NYSEArca - Delayed Quote • USD
Vanguard Small-Cap Index Fund ETF Shares (VB)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:00 AM 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 | 216.51 | 217.47 | 215.00 | 216.48 | 216.48 | 406,400 |
Apr 23, 2024 | 213.74 | 217.38 | 213.74 | 216.70 | 216.70 | 480,500 |
Apr 22, 2024 | 212.22 | 214.67 | 211.16 | 213.54 | 213.54 | 434,600 |
Apr 19, 2024 | 210.36 | 212.50 | 209.97 | 211.37 | 211.37 | 758,600 |
Apr 18, 2024 | 211.75 | 213.43 | 210.20 | 210.76 | 210.76 | 816,300 |
Apr 17, 2024 | 213.90 | 214.10 | 210.90 | 211.21 | 211.21 | 751,300 |
Apr 16, 2024 | 212.88 | 213.99 | 211.24 | 212.67 | 212.67 | 881,700 |
Apr 15, 2024 | 218.18 | 219.00 | 213.05 | 213.73 | 213.73 | 918,800 |
Apr 12, 2024 | 219.72 | 220.05 | 216.03 | 216.95 | 216.95 | 527,600 |
Apr 11, 2024 | 221.10 | 221.41 | 218.88 | 220.78 | 220.78 | 488,600 |
Apr 10, 2024 | 220.83 | 222.24 | 219.37 | 220.38 | 220.38 | 502,200 |
Apr 9, 2024 | 225.39 | 225.85 | 223.30 | 225.29 | 225.29 | 555,900 |
Apr 8, 2024 | 224.71 | 225.23 | 223.68 | 224.58 | 224.58 | 365,800 |
Apr 5, 2024 | 221.81 | 224.21 | 221.46 | 223.55 | 223.55 | 522,500 |
Apr 4, 2024 | 226.17 | 226.65 | 221.40 | 221.79 | 221.79 | 588,500 |
Apr 3, 2024 | 222.70 | 224.67 | 222.51 | 224.15 | 224.15 | 553,000 |
Apr 2, 2024 | 224.54 | 224.54 | 222.28 | 223.21 | 223.21 | 634,300 |
Apr 1, 2024 | 228.90 | 228.98 | 226.33 | 226.63 | 226.63 | 769,500 |
Mar 28, 2024 | 228.17 | 229.54 | 228.15 | 228.59 | 228.59 | 828,500 |
Mar 27, 2024 | 225.51 | 227.80 | 225.05 | 227.80 | 227.80 | 1,043,000 |
Mar 26, 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 223.92 | 579,800 |
Mar 25, 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 224.11 | 500,300 |
Mar 22, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 223.99 | 607,000 |
Mar 21, 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 226.28 | 1,155,400 |
Mar 20, 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 223.79 | 795,700 |
Mar 19, 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 220.36 | 735,100 |
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 219.05 | 561,000 |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 219.35 | 822,700 |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 219.51 | 537,800 |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 222.56 | 520,100 |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 221.78 | 712,300 |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 221.17 | 609,100 |
Mar 8, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 222.22 | 1,009,700 |
Mar 7, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 222.73 | 588,200 |
Mar 6, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 220.86 | 683,700 |
Mar 5, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 219.37 | 736,400 |
Mar 4, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 221.03 | 656,600 |
Mar 1, 2024 | 220.12 | 221.43 | 218.60 | 221.29 | 220.63 | 717,500 |
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 218.91 | 623,300 |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 217.47 | 473,700 |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 218.12 | 623,300 |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 216.30 | 592,700 |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 216.06 | 704,900 |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 215.37 | 987,100 |
Feb 21, 2024 | 213.41 | 213.96 | 212.27 | 213.75 | 213.11 | 659,500 |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 213.76 | 665,600 |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 215.55 | 1,001,300 |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 217.55 | 590,900 |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 213.53 | 5,489,500 |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 209.55 | 4,469,300 |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 215.87 | 680,000 |
Feb 9, 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 213.49 | 850,400 |
Feb 8, 2024 | 209.86 | 212.27 | 209.41 | 212.15 | 211.52 | 1,984,200 |
Feb 7, 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 209.01 | 490,900 |
Feb 6, 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 208.44 | 613,300 |
Feb 5, 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 207.05 | 551,200 |
Feb 2, 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 209.56 | 640,600 |
Feb 1, 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 209.78 | 578,300 |
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 206.96 | 766,000 |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 211.40 | 693,700 |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 212.41 | 664,200 |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 209.61 | 634,200 |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 209.20 | 923,300 |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 207.67 | 1,044,000 |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 209.29 | 809,600 |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 210.03 | 812,800 |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 207.09 | 842,700 |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 205.04 | 621,300 |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 203.39 | 945,000 |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 205.04 | 1,369,900 |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 206.77 | 572,700 |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 207.37 | 853,800 |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 208.45 | 523,700 |
Jan 9, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 207.98 | 729,200 |
Jan 8, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 209.51 | 764,600 |
Jan 5, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 206.25 | 543,900 |
Jan 4, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 205.80 | 558,800 |
Jan 3, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 206.03 | 945,700 |
Jan 2, 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 211.28 | 980,000 |
Dec 29, 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 212.69 | 780,200 |
Dec 28, 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 215.08 | 969,800 |
Dec 27, 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 215.26 | 945,800 |
Dec 26, 2023 | 214.12 | 216.10 | 213.77 | 215.47 | 214.83 | 769,000 |
Dec 22, 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 213.17 | 764,100 |
Dec 21, 2023 | 1.08 Dividend | |||||
Dec 21, 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 211.76 | 882,000 |
Dec 20, 2023 | 213.71 | 215.30 | 210.06 | 210.27 | 208.57 | 1,613,800 |
Dec 19, 2023 | 212.17 | 214.36 | 211.75 | 214.22 | 212.49 | 1,039,400 |
Dec 18, 2023 | 211.60 | 211.95 | 210.30 | 210.96 | 209.25 | 792,200 |
Dec 15, 2023 | 213.02 | 213.02 | 209.86 | 210.74 | 209.04 | 1,021,800 |
Dec 14, 2023 | 210.47 | 213.49 | 210.19 | 212.49 | 210.77 | 1,600,400 |
Dec 13, 2023 | 201.46 | 207.34 | 200.45 | 207.34 | 205.66 | 870,100 |
Dec 12, 2023 | 201.40 | 202.22 | 200.12 | 201.46 | 199.83 | 754,800 |
Dec 11, 2023 | 200.59 | 201.77 | 200.10 | 201.61 | 199.98 | 677,300 |
Dec 8, 2023 | 199.30 | 201.41 | 199.03 | 200.60 | 198.98 | 842,700 |
Dec 7, 2023 | 198.63 | 199.52 | 197.76 | 199.47 | 197.86 | 879,100 |
Dec 6, 2023 | 199.82 | 201.75 | 198.09 | 198.35 | 196.75 | 692,400 |
Dec 5, 2023 | 200.29 | 200.48 | 198.16 | 198.64 | 197.03 | 595,500 |
Dec 4, 2023 | 198.60 | 201.40 | 198.60 | 201.31 | 199.68 | 1,262,800 |
Dec 1, 2023 | 194.29 | 199.90 | 193.62 | 199.76 | 198.14 | 1,199,100 |
Nov 30, 2023 | 194.09 | 194.77 | 193.05 | 194.43 | 192.86 | 1,050,100 |
Nov 29, 2023 | 193.78 | 195.64 | 193.06 | 193.33 | 191.77 | 736,700 |
Nov 28, 2023 | 192.81 | 193.50 | 191.50 | 192.10 | 190.55 | 599,000 |
Nov 27, 2023 | 192.46 | 193.39 | 191.49 | 192.89 | 191.33 | 585,500 |
Nov 24, 2023 | 192.10 | 193.57 | 191.66 | 193.33 | 191.77 | 318,900 |
Nov 22, 2023 | 192.21 | 193.04 | 191.54 | 192.35 | 190.79 | 714,100 |
Nov 21, 2023 | 191.83 | 192.14 | 191.00 | 191.15 | 189.60 | 526,200 |
Nov 20, 2023 | 191.81 | 193.04 | 190.99 | 192.78 | 191.22 | 625,500 |
Nov 17, 2023 | 191.29 | 192.05 | 190.83 | 191.80 | 190.25 | 489,400 |
Nov 16, 2023 | 191.42 | 192.18 | 189.06 | 189.90 | 188.36 | 836,300 |
Nov 15, 2023 | 191.71 | 194.71 | 191.45 | 192.29 | 190.73 | 1,101,700 |
Nov 14, 2023 | 187.49 | 191.67 | 187.30 | 191.39 | 189.84 | 944,000 |
Nov 13, 2023 | 182.71 | 183.79 | 181.96 | 183.19 | 181.71 | 560,400 |
Nov 10, 2023 | 182.02 | 183.57 | 180.92 | 183.42 | 181.94 | 784,000 |
Nov 9, 2023 | 184.91 | 184.91 | 181.06 | 181.34 | 179.87 | 704,200 |
Nov 8, 2023 | 185.00 | 185.55 | 183.25 | 183.87 | 182.38 | 673,400 |
Nov 7, 2023 | 184.81 | 185.70 | 183.84 | 185.02 | 183.52 | 698,600 |
Nov 6, 2023 | 187.62 | 187.80 | 184.44 | 185.29 | 183.79 | 589,700 |
Nov 3, 2023 | 185.54 | 188.36 | 185.54 | 187.37 | 185.85 | 925,800 |
Nov 2, 2023 | 181.23 | 183.21 | 180.93 | 183.09 | 181.61 | 758,900 |
Nov 1, 2023 | 178.00 | 178.96 | 176.50 | 178.96 | 177.51 | 995,900 |
Oct 31, 2023 | 176.88 | 178.33 | 176.18 | 178.05 | 176.61 | 838,600 |
Oct 30, 2023 | 176.86 | 177.81 | 175.02 | 176.54 | 175.11 | 1,155,900 |
Oct 27, 2023 | 178.14 | 178.22 | 174.84 | 175.26 | 173.84 | 919,900 |
Oct 26, 2023 | 177.29 | 178.91 | 176.54 | 177.48 | 176.04 | 1,300,600 |
Oct 25, 2023 | 178.64 | 179.28 | 176.58 | 176.81 | 175.38 | 824,700 |
Oct 24, 2023 | 180.12 | 181.30 | 179.04 | 180.04 | 178.58 | 731,900 |
Oct 23, 2023 | 179.20 | 181.08 | 178.26 | 178.69 | 177.24 | 787,500 |
Oct 20, 2023 | 182.54 | 182.76 | 180.13 | 180.15 | 178.69 | 862,100 |
Oct 19, 2023 | 184.98 | 186.14 | 182.06 | 182.36 | 180.88 | 845,800 |
Oct 18, 2023 | 188.10 | 188.10 | 185.06 | 185.34 | 183.84 | 809,200 |
Oct 17, 2023 | 186.43 | 190.84 | 186.39 | 189.50 | 187.97 | 498,000 |
Oct 16, 2023 | 185.59 | 187.56 | 185.15 | 187.23 | 185.72 | 467,200 |
Oct 13, 2023 | 186.11 | 186.29 | 183.49 | 184.18 | 182.69 | 388,500 |
Oct 12, 2023 | 189.71 | 189.71 | 184.42 | 185.61 | 184.11 | 527,300 |
Oct 11, 2023 | 189.32 | 190.32 | 187.94 | 189.36 | 187.83 | 407,100 |
Oct 10, 2023 | 187.64 | 190.10 | 187.51 | 188.96 | 187.43 | 675,400 |
Oct 9, 2023 | 184.41 | 187.37 | 184.19 | 186.81 | 185.30 | 488,600 |
Oct 6, 2023 | 182.82 | 186.55 | 182.02 | 185.51 | 184.01 | 469,500 |
Oct 5, 2023 | 183.76 | 184.42 | 182.59 | 183.83 | 182.34 | 631,300 |
Oct 4, 2023 | 183.54 | 184.25 | 181.55 | 183.99 | 182.50 | 734,900 |
Oct 3, 2023 | 185.37 | 186.00 | 182.39 | 183.16 | 181.68 | 773,400 |
Oct 2, 2023 | 188.58 | 189.10 | 185.66 | 186.56 | 185.05 | 717,500 |
Sep 29, 2023 | 191.33 | 191.57 | 188.69 | 189.07 | 187.54 | 540,500 |
Sep 28, 2023 | 187.92 | 190.54 | 187.50 | 189.56 | 188.03 | 601,100 |
Sep 27, 2023 | 187.57 | 188.59 | 186.18 | 187.66 | 186.14 | 861,600 |
Sep 26, 2023 | 188.00 | 188.96 | 186.19 | 186.24 | 184.73 | 800,000 |
Sep 25, 2023 | 187.18 | 189.36 | 187.16 | 189.03 | 187.50 | 547,800 |
Sep 22, 2023 | 189.44 | 189.93 | 188.07 | 188.10 | 186.58 | 607,900 |
Sep 21, 2023 | 0.74 Dividend | |||||
Sep 21, 2023 | 191.19 | 191.19 | 188.57 | 188.57 | 187.04 | 1,424,100 |
Sep 20, 2023 | 195.33 | 196.17 | 192.94 | 192.97 | 190.68 | 645,100 |
Sep 19, 2023 | 195.15 | 195.70 | 193.58 | 194.38 | 192.07 | 729,100 |
Sep 18, 2023 | 195.61 | 195.89 | 194.62 | 195.14 | 192.82 | 372,400 |
Sep 15, 2023 | 196.78 | 196.84 | 194.90 | 195.73 | 193.41 | 614,000 |
Sep 14, 2023 | 196.85 | 197.87 | 196.31 | 197.45 | 195.11 | 658,100 |
Sep 13, 2023 | 196.82 | 196.82 | 194.43 | 195.09 | 192.77 | 359,800 |
Sep 12, 2023 | 196.03 | 197.63 | 196.03 | 196.55 | 194.22 | 399,400 |
Sep 11, 2023 | 197.44 | 197.99 | 196.35 | 196.59 | 194.26 | 299,000 |
Sep 8, 2023 | 196.91 | 197.14 | 195.89 | 196.26 | 193.93 | 350,100 |
Sep 7, 2023 | 197.08 | 197.40 | 195.80 | 196.70 | 194.37 | 844,700 |
Sep 6, 2023 | 199.03 | 200.19 | 197.29 | 198.28 | 195.93 | 359,600 |
Sep 5, 2023 | 201.88 | 202.29 | 198.90 | 198.90 | 196.54 | 477,200 |
Sep 1, 2023 | 202.55 | 203.69 | 202.29 | 202.99 | 200.58 | 390,700 |
Aug 31, 2023 | 201.38 | 202.22 | 200.98 | 201.03 | 198.64 | 572,000 |
Aug 30, 2023 | 199.85 | 201.58 | 199.46 | 201.05 | 198.66 | 394,900 |
Aug 29, 2023 | 197.05 | 200.11 | 196.20 | 200.11 | 197.74 | 497,400 |
Aug 28, 2023 | 196.48 | 198.09 | 196.47 | 197.15 | 194.81 | 494,600 |
Aug 25, 2023 | 195.39 | 196.45 | 193.29 | 195.47 | 193.15 | 558,600 |
Aug 24, 2023 | 196.53 | 197.69 | 194.55 | 194.63 | 192.32 | 661,200 |
Aug 23, 2023 | 195.00 | 197.05 | 194.35 | 197.03 | 194.69 | 463,400 |
Aug 22, 2023 | 195.99 | 196.60 | 194.32 | 194.76 | 192.45 | 470,500 |
Aug 21, 2023 | 195.67 | 196.31 | 194.07 | 195.49 | 193.17 | 458,000 |
Aug 18, 2023 | 193.29 | 196.00 | 193.02 | 195.58 | 193.26 | 517,100 |
Aug 17, 2023 | 197.90 | 198.09 | 194.64 | 194.64 | 192.33 | 633,800 |
Aug 16, 2023 | 199.17 | 200.12 | 197.23 | 197.26 | 194.92 | 500,900 |
Aug 15, 2023 | 200.96 | 200.96 | 199.22 | 199.37 | 197.00 | 444,800 |
Aug 14, 2023 | 201.30 | 202.07 | 200.07 | 202.07 | 199.67 | 815,900 |
Aug 11, 2023 | 201.02 | 202.61 | 200.76 | 201.92 | 199.52 | 776,400 |
Aug 10, 2023 | 203.11 | 204.72 | 200.94 | 201.78 | 199.39 | 1,123,100 |
Aug 9, 2023 | 203.78 | 203.86 | 201.70 | 202.29 | 199.89 | 627,400 |
Aug 8, 2023 | 202.69 | 203.74 | 201.17 | 203.57 | 201.15 | 712,900 |
Aug 7, 2023 | 204.69 | 205.27 | 203.62 | 205.09 | 202.66 | 474,000 |
Aug 4, 2023 | 205.04 | 206.42 | 203.91 | 204.17 | 201.75 | 461,400 |
Aug 3, 2023 | 204.37 | 205.25 | 203.01 | 204.44 | 202.01 | 407,000 |
Aug 2, 2023 | 206.02 | 206.20 | 204.19 | 205.07 | 202.64 | 665,700 |
Aug 1, 2023 | 207.36 | 208.14 | 206.44 | 207.94 | 205.47 | 506,600 |
Jul 31, 2023 | 207.97 | 208.87 | 207.69 | 208.75 | 206.27 | 339,400 |
Jul 28, 2023 | 206.53 | 207.35 | 206.15 | 207.08 | 204.62 | 434,000 |
Jul 27, 2023 | 208.61 | 208.65 | 204.03 | 204.62 | 202.19 | 371,200 |
Jul 26, 2023 | 205.89 | 207.75 | 205.39 | 207.20 | 204.74 | 285,700 |
Jul 25, 2023 | 205.55 | 207.04 | 205.32 | 206.00 | 203.56 | 360,400 |
Jul 24, 2023 | 205.74 | 207.17 | 205.10 | 205.77 | 203.33 | 418,000 |
Jul 21, 2023 | 207.18 | 207.18 | 205.34 | 205.62 | 203.18 | 288,800 |
Jul 20, 2023 | 207.65 | 207.65 | 205.31 | 206.11 | 203.66 | 736,400 |
Jul 19, 2023 | 207.62 | 208.15 | 206.63 | 207.47 | 205.01 | 564,100 |
Jul 18, 2023 | 205.09 | 207.07 | 204.76 | 206.69 | 204.24 | 557,000 |
Jul 17, 2023 | 203.00 | 205.29 | 202.57 | 204.76 | 202.33 | 399,800 |
Jul 14, 2023 | 205.41 | 205.41 | 202.37 | 203.34 | 200.93 | 480,300 |
Jul 13, 2023 | 204.93 | 205.69 | 204.05 | 205.45 | 203.01 | 508,000 |
Jul 12, 2023 | 205.01 | 205.32 | 203.73 | 204.05 | 201.63 | 558,100 |
Jul 11, 2023 | 200.73 | 202.65 | 200.34 | 202.40 | 200.00 | 409,800 |
Jul 10, 2023 | 196.63 | 200.02 | 196.63 | 199.98 | 197.61 | 376,700 |
Jul 7, 2023 | 195.46 | 198.74 | 195.20 | 197.07 | 194.73 | 434,400 |
Jul 6, 2023 | 195.53 | 195.90 | 193.10 | 195.19 | 192.87 | 459,600 |
Jul 5, 2023 | 198.73 | 198.73 | 197.14 | 197.70 | 195.35 | 489,300 |
Jul 3, 2023 | 198.63 | 200.11 | 198.63 | 199.66 | 197.29 | 272,700 |
Jun 30, 2023 | 199.09 | 199.66 | 198.27 | 198.89 | 196.53 | 685,100 |
Jun 29, 2023 | 195.99 | 197.82 | 195.56 | 197.76 | 195.41 | 512,300 |
Jun 28, 2023 | 194.75 | 195.61 | 193.62 | 195.49 | 193.17 | 589,100 |
Jun 27, 2023 | 192.01 | 195.35 | 191.56 | 194.96 | 192.65 | 558,400 |
Jun 26, 2023 | 190.95 | 193.00 | 190.90 | 191.67 | 189.40 | 458,800 |
Jun 23, 2023 | 0.76 Dividend | |||||
Jun 23, 2023 | 191.30 | 192.23 | 190.44 | 190.61 | 188.35 | 419,800 |
Jun 22, 2023 | 194.87 | 194.87 | 193.00 | 193.98 | 190.93 | 654,200 |
Jun 21, 2023 | 195.12 | 196.23 | 194.40 | 195.33 | 192.26 | 581,000 |
Jun 20, 2023 | 196.23 | 196.44 | 194.73 | 195.86 | 192.78 | 465,300 |
Jun 16, 2023 | 198.98 | 199.26 | 196.33 | 197.14 | 194.04 | 414,900 |
Jun 15, 2023 | 195.42 | 198.31 | 195.42 | 198.20 | 195.08 | 832,700 |
Jun 14, 2023 | 198.24 | 199.14 | 194.88 | 196.32 | 193.23 | 741,400 |
Jun 13, 2023 | 196.29 | 198.35 | 195.87 | 197.75 | 194.64 | 639,500 |
Jun 12, 2023 | 194.39 | 195.76 | 193.47 | 195.28 | 192.21 | 380,400 |
Jun 9, 2023 | 195.38 | 195.65 | 193.58 | 194.21 | 191.15 | 480,800 |
Jun 8, 2023 | 195.45 | 195.80 | 193.69 | 195.34 | 192.27 | 588,700 |
Jun 7, 2023 | 194.00 | 196.42 | 194.00 | 195.95 | 192.87 | 757,300 |
Jun 6, 2023 | 189.00 | 193.72 | 189.00 | 193.19 | 190.15 | 591,500 |
Jun 5, 2023 | 190.34 | 190.84 | 188.17 | 189.42 | 186.44 | 454,400 |
Jun 2, 2023 | 187.54 | 191.35 | 187.23 | 191.21 | 188.20 | 605,000 |
Jun 1, 2023 | 183.86 | 185.98 | 182.74 | 185.42 | 182.50 | 486,100 |
May 31, 2023 | 184.81 | 185.80 | 182.32 | 183.62 | 180.73 | 482,300 |
May 30, 2023 | 186.68 | 187.28 | 184.87 | 185.70 | 182.78 | 507,400 |
May 26, 2023 | 184.18 | 186.11 | 184.01 | 185.82 | 182.90 | 444,200 |
May 25, 2023 | 184.73 | 185.20 | 182.38 | 183.92 | 181.03 | 535,100 |
May 24, 2023 | 185.66 | 185.86 | 183.75 | 184.58 | 181.68 | 425,800 |
May 23, 2023 | 187.63 | 189.57 | 186.64 | 186.71 | 183.77 | 552,200 |
May 22, 2023 | 187.05 | 188.99 | 186.45 | 188.27 | 185.31 | 470,000 |
May 19, 2023 | 189.09 | 189.23 | 185.93 | 186.64 | 183.70 | 1,184,100 |
May 18, 2023 | 185.90 | 188.35 | 185.46 | 188.14 | 185.18 | 771,400 |
May 17, 2023 | 183.89 | 186.72 | 183.15 | 186.41 | 183.48 | 609,500 |
May 16, 2023 | 184.76 | 184.85 | 182.99 | 182.99 | 180.11 | 774,300 |
May 15, 2023 | 184.09 | 186.49 | 183.90 | 185.87 | 182.95 | 812,800 |
May 12, 2023 | 184.65 | 185.17 | 182.45 | 183.75 | 180.86 | 923,400 |
May 11, 2023 | 184.19 | 184.75 | 182.95 | 183.92 | 181.03 | 524,300 |
May 10, 2023 | 186.89 | 186.89 | 183.23 | 185.04 | 182.13 | 349,500 |
May 9, 2023 | 184.04 | 185.34 | 183.41 | 184.63 | 181.73 | 407,700 |
May 8, 2023 | 186.27 | 186.50 | 184.36 | 185.11 | 182.20 | 387,900 |
May 5, 2023 | 183.82 | 185.89 | 183.75 | 185.40 | 182.48 | 564,500 |
May 4, 2023 | 182.99 | 183.36 | 180.17 | 181.26 | 178.41 | 589,600 |
May 3, 2023 | 184.35 | 187.29 | 183.81 | 183.93 | 181.04 | 907,600 |
May 2, 2023 | 186.43 | 186.43 | 181.92 | 184.00 | 181.10 | 681,400 |
May 1, 2023 | 187.01 | 188.96 | 186.94 | 187.39 | 184.44 | 533,900 |
Apr 28, 2023 | 185.03 | 187.66 | 185.00 | 187.31 | 184.36 | 413,700 |
Apr 27, 2023 | 183.41 | 185.67 | 182.55 | 185.49 | 182.57 | 502,200 |
Apr 26, 2023 | 184.16 | 184.78 | 182.39 | 182.77 | 179.89 | 518,200 |
Apr 25, 2023 | 187.17 | 187.29 | 184.28 | 184.36 | 181.46 | 432,200 |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%