38 | 300.08 | 297.11 | 298.55 | 295.84 | 453,700 |
Jul 25, 2024 | 296.41 | 300.20 | 294.62 | 295.18 | 292.50 | 939,700 |
Jul 24, 2024 | 300.68 | 300.97 | 295.98 | 296.52 | 293.83 | 681,400 |
Jul 23, 2024 | 303.74 | 305.01 | 303.19 | 303.41 | 300.66 | 630,000 |
Jul 22, 2024 | 302.71 | 304.08 | 301.76 | 303.84 | 301.08 | 876,500 |
Jul 19, 2024 | 302.41 | 303.20 | 300.10 | 300.56 | 297.83 | 1,182,300 |
Jul 18, 2024 | 305.94 | 306.53 | 301.35 | 302.61 | 299.87 | 780,300 |
Jul 17, 2024 | 306.02 | 307.23 | 304.88 | 304.99 | 302.22 | 579,800 |
Jul 16, 2024 | 308.21 | 309.61 | 307.82 | 309.37 | 306.56 | 441,700 |
Jul 15, 2024 | 307.47 | 309.05 | 306.29 | 307.22 | 304.43 | 709,700 |
Jul 12, 2024 | 304.93 | 308.25 | 304.80 | 306.33 | 303.55 | 1,032,400 |
Jul 11, 2024 | 306.54 | 307.21 | 303.95 | 304.41 | 301.65 | 629,300 |
Jul 10, 2024 | 304.26 | 306.48 | 303.83 | 306.34 | 303.56 | 563,300 |
Jul 9, 2024 | 303.92 | 304.24 | 303.27 | 303.37 | 300.62 | 427,800 |
Jul 8, 2024 | 303.57 | 303.83 | 302.73 | 303.30 | 300.55 | 352,300 |
Jul 5, 2024 | 301.71 | 303.19 | 301.12 | 303.03 | 300.28 | 923,400 |
Jul 3, 2024 | 300.14 | 301.60 | 300.02 | 301.29 | 298.56 | 372,600 |
Jul 2, 2024 | 297.35 | 300.17 | 297.34 | 300.17 | 297.45 | 729,400 |
Jul 1, 2024 | 298.58 | 298.65 | 296.80 | 298.15 | 295.45 | 607,600 |
Jun 28, 2024 | 299.42 | 300.83 | 297.02 | 297.54 | 294.84 | 5,820,500 |
Jun 27, 2024 | 298.26 | 298.97 | 297.80 | 298.69 | 295.98 | 566,000 |
Jun 26, 2024 | 297.30 | 298.58 | 296.91 | 298.27 | 295.56 | 740,000 |
Jun 25, 2024 | 297.45 | 298.10 | 296.68 | 297.87 | 295.17 | 482,500 |
Jun 24, 2024 | 297.49 | 299.12 | 296.94 | 297.01 | 294.32 | 769,200 |
Jun 21, 2024 | 297.80 | 298.07 | 296.72 | 297.64 | 294.94 | 555,800 |
Jun 20, 2024 | 299.20 | 299.59 | 297.03 | 297.69 | 294.99 | 423,100 |
Jun 18, 2024 | 298.02 | 298.78 | 297.83 | 298.72 | 296.01 | 711,700 |
Jun 17, 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 295.24 | 1,738,400 |
Jun 14, 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 293.07 | 466,500 |
Jun 13, 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 293.00 | 516,300 |
Jun 12, 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 292.84 | 874,000 |
Jun 11, 2024 | 0.733 Dividend | |||||
Jun 11, 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 290.39 | 1,205,000 |
Jun 10, 2024 | 291.60 | 293.26 | 291.32 | 293.06 | 289.68 | 437,200 |
Jun 7, 2024 | 291.91 | 293.61 | 291.34 | 292.13 | 288.76 | 572,600 |
Jun 6, 2024 | 292.75 | 293.10 | 291.59 | 292.59 | 289.21 | 683,900 |
Jun 5, 2024 | 290.69 | 292.69 | 289.28 | 292.61 | 289.23 | 399,200 |
Jun 4, 2024 | 288.62 | 289.69 | 287.51 | 289.33 | 285.99 | 760,700 |
Jun 3, 2024 | 290.03 | 290.08 | 286.40 | 289.07 | 285.73 | 590,200 |
May 31, 2024 | 287.29 | 289.12 | 284.20 | 288.86 | 285.52 | 3,401,800 |
May 30, 2024 | 287.42 | 287.97 | 285.88 | 286.67 | 283.36 | 2,367,400 |
May 29, 2024 | 288.09 | 288.94 | 287.94 | 288.24 | 284.91 | 2,751,000 |
May 28, 2024 | 291.06 | 291.06 | 289.02 | 290.30 | 286.95 | 880,800 |
May 24, 2024 | 289.36 | 290.93 | 289.02 | 290.42 | 287.07 | 802,000 |
May 23, 2024 | 292.65 | 292.65 | 287.94 | 288.55 | 285.22 | 782,200 |
May 22, 2024 | 291.48 | 291.81 | 289.75 | 290.85 | 287.49 | 893,000 |
May 21, 2024 | 290.69 | 291.91 | 290.67 | 291.81 | 288.44 | 809,300 |
May 20, 2024 | 290.95 | 292.00 | 290.76 | 291.32 | 287.96 | 555,500 |
May 17, 2024 | 290.55 | 290.91 | 289.76 | 290.91 | 287.55 | 1,284,800 |
May 16, 2024 | 291.22 | 291.96 | 290.35 | 290.40 | 287.05 | 517,200 |
May 15, 2024 | 289.13 | 291.34 | 288.75 | 291.20 | 287.84 | 754,400 |
May 14, 2024 | 286.31 | 287.89 | 286.17 | 287.60 | 284.28 | 1,179,500 |
May 13, 2024 | 287.18 | 287.18 | 285.84 | 286.30 | 282.99 | 648,500 |
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%
IVW iShares S&P 500 Growth ETF
100.75
+3.80%
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%
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%