NYSEArca - Delayed Quote • USD
iShares U.S. Financials ETF (IYF)
At close: May 31 at 4:00 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 31, 2024 | 94.38 | 95.27 | 94.00 | 95.25 | 95.25 | 34,800 |
May 30, 2024 | 93.41 | 94.14 | 93.37 | 94.03 | 94.03 | 28,200 |
May 29, 2024 | 93.39 | 93.56 | 93.07 | 93.27 | 93.27 | 75,600 |
May 28, 2024 | 94.96 | 95.01 | 93.99 | 94.27 | 94.27 | 34,100 |
May 24, 2024 | 94.69 | 95.22 | 94.69 | 95.22 | 95.22 | 55,400 |
May 23, 2024 | 95.80 | 95.80 | 94.12 | 94.28 | 94.28 | 41,800 |
May 22, 2024 | 96.10 | 96.58 | 95.65 | 95.87 | 95.87 | 39,000 |
May 21, 2024 | 95.65 | 96.42 | 95.65 | 96.34 | 96.34 | 42,900 |
May 20, 2024 | 96.69 | 96.73 | 95.59 | 95.61 | 95.61 | 48,000 |
May 17, 2024 | 96.30 | 96.85 | 96.30 | 96.85 | 96.85 | 43,000 |
May 16, 2024 | 96.42 | 96.58 | 96.12 | 96.16 | 96.16 | 53,600 |
May 15, 2024 | 95.62 | 96.32 | 95.62 | 96.28 | 96.28 | 78,300 |
May 14, 2024 | 94.87 | 95.44 | 94.79 | 95.35 | 95.35 | 69,300 |
May 13, 2024 | 95.48 | 95.52 | 94.65 | 94.65 | 94.65 | 63,600 |
May 10, 2024 | 95.08 | 95.28 | 95.03 | 95.20 | 95.20 | 83,200 |
May 9, 2024 | 93.97 | 94.86 | 93.88 | 94.86 | 94.86 | 111,400 |
May 8, 2024 | 93.45 | 94.25 | 93.43 | 94.06 | 94.06 | 72,800 |
May 7, 2024 | 93.73 | 94.14 | 93.66 | 93.74 | 93.74 | 197,400 |
May 6, 2024 | 92.98 | 93.62 | 92.91 | 93.61 | 93.61 | 107,300 |
May 3, 2024 | 92.60 | 92.73 | 92.15 | 92.48 | 92.48 | 57,400 |
May 2, 2024 | 92.29 | 92.42 | 91.47 | 92.12 | 92.12 | 77,400 |
May 1, 2024 | 91.32 | 92.83 | 91.32 | 91.67 | 91.67 | 67,000 |
Apr 30, 2024 | 91.88 | 92.05 | 91.15 | 91.15 | 91.15 | 51,200 |
Apr 29, 2024 | 92.35 | 92.65 | 91.88 | 92.16 | 92.16 | 43,800 |
Apr 26, 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 92.17 | 43,100 |
Apr 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 92.49 | 49,800 |
Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 92.96 | 501,400 |
Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 93.15 | 46,600 |
Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 92.67 | 90,300 |
Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 91.30 | 70,000 |
Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 90.04 | 73,200 |
Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 89.49 | 83,600 |
Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 89.39 | 165,100 |
Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 90.00 | 317,300 |
Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 90.55 | 286,000 |
Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 92.11 | 84,000 |
Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 92.74 | 169,400 |
Apr 9, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 94.26 | 120,800 |
Apr 8, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 94.81 | 96,600 |
Apr 5, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 94.24 | 122,100 |
Apr 4, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 93.51 | 194,300 |
Apr 3, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 94.52 | 97,100 |
Apr 2, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 94.47 | 97,600 |
Apr 1, 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 95.03 | 192,300 |
Mar 28, 2024 | 95.39 | 95.88 | 95.21 | 95.65 | 95.65 | 66,400 |
Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 95.20 | 97,100 |
Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 93.93 | 65,600 |
Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 93.79 | 137,200 |
Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 93.78 | 95,700 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 94.81 | 62,300 |
Mar 20, 2024 | 92.69 | 94.19 | 92.57 | 94.09 | 93.78 | 83,900 |
Mar 19, 2024 | 92.41 | 92.95 | 92.41 | 92.78 | 92.48 | 57,900 |
Mar 18, 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 92.13 | 64,300 |
Mar 15, 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 91.93 | 75,100 |
Mar 14, 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 91.71 | 64,200 |
Mar 13, 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.64 | 64,500 |
Mar 12, 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 92.15 | 96,300 |
Mar 11, 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 91.92 | 290,800 |
Mar 8, 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.67 | 146,800 |
Mar 7, 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.65 | 59,100 |
Mar 6, 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.69 | 171,600 |
Mar 5, 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 91.17 | 91,400 |
Mar 4, 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 91.06 | 148,900 |
Mar 1, 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 90.49 | 128,900 |
Feb 29, 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 90.70 | 84,900 |
Feb 28, 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 90.49 | 61,500 |
Feb 27, 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 90.21 | 66,100 |
Feb 26, 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 89.88 | 58,000 |
Feb 23, 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 90.26 | 90,900 |
Feb 22, 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 89.98 | 88,900 |
Feb 21, 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 89.02 | 51,500 |
Feb 20, 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 88.91 | 99,200 |
Feb 16, 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 89.01 | 70,500 |
Feb 15, 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 89.19 | 106,400 |
Feb 14, 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.60 | 85,100 |
Feb 13, 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.66 | 85,200 |
Feb 12, 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 88.12 | 245,700 |
Feb 9, 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 87.52 | 97,300 |
Feb 8, 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 87.13 | 98,000 |
Feb 7, 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 87.24 | 325,300 |
Feb 6, 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.65 | 143,200 |
Feb 5, 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 86.41 | 204,800 |
Feb 2, 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 86.94 | 221,700 |
Feb 1, 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 86.44 | 144,000 |
Jan 31, 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 86.77 | 146,900 |
Jan 30, 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 88.07 | 86,500 |
Jan 29, 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 87.11 | 250,100 |
Jan 26, 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 86.92 | 68,600 |
Jan 25, 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 86.75 | 87,300 |
Jan 24, 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 86.20 | 106,000 |
Jan 23, 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.71 | 169,200 |
Jan 22, 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.64 | 127,100 |
Jan 19, 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 85.25 | 203,000 |
Jan 18, 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 83.78 | 1,962,900 |
Jan 17, 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.64 | 154,800 |
Jan 16, 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 83.93 | 137,800 |
Jan 12, 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 84.55 | 139,800 |
Jan 11, 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 84.78 | 141,900 |
Jan 10, 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 85.27 | 97,400 |
Jan 9, 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 85.08 | 518,200 |
Jan 8, 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 85.80 | 97,100 |
Jan 5, 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 85.38 | 152,100 |
Jan 4, 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 84.88 | 318,700 |
Jan 3, 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.59 | 383,500 |
Jan 2, 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 85.36 | 327,400 |
Dec 29, 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 85.13 | 112,800 |
Dec 28, 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 85.40 | 83,100 |
Dec 27, 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 85.07 | 122,300 |
Dec 26, 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 84.84 | 66,300 |
Dec 22, 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 84.37 | 81,400 |
Dec 21, 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 84.06 | 101,800 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 83.43 | 175,100 |
Dec 19, 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 84.90 | 91,300 |
Dec 18, 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 84.21 | 98,200 |
Dec 15, 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 84.02 | 72,500 |
Dec 14, 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 84.67 | 160,300 |
Dec 13, 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 83.32 | 137,200 |
Dec 12, 2023 | 82.11 | 82.62 | 81.94 | 82.57 | 81.91 | 117,100 |
Dec 11, 2023 | 81.59 | 82.22 | 81.59 | 82.08 | 81.42 | 137,300 |
Dec 8, 2023 | 81.01 | 81.78 | 80.99 | 81.56 | 80.90 | 183,500 |
Dec 7, 2023 | 80.75 | 81.08 | 80.70 | 81.03 | 80.38 | 157,500 |
Dec 6, 2023 | 81.61 | 81.99 | 80.57 | 80.71 | 80.06 | 189,300 |
Dec 5, 2023 | 81.36 | 81.42 | 80.88 | 81.24 | 80.59 | 86,600 |
Dec 4, 2023 | 81.00 | 81.79 | 81.00 | 81.63 | 80.97 | 137,000 |
Dec 1, 2023 | 80.65 | 81.60 | 80.62 | 81.47 | 80.81 | 177,500 |
Nov 30, 2023 | 79.90 | 80.75 | 79.83 | 80.68 | 80.03 | 107,500 |
Nov 29, 2023 | 79.43 | 80.35 | 79.43 | 79.86 | 79.22 | 104,100 |
Nov 28, 2023 | 79.19 | 79.55 | 79.04 | 79.17 | 78.53 | 151,200 |
Nov 27, 2023 | 79.23 | 79.47 | 79.12 | 79.33 | 78.69 | 230,500 |
Nov 24, 2023 | 79.33 | 79.71 | 79.20 | 79.49 | 78.85 | 192,700 |
Nov 22, 2023 | 79.10 | 79.36 | 78.91 | 79.24 | 78.60 | 190,500 |
Nov 21, 2023 | 78.84 | 79.12 | 78.75 | 78.91 | 78.27 | 85,300 |
Nov 20, 2023 | 78.60 | 79.26 | 78.40 | 79.00 | 78.36 | 133,000 |
Nov 17, 2023 | 78.51 | 78.80 | 78.47 | 78.74 | 78.11 | 121,800 |
Nov 16, 2023 | 78.13 | 78.36 | 78.00 | 78.30 | 77.67 | 118,600 |
Nov 15, 2023 | 77.71 | 78.29 | 77.71 | 78.06 | 77.43 | 169,400 |
Nov 14, 2023 | 76.60 | 78.06 | 76.60 | 77.71 | 77.08 | 703,900 |
Nov 13, 2023 | 75.76 | 76.17 | 75.70 | 75.96 | 75.35 | 131,400 |
Nov 10, 2023 | 75.54 | 76.11 | 75.30 | 76.11 | 75.50 | 73,200 |
Nov 9, 2023 | 75.72 | 76.00 | 75.17 | 75.24 | 74.63 | 98,800 |
Nov 8, 2023 | 75.51 | 75.62 | 75.12 | 75.49 | 74.88 | 68,000 |
Nov 7, 2023 | 75.35 | 75.72 | 75.27 | 75.49 | 74.88 | 91,400 |
Nov 6, 2023 | 76.06 | 76.28 | 75.28 | 75.62 | 75.01 | 140,900 |
Nov 3, 2023 | 75.58 | 76.38 | 75.58 | 75.99 | 75.38 | 780,100 |
Nov 2, 2023 | 73.76 | 74.85 | 73.76 | 74.84 | 74.24 | 71,000 |
Nov 1, 2023 | 72.65 | 73.33 | 72.54 | 73.08 | 72.49 | 76,900 |
Oct 31, 2023 | 72.07 | 72.59 | 71.79 | 72.57 | 71.99 | 42,200 |
Oct 30, 2023 | 71.03 | 72.05 | 70.97 | 71.86 | 71.28 | 53,000 |
Oct 27, 2023 | 71.96 | 71.96 | 70.45 | 70.70 | 70.13 | 207,300 |
Oct 26, 2023 | 71.79 | 72.80 | 71.71 | 72.21 | 71.63 | 169,000 |
Oct 25, 2023 | 71.87 | 72.26 | 71.60 | 71.76 | 71.18 | 139,000 |
Oct 24, 2023 | 72.03 | 72.48 | 71.78 | 72.08 | 71.50 | 133,200 |
Oct 23, 2023 | 72.00 | 72.50 | 71.66 | 71.71 | 71.13 | 148,000 |
Oct 20, 2023 | 73.28 | 73.44 | 72.17 | 72.24 | 71.66 | 124,200 |
Oct 19, 2023 | 74.27 | 74.78 | 73.38 | 73.46 | 72.87 | 118,800 |
Oct 18, 2023 | 75.32 | 75.39 | 74.29 | 74.45 | 73.85 | 84,000 |
Oct 17, 2023 | 74.93 | 76.29 | 74.93 | 75.77 | 75.16 | 88,200 |
Oct 16, 2023 | 74.98 | 75.70 | 74.89 | 75.28 | 74.67 | 108,700 |
Oct 13, 2023 | 74.96 | 75.48 | 74.08 | 74.47 | 73.87 | 113,200 |
Oct 12, 2023 | 75.10 | 75.10 | 73.89 | 74.32 | 73.72 | 104,500 |
Oct 11, 2023 | 74.90 | 75.33 | 74.41 | 74.95 | 74.35 | 104,200 |
Oct 10, 2023 | 74.60 | 75.29 | 74.55 | 74.76 | 74.16 | 155,700 |
Oct 9, 2023 | 73.52 | 74.44 | 73.52 | 74.29 | 73.69 | 118,600 |
Oct 6, 2023 | 73.19 | 74.55 | 72.91 | 74.20 | 73.60 | 209,400 |
Oct 5, 2023 | 72.91 | 73.67 | 72.79 | 73.52 | 72.93 | 275,500 |
Oct 4, 2023 | 72.58 | 73.15 | 72.11 | 73.09 | 72.50 | 221,500 |
Oct 3, 2023 | 73.40 | 73.52 | 72.25 | 72.52 | 71.94 | 322,100 |
Oct 2, 2023 | 74.57 | 74.59 | 73.48 | 73.79 | 73.20 | 232,300 |
Sep 29, 2023 | 75.83 | 75.83 | 74.54 | 74.76 | 74.16 | 1,538,200 |
Sep 28, 2023 | 74.89 | 75.60 | 74.82 | 75.30 | 74.69 | 112,400 |
Sep 27, 2023 | 75.01 | 75.06 | 74.17 | 74.76 | 74.16 | 145,200 |
Sep 26, 2023 | 0.39 Dividend | |||||
Sep 26, 2023 | 75.35 | 75.69 | 74.70 | 74.85 | 74.25 | 101,300 |
Sep 25, 2023 | 75.83 | 76.32 | 75.65 | 76.30 | 75.30 | 95,900 |
Sep 22, 2023 | 76.73 | 76.78 | 76.07 | 76.07 | 75.07 | 93,200 |
Sep 21, 2023 | 77.49 | 77.49 | 76.58 | 76.58 | 75.57 | 85,500 |
Sep 20, 2023 | 78.49 | 78.89 | 77.79 | 77.81 | 76.79 | 250,100 |
Sep 19, 2023 | 78.28 | 78.61 | 77.84 | 78.33 | 77.30 | 683,800 |
Sep 18, 2023 | 78.18 | 78.39 | 77.72 | 78.34 | 77.31 | 227,400 |
Sep 15, 2023 | 78.13 | 78.50 | 78.02 | 78.14 | 77.11 | 168,500 |
Sep 14, 2023 | 78.23 | 78.73 | 78.13 | 78.59 | 77.55 | 66,800 |
Sep 13, 2023 | 77.98 | 78.15 | 77.29 | 77.57 | 76.55 | 88,100 |
Sep 12, 2023 | 76.89 | 78.24 | 76.89 | 77.79 | 76.77 | 76,300 |
Sep 11, 2023 | 77.05 | 77.49 | 76.88 | 76.98 | 75.97 | 173,100 |
Sep 8, 2023 | 76.44 | 76.82 | 76.11 | 76.67 | 75.66 | 166,400 |
Sep 7, 2023 | 76.19 | 76.66 | 76.08 | 76.38 | 75.37 | 149,900 |
Sep 6, 2023 | 76.45 | 76.79 | 76.04 | 76.45 | 75.44 | 96,500 |
Sep 5, 2023 | 77.36 | 77.72 | 76.69 | 76.69 | 75.68 | 173,400 |
Sep 1, 2023 | 77.17 | 77.75 | 77.17 | 77.44 | 76.42 | 83,700 |
Aug 31, 2023 | 77.16 | 77.23 | 76.70 | 76.86 | 75.85 | 132,400 |
Aug 30, 2023 | 76.92 | 77.36 | 76.80 | 77.03 | 76.02 | 231,300 |
Aug 29, 2023 | 76.14 | 76.97 | 76.01 | 76.96 | 75.95 | 170,200 |
Aug 28, 2023 | 75.98 | 76.48 | 75.96 | 76.13 | 75.13 | 112,400 |
Aug 25, 2023 | 75.87 | 76.13 | 75.20 | 75.74 | 74.74 | 122,500 |
Aug 24, 2023 | 75.62 | 76.54 | 75.59 | 75.62 | 74.62 | 111,500 |
Aug 23, 2023 | 74.87 | 75.68 | 74.85 | 75.67 | 74.67 | 124,100 |
Aug 22, 2023 | 75.79 | 75.95 | 74.75 | 74.85 | 73.86 | 167,600 |
Aug 21, 2023 | 76.00 | 76.17 | 75.21 | 75.75 | 74.75 | 90,200 |
Aug 18, 2023 | 75.43 | 76.13 | 75.35 | 75.87 | 74.87 | 96,900 |
Aug 17, 2023 | 76.57 | 76.68 | 75.78 | 75.93 | 74.93 | 114,400 |
Aug 16, 2023 | 76.40 | 76.89 | 76.25 | 76.26 | 75.26 | 101,500 |
Aug 15, 2023 | 77.13 | 77.23 | 76.33 | 76.45 | 75.44 | 131,200 |
Aug 14, 2023 | 77.94 | 78.09 | 77.59 | 77.93 | 76.90 | 78,700 |
Aug 11, 2023 | 77.72 | 78.36 | 77.68 | 78.30 | 77.27 | 83,800 |
Aug 10, 2023 | 78.43 | 79.02 | 77.90 | 78.09 | 77.06 | 98,000 |
Aug 9, 2023 | 78.68 | 78.93 | 78.04 | 78.11 | 77.08 | 133,300 |
Aug 8, 2023 | 78.35 | 78.91 | 77.87 | 78.86 | 77.82 | 75,700 |
Aug 7, 2023 | 78.97 | 79.73 | 78.97 | 79.57 | 78.52 | 58,200 |
Aug 4, 2023 | 78.81 | 79.56 | 78.45 | 78.54 | 77.51 | 83,700 |
Aug 3, 2023 | 78.27 | 79.07 | 78.11 | 78.79 | 77.75 | 91,700 |
Aug 2, 2023 | 78.46 | 78.75 | 78.06 | 78.54 | 77.51 | 131,900 |
Aug 1, 2023 | 79.08 | 79.25 | 78.80 | 79.13 | 78.09 | 97,500 |
Jul 31, 2023 | 79.27 | 79.65 | 79.05 | 79.41 | 78.36 | 83,200 |
Jul 28, 2023 | 79.50 | 79.56 | 78.86 | 79.17 | 78.13 | 160,100 |
Jul 27, 2023 | 80.06 | 80.23 | 78.91 | 79.03 | 77.99 | 150,400 |
Jul 26, 2023 | 79.40 | 80.20 | 79.40 | 79.98 | 78.93 | 161,600 |
Jul 25, 2023 | 79.50 | 79.69 | 79.17 | 79.21 | 78.17 | 65,700 |
Jul 24, 2023 | 78.96 | 80.06 | 78.96 | 79.70 | 78.65 | 107,300 |
Jul 21, 2023 | 79.54 | 79.54 | 78.88 | 78.99 | 77.95 | 124,600 |
Jul 20, 2023 | 78.36 | 79.27 | 78.36 | 79.24 | 78.20 | 108,600 |
Jul 19, 2023 | 78.06 | 78.83 | 78.02 | 78.59 | 77.55 | 223,200 |
Jul 18, 2023 | 77.00 | 78.19 | 77.00 | 78.06 | 77.03 | 238,800 |
Jul 17, 2023 | 75.83 | 77.02 | 75.83 | 76.80 | 75.79 | 159,000 |
Jul 14, 2023 | 77.18 | 77.27 | 75.90 | 75.95 | 74.95 | 631,900 |
Jul 13, 2023 | 76.25 | 76.66 | 76.10 | 76.56 | 75.55 | 86,300 |
Jul 12, 2023 | 76.23 | 76.71 | 75.94 | 76.10 | 75.10 | 97,700 |
Jul 11, 2023 | 74.87 | 75.72 | 74.87 | 75.61 | 74.61 | 169,600 |
Jul 10, 2023 | 74.40 | 75.15 | 74.40 | 74.65 | 73.67 | 110,400 |
Jul 7, 2023 | 73.82 | 75.00 | 73.82 | 74.42 | 73.44 | 90,500 |
Jul 6, 2023 | 73.97 | 74.04 | 73.36 | 73.99 | 73.02 | 124,600 |
Jul 5, 2023 | 74.71 | 74.96 | 74.30 | 74.67 | 73.69 | 185,200 |
Jul 3, 2023 | 74.65 | 75.34 | 74.63 | 75.14 | 74.15 | 290,700 |
Jun 30, 2023 | 74.62 | 74.95 | 74.44 | 74.61 | 73.63 | 106,100 |
Jun 29, 2023 | 73.36 | 74.15 | 73.29 | 74.11 | 73.13 | 137,000 |
Jun 28, 2023 | 73.10 | 73.10 | 72.65 | 72.98 | 72.02 | 113,400 |
Jun 27, 2023 | 72.53 | 73.27 | 72.46 | 73.08 | 72.12 | 155,100 |
Jun 26, 2023 | 72.34 | 72.91 | 72.26 | 72.49 | 71.54 | 83,200 |
Jun 23, 2023 | 72.24 | 72.68 | 72.20 | 72.37 | 71.42 | 118,800 |
Jun 22, 2023 | 73.54 | 73.55 | 72.70 | 72.86 | 71.90 | 91,500 |
Jun 21, 2023 | 73.71 | 74.12 | 73.46 | 73.70 | 72.73 | 92,800 |
Jun 20, 2023 | 74.03 | 74.03 | 73.40 | 73.92 | 72.95 | 131,500 |
Jun 16, 2023 | 74.94 | 75.17 | 74.41 | 74.45 | 73.47 | 122,300 |
Jun 15, 2023 | 73.55 | 74.89 | 73.53 | 74.74 | 73.76 | 214,000 |
Jun 14, 2023 | 74.22 | 74.58 | 73.47 | 73.70 | 72.73 | 175,300 |
Jun 13, 2023 | 73.36 | 74.38 | 73.32 | 74.15 | 73.17 | 333,200 |
Jun 12, 2023 | 73.64 | 73.74 | 72.86 | 73.33 | 72.36 | 75,700 |
Jun 9, 2023 | 73.48 | 73.96 | 73.48 | 73.61 | 72.64 | 71,100 |
Jun 8, 2023 | 73.35 | 73.74 | 72.99 | 73.63 | 72.66 | 60,800 |
Jun 7, 2023 | 0.29 Dividend | |||||
Jun 7, 2023 | 73.14 | 73.71 | 72.83 | 73.59 | 72.62 | 128,100 |
Jun 6, 2023 | 72.12 | 73.33 | 72.12 | 73.24 | 71.99 | 125,500 |
Jun 5, 2023 | 72.72 | 72.74 | 71.99 | 72.26 | 71.03 | 123,300 |
Jun 2, 2023 | 71.59 | 72.99 | 71.59 | 72.70 | 71.46 | 275,600 |
Jun 1, 2023 | 70.54 | 71.09 | 70.07 | 70.92 | 69.71 | 105,400 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%
IJS iShares S&P Small-Cap 600 Value ETF
100.46
+1.41%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
65.56
+1.41%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
FYLD Cambria Foreign Shareholder Yield ETF
28.19
+1.40%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.23
+1.39%