NasdaqGS - Delayed Quote • USD
iShares Morningstar Mid-Cap Value ETF (JKI)
At close: March 19 at 3:59 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 68.43 | 69.02 | 68.43 | 68.88 | 68.88 | 8,559 |
Apr 18, 2024 | 68.54 | 68.88 | 68.27 | 68.44 | 68.44 | 21,737 |
Apr 17, 2024 | 68.50 | 68.63 | 68.12 | 68.27 | 68.27 | 16,159 |
Apr 16, 2024 | 68.71 | 68.71 | 68.16 | 68.22 | 68.22 | 15,682 |
Apr 15, 2024 | 69.92 | 70.06 | 68.68 | 68.88 | 68.88 | 87,329 |
Apr 12, 2024 | 69.95 | 69.97 | 69.25 | 69.39 | 69.39 | 11,813 |
Apr 11, 2024 | 70.88 | 70.88 | 70.11 | 70.41 | 70.41 | 19,848 |
Apr 10, 2024 | 70.81 | 70.99 | 70.34 | 70.56 | 70.56 | 18,664 |
Apr 9, 2024 | 72.07 | 72.07 | 71.44 | 71.94 | 71.94 | 24,118 |
Apr 8, 2024 | 71.73 | 71.94 | 71.68 | 71.73 | 71.73 | 24,192 |
Apr 5, 2024 | 71.32 | 71.60 | 70.93 | 71.54 | 71.54 | 13,877 |
Apr 4, 2024 | 72.41 | 72.41 | 71.09 | 71.15 | 71.15 | 9,688 |
Apr 3, 2024 | 71.56 | 71.72 | 71.49 | 71.67 | 71.67 | 11,424 |
Apr 2, 2024 | 71.69 | 71.69 | 71.32 | 71.54 | 71.54 | 14,407 |
Apr 1, 2024 | 72.63 | 72.63 | 72.05 | 72.09 | 72.09 | 21,293 |
Mar 28, 2024 | 72.24 | 72.64 | 72.24 | 72.55 | 72.55 | 14,949 |
Mar 27, 2024 | 71.39 | 72.23 | 71.39 | 72.23 | 72.23 | 10,094 |
Mar 26, 2024 | 71.33 | 71.33 | 70.85 | 70.87 | 70.87 | 14,525 |
Mar 25, 2024 | 71.09 | 71.24 | 70.96 | 70.96 | 70.96 | 16,361 |
Mar 22, 2024 | 71.52 | 71.56 | 71.03 | 71.03 | 71.03 | 12,843 |
Mar 21, 2024 | 0.33 Dividend | |||||
Mar 21, 2024 | 71.25 | 71.62 | 71.25 | 71.49 | 71.49 | 16,444 |
Mar 20, 2024 | 70.38 | 71.23 | 70.38 | 71.23 | 70.90 | 15,224 |
Mar 19, 2024 | 69.99 | 70.56 | 69.99 | 70.56 | 70.24 | 18,505 |
Mar 18, 2024 | 70.05 | 70.22 | 69.80 | 70.06 | 69.74 | 29,067 |
Mar 15, 2024 | 69.47 | 70.07 | 69.47 | 69.90 | 69.58 | 20,835 |
Mar 14, 2024 | 70.67 | 70.67 | 69.32 | 69.85 | 69.53 | 15,515 |
Mar 13, 2024 | 70.55 | 70.89 | 70.55 | 70.68 | 70.36 | 23,295 |
Mar 12, 2024 | 70.67 | 70.69 | 70.30 | 70.49 | 70.17 | 17,112 |
Mar 11, 2024 | 70.25 | 70.60 | 70.19 | 70.59 | 70.27 | 26,976 |
Mar 8, 2024 | 70.55 | 70.72 | 70.31 | 70.36 | 70.04 | 51,372 |
Mar 7, 2024 | 70.15 | 70.48 | 70.15 | 70.37 | 70.05 | 25,753 |
Mar 6, 2024 | 69.99 | 69.99 | 69.65 | 69.85 | 69.53 | 19,585 |
Mar 5, 2024 | 69.37 | 69.97 | 69.23 | 69.40 | 69.08 | 10,326 |
Mar 4, 2024 | 69.49 | 69.83 | 69.41 | 69.71 | 69.39 | 24,021 |
Mar 1, 2024 | 69.22 | 69.35 | 68.76 | 69.35 | 69.03 | 11,418 |
Feb 29, 2024 | 68.73 | 69.03 | 68.68 | 68.92 | 68.60 | 76,149 |
Feb 28, 2024 | 68.25 | 68.73 | 68.25 | 68.59 | 68.28 | 10,192 |
Feb 27, 2024 | 68.54 | 68.54 | 68.28 | 68.52 | 68.21 | 11,681 |
Feb 26, 2024 | 68.18 | 68.60 | 68.06 | 68.10 | 67.79 | 25,441 |
Feb 23, 2024 | 68.35 | 68.64 | 68.26 | 68.42 | 68.11 | 16,879 |
Feb 22, 2024 | 68.06 | 68.32 | 67.85 | 68.20 | 67.89 | 15,138 |
Feb 21, 2024 | 67.45 | 67.86 | 67.45 | 67.85 | 67.54 | 111,757 |
Feb 20, 2024 | 67.41 | 67.66 | 67.36 | 67.51 | 67.20 | 14,177 |
Feb 16, 2024 | 67.45 | 67.96 | 67.45 | 67.60 | 67.29 | 12,538 |
Feb 15, 2024 | 67.20 | 67.90 | 67.20 | 67.90 | 67.59 | 15,472 |
Feb 14, 2024 | 66.69 | 66.74 | 66.29 | 66.70 | 66.39 | 9,576 |
Feb 13, 2024 | 66.48 | 66.72 | 65.67 | 66.22 | 65.92 | 21,746 |
Feb 12, 2024 | 66.83 | 67.65 | 66.79 | 67.55 | 67.24 | 22,212 |
Feb 9, 2024 | 66.86 | 66.86 | 66.41 | 66.82 | 66.51 | 23,169 |
Feb 8, 2024 | 66.66 | 66.79 | 66.36 | 66.75 | 66.45 | 12,971 |
Feb 7, 2024 | 66.69 | 66.83 | 66.42 | 66.67 | 66.36 | 17,580 |
Feb 6, 2024 | 66.28 | 66.60 | 66.28 | 66.51 | 66.21 | 32,010 |
Feb 5, 2024 | 66.26 | 66.38 | 65.83 | 66.08 | 65.78 | 178,965 |
Feb 2, 2024 | 66.64 | 67.16 | 66.33 | 66.86 | 66.55 | 18,729 |
Feb 1, 2024 | 66.60 | 67.15 | 66.08 | 67.11 | 66.81 | 94,624 |
Jan 31, 2024 | 67.08 | 67.43 | 66.44 | 66.44 | 66.14 | 17,427 |
Jan 30, 2024 | 67.18 | 67.40 | 66.90 | 67.30 | 66.99 | 11,215 |
Jan 29, 2024 | 66.74 | 67.18 | 66.60 | 67.18 | 66.87 | 11,353 |
Jan 26, 2024 | 66.76 | 67.01 | 66.69 | 66.80 | 66.49 | 66,297 |
Jan 25, 2024 | 66.51 | 66.80 | 66.20 | 66.80 | 66.49 | 27,843 |
Jan 24, 2024 | 66.86 | 66.86 | 65.92 | 65.98 | 65.68 | 12,569 |
Jan 23, 2024 | 66.62 | 66.66 | 66.18 | 66.40 | 66.10 | 13,129 |
Jan 22, 2024 | 66.44 | 66.71 | 66.28 | 66.46 | 66.16 | 29,852 |
Jan 19, 2024 | 65.84 | 66.32 | 65.45 | 66.26 | 65.96 | 58,793 |
Jan 18, 2024 | 65.84 | 65.84 | 65.23 | 65.70 | 65.40 | 20,525 |
Jan 17, 2024 | 65.77 | 66.25 | 65.47 | 65.61 | 65.31 | 22,619 |
Jan 16, 2024 | 66.56 | 66.56 | 66.17 | 66.31 | 66.01 | 30,558 |
Jan 12, 2024 | 67.22 | 67.41 | 66.76 | 66.85 | 66.54 | 18,247 |
Jan 11, 2024 | 67.19 | 67.19 | 66.56 | 66.89 | 66.58 | 16,254 |
Jan 10, 2024 | 67.38 | 67.49 | 67.11 | 67.33 | 67.02 | 73,201 |
Jan 9, 2024 | 67.37 | 67.48 | 67.23 | 67.32 | 67.01 | 211,804 |
Jan 8, 2024 | 67.18 | 67.85 | 67.13 | 67.85 | 67.54 | 51,969 |
Jan 5, 2024 | 66.65 | 67.56 | 66.65 | 67.24 | 66.93 | 29,447 |
Jan 4, 2024 | 67.06 | 67.37 | 66.88 | 66.88 | 66.57 | 44,899 |
Jan 3, 2024 | 67.51 | 67.60 | 67.01 | 67.14 | 66.83 | 21,184 |
Jan 2, 2024 | 67.40 | 68.22 | 67.40 | 67.96 | 67.65 | 18,518 |
Dec 29, 2023 | 68.02 | 68.02 | 67.53 | 67.72 | 67.41 | 27,180 |
Dec 28, 2023 | 67.94 | 68.07 | 67.91 | 68.03 | 67.72 | 14,575 |
Dec 27, 2023 | 67.93 | 67.94 | 67.73 | 67.92 | 67.61 | 22,623 |
Dec 26, 2023 | 67.38 | 67.93 | 67.38 | 67.82 | 67.51 | 12,729 |
Dec 22, 2023 | 67.32 | 67.64 | 67.12 | 67.38 | 67.07 | 17,051 |
Dec 21, 2023 | 66.86 | 67.10 | 66.57 | 67.04 | 66.73 | 29,548 |
Dec 20, 2023 | 0.47 Dividend | |||||
Dec 20, 2023 | 67.25 | 67.56 | 66.37 | 66.37 | 66.07 | 25,007 |
Dec 19, 2023 | 67.66 | 67.99 | 67.66 | 67.99 | 67.21 | 14,420 |
Dec 18, 2023 | 67.69 | 67.69 | 67.35 | 67.36 | 66.59 | 16,477 |
Dec 15, 2023 | 67.75 | 67.79 | 67.25 | 67.44 | 66.67 | 21,991 |
Dec 14, 2023 | 67.62 | 68.35 | 67.62 | 68.02 | 67.24 | 44,020 |
Dec 13, 2023 | 65.27 | 66.88 | 65.19 | 66.86 | 66.09 | 53,879 |
Dec 12, 2023 | 65.34 | 65.40 | 65.07 | 65.31 | 64.56 | 20,501 |
Dec 11, 2023 | 65.13 | 65.37 | 65.05 | 65.34 | 64.59 | 9,657 |
Dec 8, 2023 | 64.53 | 65.04 | 64.53 | 64.95 | 64.21 | 22,579 |
Dec 7, 2023 | 64.56 | 64.69 | 64.43 | 64.62 | 63.88 | 20,999 |
Dec 6, 2023 | 64.55 | 64.78 | 64.21 | 64.26 | 63.52 | 26,506 |
Dec 5, 2023 | 64.67 | 64.67 | 64.16 | 64.27 | 63.53 | 49,874 |
Dec 4, 2023 | 64.46 | 64.88 | 64.46 | 64.84 | 64.10 | 37,608 |
Dec 1, 2023 | 63.54 | 64.75 | 63.54 | 64.75 | 64.01 | 74,117 |
Nov 30, 2023 | 63.27 | 63.68 | 63.06 | 63.66 | 62.93 | 43,691 |
Nov 29, 2023 | 63.16 | 63.31 | 62.96 | 63.07 | 62.35 | 32,232 |
Nov 28, 2023 | 62.74 | 63.05 | 62.59 | 62.78 | 62.06 | 34,108 |
Nov 27, 2023 | 62.71 | 62.85 | 62.69 | 62.78 | 62.06 | 53,621 |
Nov 24, 2023 | 62.62 | 62.91 | 62.62 | 62.86 | 62.14 | 4,775 |
Nov 22, 2023 | 62.49 | 62.68 | 62.44 | 62.62 | 61.90 | 32,911 |
Nov 21, 2023 | 62.29 | 62.40 | 62.18 | 62.33 | 61.62 | 17,564 |
Nov 20, 2023 | 62.34 | 62.58 | 61.93 | 62.43 | 61.72 | 31,281 |
Nov 17, 2023 | 62.14 | 62.37 | 62.07 | 62.37 | 61.66 | 24,289 |
Nov 16, 2023 | 62.17 | 62.29 | 61.79 | 61.89 | 61.18 | 23,246 |
Nov 15, 2023 | 61.82 | 62.60 | 61.82 | 62.18 | 61.47 | 26,696 |
Nov 14, 2023 | 60.94 | 62.10 | 60.94 | 61.84 | 61.13 | 86,668 |
Nov 13, 2023 | 59.91 | 60.09 | 59.76 | 59.94 | 59.25 | 19,738 |
Nov 10, 2023 | 59.75 | 60.15 | 59.45 | 60.12 | 59.43 | 27,262 |
Nov 9, 2023 | 60.12 | 60.12 | 59.42 | 59.50 | 58.82 | 14,285 |
Nov 8, 2023 | 60.14 | 60.14 | 59.76 | 59.93 | 59.25 | 30,164 |
Nov 7, 2023 | 60.21 | 60.35 | 59.97 | 60.22 | 59.53 | 13,868 |
Nov 6, 2023 | 60.85 | 60.85 | 60.31 | 60.44 | 59.75 | 44,182 |
Nov 3, 2023 | 60.59 | 61.23 | 60.59 | 60.92 | 60.23 | 16,184 |
Nov 2, 2023 | 59.02 | 59.94 | 59.02 | 59.86 | 59.17 | 23,802 |
Nov 1, 2023 | 58.29 | 58.67 | 57.99 | 58.61 | 57.94 | 28,536 |
Oct 31, 2023 | 57.79 | 58.25 | 57.74 | 58.20 | 57.53 | 17,734 |
Oct 30, 2023 | 58.00 | 58.02 | 57.35 | 57.77 | 57.11 | 24,408 |
Oct 27, 2023 | 58.27 | 58.27 | 57.34 | 57.47 | 56.81 | 31,182 |
Oct 26, 2023 | 57.84 | 58.44 | 57.84 | 58.12 | 57.45 | 56,057 |
Oct 25, 2023 | 58.12 | 58.22 | 57.80 | 57.84 | 57.18 | 221,344 |
Oct 24, 2023 | 58.37 | 58.68 | 58.17 | 58.47 | 57.80 | 34,348 |
Oct 23, 2023 | 58.20 | 58.66 | 57.96 | 57.96 | 57.30 | 61,848 |
Oct 20, 2023 | 59.12 | 59.12 | 58.41 | 58.41 | 57.74 | 25,908 |
Oct 19, 2023 | 59.99 | 60.23 | 59.07 | 59.16 | 58.48 | 23,324 |
Oct 18, 2023 | 60.66 | 60.69 | 60.01 | 60.01 | 59.32 | 39,175 |
Oct 17, 2023 | 60.36 | 61.35 | 60.36 | 61.07 | 60.37 | 34,434 |
Oct 16, 2023 | 60.22 | 60.76 | 60.12 | 60.69 | 60.00 | 13,003 |
Oct 13, 2023 | 60.31 | 60.35 | 59.72 | 59.97 | 59.28 | 26,169 |
Oct 12, 2023 | 60.98 | 60.98 | 59.69 | 59.96 | 59.27 | 24,438 |
Oct 11, 2023 | 60.71 | 60.92 | 60.42 | 60.92 | 60.22 | 31,722 |
Oct 10, 2023 | 60.20 | 60.96 | 60.20 | 60.61 | 59.92 | 19,768 |
Oct 9, 2023 | 59.38 | 60.18 | 59.38 | 60.13 | 59.44 | 46,434 |
Oct 6, 2023 | 58.82 | 59.88 | 58.68 | 59.59 | 58.91 | 30,488 |
Oct 5, 2023 | 59.11 | 59.28 | 58.81 | 59.14 | 58.46 | 132,187 |
Oct 4, 2023 | 58.94 | 59.34 | 58.50 | 59.24 | 58.56 | 69,153 |
Oct 3, 2023 | 59.24 | 59.40 | 58.73 | 58.96 | 58.29 | 111,404 |
Oct 2, 2023 | 60.51 | 60.51 | 59.52 | 59.63 | 58.95 | 13,721 |
Sep 29, 2023 | 61.16 | 61.20 | 60.49 | 60.59 | 59.90 | 20,340 |
Sep 28, 2023 | 60.38 | 61.08 | 60.38 | 60.81 | 60.12 | 21,983 |
Sep 27, 2023 | 60.67 | 60.71 | 60.12 | 60.48 | 59.79 | 14,841 |
Sep 26, 2023 | 0.44 Dividend | |||||
Sep 26, 2023 | 61.03 | 61.10 | 60.32 | 60.39 | 59.70 | 20,224 |
Sep 25, 2023 | 61.43 | 61.81 | 61.43 | 61.75 | 60.61 | 55,409 |
Sep 22, 2023 | 61.94 | 61.95 | 61.57 | 61.59 | 60.45 | 29,574 |
Sep 21, 2023 | 62.41 | 62.41 | 61.72 | 61.72 | 60.58 | 17,490 |
Sep 20, 2023 | 63.15 | 63.53 | 62.69 | 62.69 | 61.53 | 9,879 |
Sep 19, 2023 | 63.08 | 63.12 | 62.73 | 62.98 | 61.82 | 23,568 |
Sep 18, 2023 | 63.04 | 63.22 | 62.87 | 63.06 | 61.89 | 23,460 |
Sep 15, 2023 | 63.34 | 63.40 | 63.08 | 63.09 | 61.92 | 15,547 |
Sep 14, 2023 | 63.19 | 63.56 | 63.19 | 63.54 | 62.37 | 29,130 |
Sep 13, 2023 | 63.04 | 63.13 | 62.54 | 62.71 | 61.55 | 33,761 |
Sep 12, 2023 | 62.99 | 63.23 | 62.99 | 63.02 | 61.85 | 12,045 |
Sep 11, 2023 | 63.21 | 63.35 | 62.99 | 63.01 | 61.84 | 22,117 |
Sep 8, 2023 | 63.02 | 63.07 | 62.90 | 62.98 | 61.82 | 15,024 |
Sep 7, 2023 | 62.73 | 62.90 | 62.64 | 62.81 | 61.65 | 14,608 |
Sep 6, 2023 | 62.99 | 63.19 | 62.70 | 63.08 | 61.91 | 12,140 |
Sep 5, 2023 | 64.10 | 64.10 | 63.18 | 63.18 | 62.01 | 17,399 |
Sep 1, 2023 | 64.21 | 64.29 | 63.97 | 64.13 | 62.94 | 10,680 |
Aug 31, 2023 | 64.10 | 64.13 | 63.77 | 63.79 | 62.61 | 7,961 |
Aug 30, 2023 | 63.71 | 64.05 | 63.71 | 63.93 | 62.75 | 30,547 |
Aug 29, 2023 | 63.29 | 63.85 | 63.27 | 63.82 | 62.64 | 18,494 |
Aug 28, 2023 | 62.93 | 63.33 | 62.93 | 63.16 | 61.99 | 21,941 |
Aug 25, 2023 | 62.77 | 62.82 | 62.26 | 62.66 | 61.50 | 10,873 |
Aug 24, 2023 | 62.95 | 63.34 | 62.47 | 62.47 | 61.31 | 17,937 |
Aug 23, 2023 | 62.49 | 62.92 | 62.49 | 62.91 | 61.75 | 13,120 |
Aug 22, 2023 | 62.99 | 62.99 | 62.42 | 62.50 | 61.34 | 10,054 |
Aug 21, 2023 | 62.97 | 62.97 | 62.35 | 62.78 | 61.62 | 19,801 |
Aug 18, 2023 | 62.75 | 62.98 | 62.68 | 62.81 | 61.65 | 9,941 |
Aug 17, 2023 | 63.49 | 63.49 | 62.72 | 62.72 | 61.56 | 17,655 |
Aug 16, 2023 | 63.57 | 63.75 | 63.20 | 63.20 | 62.03 | 10,529 |
Aug 15, 2023 | 64.10 | 64.14 | 63.62 | 63.62 | 62.45 | 9,423 |
Aug 14, 2023 | 64.64 | 64.64 | 64.38 | 64.50 | 63.31 | 10,461 |
Aug 11, 2023 | 64.52 | 64.83 | 64.52 | 64.69 | 63.49 | 9,560 |
Aug 10, 2023 | 65.37 | 65.58 | 64.61 | 64.76 | 63.56 | 47,067 |
Aug 9, 2023 | 65.16 | 65.38 | 64.89 | 64.95 | 63.75 | 34,627 |
Aug 8, 2023 | 64.78 | 65.19 | 64.46 | 65.17 | 63.97 | 8,472 |
Aug 7, 2023 | 65.32 | 65.59 | 65.32 | 65.55 | 64.34 | 5,201 |
Aug 4, 2023 | 65.48 | 65.74 | 64.92 | 64.98 | 63.78 | 11,396 |
Aug 3, 2023 | 65.32 | 65.44 | 64.92 | 65.26 | 64.05 | 11,514 |
Aug 2, 2023 | 65.67 | 65.72 | 65.34 | 65.46 | 64.25 | 15,610 |
Aug 1, 2023 | 66.15 | 66.15 | 65.81 | 66.01 | 64.79 | 25,731 |
Jul 31, 2023 | 66.28 | 66.38 | 66.09 | 66.26 | 65.03 | 14,846 |
Jul 28, 2023 | 66.26 | 66.26 | 65.78 | 66.04 | 64.82 | 12,392 |
Jul 27, 2023 | 66.65 | 66.68 | 65.67 | 65.76 | 64.54 | 19,800 |
Jul 26, 2023 | 66.30 | 66.53 | 66.25 | 66.42 | 65.19 | 8,910 |
Jul 25, 2023 | 65.96 | 66.45 | 65.96 | 66.28 | 65.05 | 29,191 |
Jul 24, 2023 | 66.00 | 66.33 | 66.00 | 66.25 | 65.03 | 10,705 |
Jul 21, 2023 | 66.29 | 66.29 | 65.75 | 66.04 | 64.82 | 11,210 |
Jul 20, 2023 | 65.90 | 65.98 | 65.62 | 65.90 | 64.68 | 14,969 |
Jul 19, 2023 | 65.63 | 66.12 | 65.63 | 66.02 | 64.80 | 14,514 |
Jul 18, 2023 | 65.23 | 65.82 | 65.23 | 65.57 | 64.36 | 9,669 |
Jul 17, 2023 | 64.73 | 65.26 | 64.73 | 65.10 | 63.90 | 11,905 |
Jul 14, 2023 | 65.71 | 65.71 | 64.92 | 64.97 | 63.77 | 13,613 |
Jul 13, 2023 | 65.47 | 65.72 | 65.43 | 65.64 | 64.43 | 8,196 |
Jul 12, 2023 | 65.45 | 65.53 | 65.24 | 65.24 | 64.03 | 13,383 |
Jul 11, 2023 | 64.13 | 64.99 | 64.13 | 64.99 | 63.79 | 38,234 |
Jul 10, 2023 | 63.49 | 63.98 | 63.49 | 63.95 | 62.77 | 10,334 |
Jul 7, 2023 | 63.29 | 64.08 | 63.29 | 63.65 | 62.47 | 12,118 |
Jul 6, 2023 | 63.06 | 63.24 | 62.72 | 63.22 | 62.05 | 11,837 |
Jul 5, 2023 | 63.90 | 63.94 | 63.55 | 63.72 | 62.54 | 15,233 |
Jul 3, 2023 | 63.58 | 64.14 | 63.58 | 64.09 | 62.91 | 7,465 |
Jun 30, 2023 | 63.38 | 63.75 | 63.38 | 63.70 | 62.52 | 9,897 |
Jun 29, 2023 | 62.49 | 63.10 | 62.41 | 63.08 | 61.91 | 15,105 |
Jun 28, 2023 | 62.67 | 62.67 | 62.28 | 62.52 | 61.36 | 72,827 |
Jun 27, 2023 | 62.04 | 62.77 | 61.75 | 62.72 | 61.56 | 25,375 |
Jun 26, 2023 | 61.80 | 62.03 | 61.43 | 61.85 | 60.71 | 10,718 |
Jun 23, 2023 | 61.46 | 61.68 | 61.32 | 61.42 | 60.28 | 16,411 |
Jun 22, 2023 | 62.06 | 62.13 | 61.74 | 61.84 | 60.70 | 24,673 |
Jun 21, 2023 | 61.96 | 62.48 | 61.96 | 62.28 | 61.13 | 14,506 |
Jun 20, 2023 | 62.65 | 62.65 | 62.18 | 62.27 | 61.12 | 18,763 |
Jun 16, 2023 | 63.01 | 63.16 | 62.81 | 62.90 | 61.74 | 23,727 |
Jun 15, 2023 | 62.23 | 62.94 | 62.21 | 62.89 | 61.73 | 14,019 |
Jun 14, 2023 | 62.79 | 62.88 | 61.97 | 62.29 | 61.14 | 29,575 |
Jun 13, 2023 | 62.06 | 62.60 | 62.06 | 62.50 | 61.34 | 13,580 |
Jun 12, 2023 | 61.50 | 61.86 | 61.50 | 61.82 | 60.68 | 19,197 |
Jun 9, 2023 | 61.71 | 61.79 | 61.40 | 61.47 | 60.33 | 67,826 |
Jun 8, 2023 | 61.87 | 61.87 | 61.33 | 61.67 | 60.53 | 24,781 |
Jun 7, 2023 | 0.28 Dividend | |||||
Jun 7, 2023 | 61.27 | 61.93 | 61.06 | 61.92 | 60.78 | 15,390 |
Jun 6, 2023 | 60.34 | 61.31 | 60.34 | 61.25 | 59.85 | 23,117 |
Jun 5, 2023 | 60.97 | 60.97 | 60.49 | 60.49 | 59.10 | 16,638 |
Jun 2, 2023 | 59.98 | 60.95 | 59.88 | 60.90 | 59.50 | 11,092 |
Jun 1, 2023 | 59.11 | 59.43 | 58.68 | 59.26 | 57.90 | 20,413 |
May 31, 2023 | 59.18 | 59.18 | 58.56 | 58.79 | 57.44 | 22,514 |
May 30, 2023 | 59.78 | 59.78 | 59.30 | 59.51 | 58.15 | 21,545 |
May 26, 2023 | 59.30 | 59.64 | 59.25 | 59.63 | 58.26 | 7,983 |
May 25, 2023 | 59.36 | 59.40 | 58.79 | 59.18 | 57.82 | 19,647 |
May 24, 2023 | 59.67 | 59.71 | 59.38 | 59.41 | 58.05 | 14,934 |
May 23, 2023 | 60.45 | 60.85 | 60.21 | 60.21 | 58.83 | 15,347 |
May 22, 2023 | 60.70 | 60.96 | 60.41 | 60.68 | 59.29 | 21,892 |
May 19, 2023 | 60.97 | 61.12 | 60.40 | 60.54 | 59.15 | 17,045 |
May 18, 2023 | 60.28 | 60.86 | 60.11 | 60.80 | 59.41 | 18,763 |
May 17, 2023 | 60.00 | 60.54 | 59.85 | 60.39 | 59.00 | 9,874 |
May 16, 2023 | 60.53 | 60.53 | 59.60 | 59.60 | 58.23 | 11,420 |
May 15, 2023 | 60.37 | 60.78 | 60.34 | 60.72 | 59.33 | 14,128 |
May 12, 2023 | 60.42 | 60.56 | 59.88 | 60.25 | 58.87 | 18,926 |
May 11, 2023 | 60.34 | 60.34 | 60.04 | 60.27 | 58.89 | 29,211 |
May 10, 2023 | 61.21 | 61.21 | 60.20 | 60.66 | 59.27 | 22,157 |
May 9, 2023 | 60.53 | 60.93 | 60.52 | 60.75 | 59.36 | 9,448 |
May 8, 2023 | 61.45 | 61.45 | 60.84 | 61.02 | 59.62 | 33,951 |
May 5, 2023 | 60.74 | 61.33 | 60.74 | 61.18 | 59.78 | 21,296 |
May 4, 2023 | 60.42 | 60.42 | 59.79 | 60.01 | 58.63 | 25,041 |
May 3, 2023 | 61.38 | 61.47 | 60.65 | 60.65 | 59.26 | 13,106 |
May 2, 2023 | 61.67 | 61.67 | 60.47 | 61.12 | 59.72 | 56,894 |
May 1, 2023 | 62.07 | 62.38 | 62.06 | 62.15 | 60.72 | 17,087 |
Apr 28, 2023 | 61.48 | 62.20 | 61.48 | 62.20 | 60.77 | 11,805 |
Apr 27, 2023 | 60.94 | 61.57 | 60.68 | 61.57 | 60.16 | 9,930 |
Apr 26, 2023 | 60.89 | 61.11 | 60.43 | 60.52 | 59.13 | 17,735 |
Apr 25, 2023 | 61.76 | 61.87 | 61.15 | 61.15 | 59.75 | 35,689 |
Apr 24, 2023 | 62.04 | 62.19 | 61.90 | 62.18 | 60.75 | 18,207 |
Apr 21, 2023 | 62.36 | 62.36 | 61.76 | 62.06 | 60.64 | 33,719 |
Apr 20, 2023 | 62.05 | 62.35 | 61.99 | 62.15 | 60.72 | 18,350 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%