NYSEArca - Delayed Quote • USD
Vanguard Intermediate-Term Bond Index Fund (BIV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:05 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 24, 2024 | 73.45 | 73.46 | 73.26 | 73.39 | 73.39 | 1,134,700 |
Apr 23, 2024 | 73.37 | 73.77 | 73.32 | 73.58 | 73.58 | 1,122,000 |
Apr 22, 2024 | 73.36 | 73.46 | 73.30 | 73.42 | 73.42 | 1,092,500 |
Apr 19, 2024 | 73.48 | 73.48 | 73.32 | 73.37 | 73.37 | 871,500 |
Apr 18, 2024 | 73.48 | 73.48 | 73.22 | 73.29 | 73.29 | 1,233,400 |
Apr 17, 2024 | 73.39 | 73.56 | 73.28 | 73.48 | 73.48 | 1,271,700 |
Apr 16, 2024 | 73.10 | 73.21 | 72.97 | 73.13 | 73.13 | 1,149,300 |
Apr 15, 2024 | 73.49 | 73.49 | 73.19 | 73.34 | 73.34 | 1,584,500 |
Apr 12, 2024 | 73.88 | 73.96 | 73.80 | 73.82 | 73.82 | 1,283,300 |
Apr 11, 2024 | 73.80 | 73.88 | 73.50 | 73.59 | 73.59 | 1,152,700 |
Apr 10, 2024 | 73.98 | 74.00 | 73.59 | 73.68 | 73.68 | 1,318,600 |
Apr 9, 2024 | 74.52 | 74.63 | 74.49 | 74.58 | 74.58 | 1,256,100 |
Apr 8, 2024 | 74.33 | 74.39 | 74.26 | 74.31 | 74.31 | 1,243,700 |
Apr 5, 2024 | 74.54 | 74.68 | 74.44 | 74.46 | 74.46 | 1,035,400 |
Apr 4, 2024 | 74.78 | 74.84 | 74.57 | 74.80 | 74.80 | 974,300 |
Apr 3, 2024 | 74.32 | 74.63 | 74.25 | 74.63 | 74.63 | 970,700 |
Apr 2, 2024 | 74.42 | 74.56 | 74.31 | 74.56 | 74.56 | 1,076,500 |
Apr 1, 2024 | 0.23 Dividend | |||||
Apr 1, 2024 | 74.97 | 75.03 | 74.57 | 74.64 | 74.64 | 993,400 |
Mar 28, 2024 | 75.37 | 75.52 | 75.33 | 75.40 | 75.17 | 1,062,000 |
Mar 27, 2024 | 75.37 | 75.50 | 75.27 | 75.49 | 75.26 | 847,600 |
Mar 26, 2024 | 75.18 | 75.24 | 75.05 | 75.20 | 74.97 | 856,300 |
Mar 25, 2024 | 75.35 | 75.35 | 75.14 | 75.18 | 74.95 | 816,800 |
Mar 22, 2024 | 75.40 | 75.43 | 75.29 | 75.34 | 75.11 | 981,900 |
Mar 21, 2024 | 75.16 | 75.21 | 75.00 | 75.06 | 74.83 | 1,062,200 |
Mar 20, 2024 | 74.87 | 75.13 | 74.76 | 75.01 | 74.78 | 1,234,200 |
Mar 19, 2024 | 74.79 | 74.93 | 74.74 | 74.83 | 74.60 | 954,700 |
Mar 18, 2024 | 74.70 | 74.76 | 74.58 | 74.64 | 74.41 | 1,354,700 |
Mar 15, 2024 | 74.77 | 74.81 | 74.67 | 74.72 | 74.49 | 736,700 |
Mar 14, 2024 | 75.06 | 75.06 | 74.78 | 74.81 | 74.58 | 1,167,100 |
Mar 13, 2024 | 75.38 | 75.39 | 75.24 | 75.24 | 75.01 | 932,100 |
Mar 12, 2024 | 75.49 | 75.50 | 75.31 | 75.39 | 75.16 | 819,200 |
Mar 11, 2024 | 75.92 | 75.92 | 75.55 | 75.63 | 75.40 | 1,247,600 |
Mar 8, 2024 | 75.76 | 75.82 | 75.64 | 75.68 | 75.45 | 1,436,200 |
Mar 7, 2024 | 75.60 | 75.62 | 75.44 | 75.61 | 75.38 | 1,478,100 |
Mar 6, 2024 | 75.50 | 75.61 | 75.38 | 75.43 | 75.20 | 2,832,300 |
Mar 5, 2024 | 75.26 | 75.42 | 75.16 | 75.27 | 75.04 | 1,055,800 |
Mar 4, 2024 | 74.91 | 75.01 | 74.75 | 74.94 | 74.71 | 1,074,000 |
Mar 1, 2024 | 0.21 Dividend | |||||
Mar 1, 2024 | 74.70 | 75.13 | 74.50 | 75.10 | 74.87 | 1,117,100 |
Feb 29, 2024 | 74.88 | 75.07 | 74.88 | 74.96 | 74.52 | 1,302,600 |
Feb 28, 2024 | 74.72 | 74.84 | 74.68 | 74.84 | 74.40 | 900,700 |
Feb 27, 2024 | 74.76 | 74.83 | 74.63 | 74.67 | 74.23 | 1,256,900 |
Feb 26, 2024 | 74.92 | 74.92 | 74.64 | 74.80 | 74.36 | 1,119,000 |
Feb 23, 2024 | 74.72 | 74.99 | 74.70 | 74.93 | 74.49 | 1,554,500 |
Feb 22, 2024 | 74.72 | 74.81 | 74.59 | 74.70 | 74.26 | 1,147,300 |
Feb 21, 2024 | 74.93 | 74.95 | 74.64 | 74.70 | 74.26 | 1,610,100 |
Feb 20, 2024 | 74.91 | 74.98 | 74.80 | 74.92 | 74.48 | 1,407,000 |
Feb 16, 2024 | 74.64 | 74.74 | 74.58 | 74.72 | 74.28 | 906,500 |
Feb 15, 2024 | 75.09 | 75.11 | 74.89 | 75.00 | 74.56 | 923,000 |
Feb 14, 2024 | 74.64 | 74.86 | 74.60 | 74.77 | 74.33 | 1,472,100 |
Feb 13, 2024 | 74.72 | 74.77 | 74.49 | 74.51 | 74.07 | 1,033,700 |
Feb 12, 2024 | 75.25 | 75.31 | 75.11 | 75.25 | 74.81 | 1,084,500 |
Feb 9, 2024 | 75.16 | 75.19 | 75.08 | 75.16 | 74.72 | 2,034,300 |
Feb 8, 2024 | 75.36 | 75.40 | 75.20 | 75.26 | 74.82 | 1,214,700 |
Feb 7, 2024 | 75.50 | 75.73 | 75.43 | 75.50 | 75.05 | 1,960,100 |
Feb 6, 2024 | 75.34 | 75.70 | 75.32 | 75.62 | 75.17 | 2,022,000 |
Feb 5, 2024 | 75.54 | 75.54 | 75.17 | 75.26 | 74.82 | 1,564,100 |
Feb 2, 2024 | 75.90 | 76.01 | 75.71 | 75.86 | 75.41 | 1,758,900 |
Feb 1, 2024 | 0.23 Dividend | |||||
Feb 1, 2024 | 76.51 | 76.75 | 76.33 | 76.61 | 76.16 | 1,720,300 |
Jan 31, 2024 | 76.31 | 76.50 | 76.19 | 76.41 | 75.73 | 1,600,900 |
Jan 30, 2024 | 76.00 | 76.04 | 75.72 | 75.96 | 75.29 | 1,545,100 |
Jan 29, 2024 | 75.77 | 75.95 | 75.70 | 75.94 | 75.27 | 1,297,600 |
Jan 26, 2024 | 75.67 | 75.67 | 75.50 | 75.57 | 74.90 | 975,100 |
Jan 25, 2024 | 75.63 | 75.70 | 75.50 | 75.70 | 75.03 | 1,132,600 |
Jan 24, 2024 | 75.74 | 75.79 | 75.33 | 75.36 | 74.69 | 1,176,300 |
Jan 23, 2024 | 75.51 | 75.54 | 75.43 | 75.52 | 74.85 | 1,458,300 |
Jan 22, 2024 | 75.73 | 75.76 | 75.60 | 75.65 | 74.98 | 960,600 |
Jan 19, 2024 | 75.42 | 75.53 | 75.22 | 75.53 | 74.86 | 1,303,300 |
Jan 18, 2024 | 75.60 | 75.64 | 75.40 | 75.47 | 74.80 | 1,586,000 |
Jan 17, 2024 | 75.57 | 75.65 | 75.43 | 75.55 | 74.88 | 1,124,200 |
Jan 16, 2024 | 76.07 | 76.16 | 75.70 | 75.83 | 75.16 | 1,365,300 |
Jan 12, 2024 | 76.33 | 76.53 | 76.18 | 76.37 | 75.69 | 1,122,900 |
Jan 11, 2024 | 75.85 | 76.19 | 75.77 | 76.14 | 75.47 | 1,763,100 |
Jan 10, 2024 | 76.02 | 76.08 | 75.70 | 75.73 | 75.06 | 1,416,900 |
Jan 9, 2024 | 75.78 | 75.92 | 75.73 | 75.82 | 75.15 | 1,468,600 |
Jan 8, 2024 | 75.70 | 75.99 | 75.60 | 75.79 | 75.12 | 2,046,000 |
Jan 5, 2024 | 75.56 | 76.01 | 75.51 | 75.52 | 74.85 | 1,674,300 |
Jan 4, 2024 | 75.76 | 75.85 | 75.68 | 75.77 | 75.10 | 1,680,800 |
Jan 3, 2024 | 75.76 | 76.15 | 75.68 | 76.10 | 75.43 | 2,558,600 |
Jan 2, 2024 | 76.04 | 76.18 | 76.01 | 76.05 | 75.38 | 2,237,500 |
Dec 29, 2023 | 76.36 | 76.54 | 76.32 | 76.38 | 75.70 | 1,033,700 |
Dec 28, 2023 | 76.72 | 76.72 | 76.45 | 76.50 | 75.82 | 1,419,600 |
Dec 27, 2023 | 76.48 | 76.76 | 76.38 | 76.74 | 76.06 | 1,172,300 |
Dec 26, 2023 | 76.11 | 76.27 | 76.11 | 76.20 | 75.53 | 1,336,000 |
Dec 22, 2023 | 0.23 Dividend | |||||
Dec 22, 2023 | 76.30 | 76.33 | 76.07 | 76.18 | 75.51 | 1,365,700 |
Dec 21, 2023 | 76.59 | 76.67 | 76.31 | 76.39 | 75.49 | 1,978,200 |
Dec 20, 2023 | 76.27 | 76.49 | 76.15 | 76.45 | 75.55 | 1,914,900 |
Dec 19, 2023 | 76.15 | 76.27 | 76.10 | 76.13 | 75.23 | 1,376,000 |
Dec 18, 2023 | 76.12 | 76.12 | 75.96 | 76.04 | 75.15 | 1,370,500 |
Dec 15, 2023 | 76.19 | 76.27 | 76.08 | 76.18 | 75.28 | 1,381,100 |
Dec 14, 2023 | 76.05 | 76.39 | 76.00 | 76.25 | 75.35 | 2,390,700 |
Dec 13, 2023 | 74.85 | 75.79 | 74.81 | 75.68 | 74.79 | 1,783,600 |
Dec 12, 2023 | 74.52 | 74.69 | 74.39 | 74.68 | 73.80 | 3,430,600 |
Dec 11, 2023 | 74.40 | 74.46 | 74.20 | 74.46 | 73.58 | 1,130,700 |
Dec 8, 2023 | 74.49 | 74.59 | 74.33 | 74.48 | 73.60 | 3,023,400 |
Dec 7, 2023 | 74.77 | 75.04 | 74.75 | 74.86 | 73.98 | 2,322,700 |
Dec 6, 2023 | 74.84 | 74.96 | 74.74 | 74.87 | 73.99 | 1,814,900 |
Dec 5, 2023 | 74.50 | 74.73 | 74.46 | 74.67 | 73.79 | 1,853,000 |
Dec 4, 2023 | 74.28 | 74.43 | 74.14 | 74.26 | 73.39 | 1,620,500 |
Dec 1, 2023 | 0.21 Dividend | |||||
Dec 1, 2023 | 73.92 | 74.58 | 73.85 | 74.55 | 73.67 | 1,479,300 |
Nov 30, 2023 | 74.24 | 74.25 | 74.00 | 74.11 | 73.03 | 1,541,400 |
Nov 29, 2023 | 74.31 | 74.50 | 74.24 | 74.42 | 73.33 | 935,800 |
Nov 28, 2023 | 73.67 | 74.07 | 73.62 | 74.06 | 72.98 | 1,264,800 |
Nov 27, 2023 | 73.48 | 73.75 | 73.37 | 73.75 | 72.67 | 3,652,000 |
Nov 24, 2023 | 73.30 | 73.38 | 73.26 | 73.26 | 72.19 | 897,300 |
Nov 22, 2023 | 73.66 | 73.68 | 73.38 | 73.56 | 72.49 | 1,401,200 |
Nov 21, 2023 | 73.53 | 73.58 | 73.38 | 73.51 | 72.44 | 1,272,700 |
Nov 20, 2023 | 73.25 | 73.47 | 73.19 | 73.45 | 72.38 | 1,326,000 |
Nov 17, 2023 | 73.36 | 73.38 | 73.18 | 73.32 | 72.25 | 2,199,900 |
Nov 16, 2023 | 73.14 | 73.31 | 73.11 | 73.26 | 72.19 | 1,121,700 |
Nov 15, 2023 | 72.90 | 72.94 | 72.69 | 72.79 | 71.73 | 1,306,500 |
Nov 14, 2023 | 73.08 | 73.24 | 73.04 | 73.18 | 72.11 | 1,295,400 |
Nov 13, 2023 | 71.98 | 72.22 | 71.91 | 72.20 | 71.15 | 1,176,400 |
Nov 10, 2023 | 72.37 | 72.37 | 72.14 | 72.21 | 71.16 | 1,948,500 |
Nov 9, 2023 | 72.58 | 72.58 | 72.05 | 72.07 | 71.02 | 1,027,300 |
Nov 8, 2023 | 72.45 | 72.70 | 72.45 | 72.66 | 71.60 | 1,090,600 |
Nov 7, 2023 | 72.23 | 72.56 | 72.23 | 72.41 | 71.35 | 1,264,200 |
Nov 6, 2023 | 72.29 | 72.29 | 72.03 | 72.08 | 71.03 | 890,600 |
Nov 3, 2023 | 72.69 | 72.85 | 72.45 | 72.49 | 71.43 | 2,041,800 |
Nov 2, 2023 | 72.02 | 72.11 | 71.83 | 71.97 | 70.92 | 1,595,300 |
Nov 1, 2023 | 0.22 Dividend | |||||
Nov 1, 2023 | 70.97 | 71.56 | 70.91 | 71.54 | 70.49 | 1,345,200 |
Oct 31, 2023 | 71.12 | 71.28 | 71.01 | 71.02 | 69.77 | 1,122,300 |
Oct 30, 2023 | 71.02 | 71.18 | 70.93 | 71.05 | 69.80 | 1,905,200 |
Oct 27, 2023 | 71.19 | 71.28 | 71.07 | 71.26 | 70.01 | 829,500 |
Oct 26, 2023 | 70.85 | 71.24 | 70.84 | 71.23 | 69.98 | 1,281,100 |
Oct 25, 2023 | 71.01 | 71.04 | 70.72 | 70.80 | 69.55 | 1,613,200 |
Oct 24, 2023 | 71.16 | 71.30 | 71.00 | 71.27 | 70.02 | 931,000 |
Oct 23, 2023 | 70.62 | 71.21 | 70.54 | 71.15 | 69.90 | 1,348,400 |
Oct 20, 2023 | 70.67 | 70.89 | 70.67 | 70.85 | 69.60 | 2,184,100 |
Oct 19, 2023 | 70.62 | 70.83 | 70.43 | 70.49 | 69.25 | 1,932,500 |
Oct 18, 2023 | 70.94 | 71.02 | 70.71 | 70.75 | 69.50 | 1,102,900 |
Oct 17, 2023 | 71.22 | 71.27 | 70.98 | 71.08 | 69.83 | 1,049,100 |
Oct 16, 2023 | 71.79 | 71.79 | 71.66 | 71.70 | 70.44 | 1,057,600 |
Oct 13, 2023 | 72.15 | 72.17 | 71.96 | 72.05 | 70.78 | 1,218,000 |
Oct 12, 2023 | 72.10 | 72.18 | 71.65 | 71.72 | 70.46 | 1,101,300 |
Oct 11, 2023 | 72.19 | 72.30 | 72.04 | 72.27 | 71.00 | 783,000 |
Oct 10, 2023 | 71.80 | 72.17 | 71.72 | 72.02 | 70.75 | 902,100 |
Oct 9, 2023 | 71.70 | 72.08 | 71.59 | 72.08 | 70.81 | 1,142,100 |
Oct 6, 2023 | 71.07 | 71.42 | 70.99 | 71.27 | 70.02 | 908,600 |
Oct 5, 2023 | 71.68 | 71.70 | 71.47 | 71.60 | 70.34 | 1,109,000 |
Oct 4, 2023 | 71.25 | 71.52 | 71.13 | 71.51 | 70.25 | 1,258,300 |
Oct 3, 2023 | 71.53 | 71.58 | 71.06 | 71.11 | 69.86 | 1,145,200 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 71.75 | 71.87 | 71.57 | 71.59 | 70.33 | 941,800 |
Sep 29, 2023 | 72.58 | 72.65 | 72.22 | 72.31 | 70.83 | 1,662,400 |
Sep 28, 2023 | 72.05 | 72.31 | 71.86 | 72.28 | 70.81 | 1,320,900 |
Sep 27, 2023 | 72.59 | 72.64 | 71.95 | 72.11 | 70.64 | 1,112,900 |
Sep 26, 2023 | 72.63 | 72.65 | 72.36 | 72.43 | 70.95 | 1,294,800 |
Sep 25, 2023 | 72.57 | 72.69 | 72.48 | 72.49 | 71.01 | 1,130,800 |
Sep 22, 2023 | 72.73 | 72.95 | 72.66 | 72.89 | 71.40 | 2,478,200 |
Sep 21, 2023 | 72.69 | 72.74 | 72.60 | 72.64 | 71.16 | 1,388,600 |
Sep 20, 2023 | 73.35 | 73.42 | 73.05 | 73.05 | 71.56 | 1,280,700 |
Sep 19, 2023 | 73.25 | 73.29 | 73.11 | 73.13 | 71.64 | 896,000 |
Sep 18, 2023 | 73.23 | 73.39 | 73.20 | 73.33 | 71.83 | 830,600 |
Sep 15, 2023 | 73.37 | 73.41 | 73.25 | 73.30 | 71.80 | 706,600 |
Sep 14, 2023 | 73.68 | 73.71 | 73.44 | 73.47 | 71.97 | 872,300 |
Sep 13, 2023 | 73.39 | 73.64 | 73.38 | 73.55 | 72.05 | 532,900 |
Sep 12, 2023 | 73.45 | 73.47 | 73.36 | 73.44 | 71.94 | 687,400 |
Sep 11, 2023 | 73.37 | 73.48 | 73.37 | 73.42 | 71.92 | 793,200 |
Sep 8, 2023 | 73.71 | 73.76 | 73.50 | 73.50 | 72.00 | 1,031,400 |
Sep 7, 2023 | 73.45 | 73.54 | 73.36 | 73.52 | 72.02 | 716,100 |
Sep 6, 2023 | 73.53 | 73.55 | 73.23 | 73.29 | 71.79 | 778,600 |
Sep 5, 2023 | 73.68 | 73.68 | 73.45 | 73.49 | 71.99 | 1,252,700 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 74.25 | 74.36 | 73.76 | 73.87 | 72.36 | 849,000 |
Aug 31, 2023 | 74.33 | 74.47 | 74.29 | 74.39 | 72.67 | 967,800 |
Aug 30, 2023 | 74.37 | 74.45 | 74.22 | 74.27 | 72.55 | 976,600 |
Aug 29, 2023 | 73.67 | 74.30 | 73.67 | 74.30 | 72.58 | 859,700 |
Aug 28, 2023 | 73.77 | 73.82 | 73.64 | 73.77 | 72.06 | 879,700 |
Aug 25, 2023 | 73.57 | 73.77 | 73.36 | 73.60 | 71.90 | 958,400 |
Aug 24, 2023 | 73.68 | 73.84 | 73.63 | 73.67 | 71.97 | 722,900 |
Aug 23, 2023 | 73.57 | 73.88 | 73.57 | 73.84 | 72.13 | 946,800 |
Aug 22, 2023 | 73.15 | 73.26 | 73.05 | 73.17 | 71.48 | 828,300 |
Aug 21, 2023 | 73.24 | 73.28 | 73.07 | 73.13 | 71.44 | 1,114,100 |
Aug 18, 2023 | 73.38 | 73.62 | 73.37 | 73.51 | 71.81 | 902,100 |
Aug 17, 2023 | 73.40 | 73.42 | 73.13 | 73.28 | 71.58 | 1,066,700 |
Aug 16, 2023 | 73.63 | 73.78 | 73.34 | 73.38 | 71.68 | 941,000 |
Aug 15, 2023 | 73.71 | 73.90 | 73.61 | 73.63 | 71.93 | 674,700 |
Aug 14, 2023 | 73.80 | 73.96 | 73.64 | 73.78 | 72.07 | 679,500 |
Aug 11, 2023 | 73.95 | 74.16 | 73.86 | 73.89 | 72.18 | 1,306,300 |
Aug 10, 2023 | 74.68 | 74.81 | 74.20 | 74.22 | 72.50 | 644,300 |
Aug 9, 2023 | 74.66 | 74.77 | 74.62 | 74.68 | 72.95 | 682,600 |
Aug 8, 2023 | 74.65 | 74.77 | 74.58 | 74.65 | 72.92 | 849,800 |
Aug 7, 2023 | 74.43 | 74.46 | 74.30 | 74.36 | 72.64 | 845,800 |
Aug 4, 2023 | 74.06 | 74.51 | 74.06 | 74.48 | 72.76 | 1,260,600 |
Aug 3, 2023 | 73.84 | 73.93 | 73.74 | 73.82 | 72.11 | 1,024,400 |
Aug 2, 2023 | 74.19 | 74.25 | 73.98 | 74.22 | 72.50 | 1,062,900 |
Aug 1, 2023 | 0.20 Dividend | |||||
Aug 1, 2023 | 74.53 | 74.56 | 74.30 | 74.40 | 72.68 | 856,400 |
Jul 31, 2023 | 74.84 | 75.08 | 74.80 | 74.99 | 73.06 | 631,000 |
Jul 28, 2023 | 74.77 | 74.92 | 74.71 | 74.85 | 72.92 | 691,500 |
Jul 27, 2023 | 75.12 | 75.16 | 74.51 | 74.60 | 72.68 | 1,856,400 |
Jul 26, 2023 | 75.16 | 75.30 | 74.99 | 75.25 | 73.31 | 1,102,200 |
Jul 25, 2023 | 74.94 | 75.04 | 74.87 | 75.00 | 73.07 | 1,122,400 |
Jul 24, 2023 | 75.45 | 75.45 | 75.08 | 75.10 | 73.16 | 705,300 |
Jul 21, 2023 | 75.32 | 75.35 | 75.22 | 75.26 | 73.32 | 669,300 |
Jul 20, 2023 | 75.34 | 75.36 | 75.04 | 75.19 | 73.25 | 1,155,900 |
Jul 19, 2023 | 75.58 | 75.69 | 75.47 | 75.67 | 73.72 | 2,868,600 |
Jul 18, 2023 | 75.56 | 75.64 | 75.40 | 75.43 | 73.49 | 686,200 |
Jul 17, 2023 | 75.27 | 75.39 | 75.19 | 75.32 | 73.38 | 924,600 |
Jul 14, 2023 | 75.48 | 75.53 | 75.22 | 75.25 | 73.31 | 771,800 |
Jul 13, 2023 | 75.37 | 75.64 | 75.33 | 75.62 | 73.67 | 783,300 |
Jul 12, 2023 | 74.85 | 75.13 | 74.85 | 75.07 | 73.14 | 622,000 |
Jul 11, 2023 | 74.34 | 74.48 | 74.28 | 74.41 | 72.49 | 1,232,900 |
Jul 10, 2023 | 73.99 | 74.31 | 73.97 | 74.27 | 72.36 | 1,146,100 |
Jul 7, 2023 | 73.87 | 74.12 | 73.85 | 73.89 | 71.99 | 1,485,100 |
Jul 6, 2023 | 73.94 | 73.99 | 73.67 | 73.89 | 71.99 | 2,616,100 |
Jul 5, 2023 | 74.80 | 74.83 | 74.42 | 74.50 | 72.58 | 1,289,100 |
Jul 3, 2023 | 0.19 Dividend | |||||
Jul 3, 2023 | 74.99 | 75.22 | 74.80 | 74.80 | 72.87 | 377,500 |
Jun 30, 2023 | 75.10 | 75.25 | 75.00 | 75.23 | 73.10 | 1,040,400 |
Jun 29, 2023 | 75.10 | 75.12 | 74.88 | 75.07 | 72.95 | 1,037,000 |
Jun 28, 2023 | 75.43 | 75.63 | 75.32 | 75.63 | 73.49 | 559,200 |
Jun 27, 2023 | 75.55 | 75.66 | 75.25 | 75.35 | 73.22 | 654,700 |
Jun 26, 2023 | 75.61 | 75.61 | 75.46 | 75.54 | 73.41 | 576,700 |
Jun 23, 2023 | 75.66 | 75.70 | 75.30 | 75.42 | 73.29 | 558,300 |
Jun 22, 2023 | 75.30 | 75.43 | 75.12 | 75.22 | 73.09 | 853,200 |
Jun 21, 2023 | 75.31 | 75.58 | 75.21 | 75.52 | 73.39 | 635,400 |
Jun 20, 2023 | 75.36 | 75.61 | 75.36 | 75.48 | 73.35 | 832,600 |
Jun 16, 2023 | 75.28 | 75.43 | 75.12 | 75.33 | 73.20 | 1,578,900 |
Jun 15, 2023 | 75.40 | 75.59 | 75.31 | 75.59 | 73.45 | 1,150,400 |
Jun 14, 2023 | 75.16 | 75.27 | 74.80 | 75.06 | 72.94 | 2,348,900 |
Jun 13, 2023 | 75.53 | 75.57 | 74.88 | 74.96 | 72.84 | 972,600 |
Jun 12, 2023 | 75.36 | 75.40 | 75.09 | 75.40 | 73.27 | 1,128,700 |
Jun 9, 2023 | 75.31 | 75.34 | 75.18 | 75.24 | 73.11 | 715,200 |
Jun 8, 2023 | 75.19 | 75.51 | 75.17 | 75.46 | 73.33 | 732,000 |
Jun 7, 2023 | 75.50 | 75.55 | 75.02 | 75.06 | 72.94 | 1,084,100 |
Jun 6, 2023 | 75.55 | 75.57 | 75.36 | 75.55 | 73.41 | 696,500 |
Jun 5, 2023 | 75.49 | 75.72 | 75.26 | 75.52 | 73.39 | 809,400 |
Jun 2, 2023 | 75.94 | 75.98 | 75.52 | 75.58 | 73.44 | 1,138,000 |
Jun 1, 2023 | 0.19 Dividend | |||||
Jun 1, 2023 | 76.03 | 76.30 | 75.94 | 76.03 | 73.88 | 760,200 |
May 31, 2023 | 75.81 | 76.08 | 75.71 | 76.00 | 73.66 | 911,600 |
May 30, 2023 | 75.50 | 75.77 | 75.44 | 75.74 | 73.41 | 522,100 |
May 26, 2023 | 75.05 | 75.25 | 74.93 | 75.25 | 72.94 | 837,900 |
May 25, 2023 | 75.38 | 75.46 | 75.09 | 75.13 | 72.82 | 1,173,300 |
May 24, 2023 | 75.78 | 75.79 | 75.48 | 75.55 | 73.23 | 1,183,800 |
May 23, 2023 | 75.55 | 75.78 | 75.43 | 75.70 | 73.37 | 916,900 |
May 22, 2023 | 75.70 | 75.83 | 75.57 | 75.63 | 73.31 | 933,000 |
May 19, 2023 | 75.74 | 75.95 | 75.57 | 75.68 | 73.35 | 1,669,900 |
May 18, 2023 | 75.98 | 76.00 | 75.82 | 75.91 | 73.58 | 758,500 |
May 17, 2023 | 76.52 | 76.52 | 76.18 | 76.28 | 73.94 | 897,600 |
May 16, 2023 | 76.43 | 76.52 | 76.30 | 76.42 | 74.07 | 840,300 |
May 15, 2023 | 76.62 | 76.68 | 76.58 | 76.64 | 74.28 | 3,029,700 |
May 12, 2023 | 77.20 | 77.25 | 76.80 | 76.80 | 74.44 | 722,500 |
May 11, 2023 | 77.41 | 77.46 | 77.17 | 77.18 | 74.81 | 749,400 |
May 10, 2023 | 76.86 | 77.06 | 76.79 | 77.05 | 74.68 | 861,500 |
May 9, 2023 | 76.54 | 76.63 | 76.49 | 76.49 | 74.14 | 1,284,000 |
May 8, 2023 | 76.62 | 76.70 | 76.51 | 76.57 | 74.22 | 996,800 |
May 5, 2023 | 77.00 | 77.03 | 76.81 | 76.99 | 74.62 | 944,100 |
May 4, 2023 | 77.15 | 77.68 | 77.07 | 77.38 | 75.00 | 1,120,200 |
May 3, 2023 | 77.11 | 77.33 | 77.00 | 77.30 | 74.92 | 1,037,200 |
May 2, 2023 | 76.33 | 76.96 | 76.28 | 76.95 | 74.59 | 851,200 |
May 1, 2023 | 0.18 Dividend | |||||
May 1, 2023 | 76.71 | 76.71 | 76.08 | 76.13 | 73.79 | 799,300 |
Apr 28, 2023 | 77.01 | 77.14 | 76.86 | 77.14 | 74.59 | 701,800 |
Apr 27, 2023 | 76.84 | 76.84 | 76.58 | 76.59 | 74.06 | 638,900 |
Apr 26, 2023 | 77.28 | 77.33 | 76.91 | 77.00 | 74.46 | 682,400 |
Apr 25, 2023 | 77.06 | 77.34 | 77.04 | 77.33 | 74.78 | 729,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%