NYSEArca - Delayed Quote • USD
Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:14 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 23, 2024 | 240.77 | 245.68 | 240.77 | 244.63 | 244.63 | 280,900 |
Apr 22, 2024 | 239.00 | 241.51 | 237.46 | 240.40 | 240.40 | 277,400 |
Apr 19, 2024 | 237.87 | 240.03 | 236.01 | 237.63 | 237.63 | 457,200 |
Apr 18, 2024 | 240.51 | 242.51 | 238.27 | 238.85 | 238.85 | 267,200 |
Apr 17, 2024 | 243.42 | 244.23 | 239.57 | 240.00 | 240.00 | 319,800 |
Apr 16, 2024 | 241.80 | 243.84 | 240.50 | 242.42 | 242.42 | 255,000 |
Apr 15, 2024 | 248.99 | 249.76 | 242.33 | 243.26 | 243.26 | 267,800 |
Apr 12, 2024 | 251.47 | 252.06 | 246.76 | 247.95 | 247.95 | 216,400 |
Apr 11, 2024 | 253.00 | 253.61 | 250.66 | 252.89 | 252.89 | 179,900 |
Apr 10, 2024 | 251.42 | 253.67 | 250.67 | 252.28 | 252.28 | 223,400 |
Apr 9, 2024 | 256.78 | 257.28 | 254.39 | 257.28 | 257.28 | 217,100 |
Apr 8, 2024 | 255.83 | 256.50 | 254.53 | 255.69 | 255.69 | 280,900 |
Apr 5, 2024 | 252.27 | 255.41 | 251.74 | 254.38 | 254.38 | 262,500 |
Apr 4, 2024 | 257.74 | 258.13 | 251.86 | 252.47 | 252.47 | 221,100 |
Apr 3, 2024 | 253.01 | 255.89 | 252.93 | 255.10 | 255.10 | 193,900 |
Apr 2, 2024 | 255.21 | 255.49 | 252.86 | 254.05 | 254.05 | 536,100 |
Apr 1, 2024 | 260.97 | 260.99 | 257.83 | 258.31 | 258.31 | 227,600 |
Mar 28, 2024 | 260.86 | 262.09 | 260.36 | 260.72 | 260.72 | 196,600 |
Mar 27, 2024 | 258.77 | 260.10 | 257.08 | 260.10 | 260.10 | 333,900 |
Mar 26, 2024 | 258.67 | 258.98 | 256.54 | 256.81 | 256.81 | 230,800 |
Mar 25, 2024 | 257.50 | 258.33 | 256.79 | 257.06 | 257.06 | 157,900 |
Mar 22, 2024 | 259.36 | 259.36 | 256.26 | 257.00 | 257.00 | 179,200 |
Mar 21, 2024 | 0.41 Dividend | |||||
Mar 21, 2024 | 258.72 | 260.75 | 258.29 | 259.35 | 259.35 | 250,200 |
Mar 20, 2024 | 252.98 | 257.52 | 252.57 | 257.06 | 256.65 | 165,900 |
Mar 19, 2024 | 250.39 | 253.37 | 249.92 | 253.08 | 252.68 | 171,800 |
Mar 18, 2024 | 253.14 | 253.51 | 251.53 | 251.72 | 251.32 | 177,100 |
Mar 15, 2024 | 251.51 | 252.86 | 250.90 | 251.89 | 251.49 | 302,300 |
Mar 14, 2024 | 256.45 | 256.56 | 250.61 | 252.51 | 252.11 | 552,400 |
Mar 13, 2024 | 255.91 | 257.62 | 255.54 | 256.47 | 256.07 | 161,400 |
Mar 12, 2024 | 255.50 | 256.53 | 253.55 | 255.91 | 255.51 | 215,400 |
Mar 11, 2024 | 256.24 | 257.00 | 254.25 | 254.90 | 254.50 | 166,400 |
Mar 8, 2024 | 259.77 | 262.01 | 256.19 | 257.24 | 256.83 | 387,600 |
Mar 7, 2024 | 257.08 | 258.44 | 256.67 | 258.24 | 257.83 | 331,100 |
Mar 6, 2024 | 255.90 | 257.16 | 254.05 | 255.56 | 255.16 | 514,500 |
Mar 5, 2024 | 255.36 | 255.82 | 252.01 | 253.10 | 252.70 | 243,500 |
Mar 4, 2024 | 257.93 | 258.80 | 257.05 | 257.41 | 257.00 | 220,100 |
Mar 1, 2024 | 254.25 | 256.84 | 252.96 | 256.62 | 256.22 | 313,900 |
Feb 29, 2024 | 254.44 | 255.44 | 252.03 | 253.57 | 253.17 | 295,500 |
Feb 28, 2024 | 250.86 | 252.89 | 250.33 | 251.73 | 251.33 | 181,300 |
Feb 27, 2024 | 251.38 | 252.69 | 250.83 | 252.48 | 252.08 | 821,000 |
Feb 26, 2024 | 248.18 | 250.37 | 247.93 | 249.85 | 249.46 | 1,246,300 |
Feb 23, 2024 | 248.21 | 249.07 | 246.64 | 248.02 | 247.63 | 520,800 |
Feb 22, 2024 | 246.41 | 248.18 | 245.57 | 247.66 | 247.27 | 301,300 |
Feb 21, 2024 | 243.46 | 244.30 | 241.77 | 243.50 | 243.12 | 263,700 |
Feb 20, 2024 | 246.28 | 246.68 | 243.95 | 245.77 | 245.38 | 679,600 |
Feb 16, 2024 | 249.83 | 251.59 | 248.50 | 248.96 | 248.57 | 316,500 |
Feb 15, 2024 | 249.52 | 251.90 | 248.86 | 251.64 | 251.24 | 282,200 |
Feb 14, 2024 | 244.81 | 247.62 | 243.82 | 247.37 | 246.98 | 305,800 |
Feb 13, 2024 | 241.24 | 244.64 | 239.80 | 241.64 | 241.26 | 1,911,000 |
Feb 12, 2024 | 246.94 | 249.95 | 246.92 | 248.61 | 248.22 | 283,500 |
Feb 9, 2024 | 244.63 | 246.98 | 244.47 | 246.57 | 246.18 | 270,500 |
Feb 8, 2024 | 239.79 | 243.76 | 239.73 | 243.59 | 243.21 | 210,400 |
Feb 7, 2024 | 239.62 | 240.90 | 237.54 | 239.78 | 239.40 | 361,700 |
Feb 6, 2024 | 236.66 | 238.85 | 236.03 | 238.73 | 238.35 | 362,600 |
Feb 5, 2024 | 237.36 | 237.43 | 234.14 | 236.51 | 236.14 | 365,400 |
Feb 2, 2024 | 237.05 | 240.15 | 235.80 | 239.21 | 238.83 | 501,300 |
Feb 1, 2024 | 236.51 | 238.80 | 234.24 | 238.73 | 238.35 | 301,700 |
Jan 31, 2024 | 238.91 | 240.84 | 234.52 | 234.77 | 234.40 | 220,800 |
Jan 30, 2024 | 240.59 | 240.78 | 238.85 | 239.45 | 239.07 | 222,700 |
Jan 29, 2024 | 237.49 | 241.53 | 237.00 | 241.53 | 241.15 | 438,500 |
Jan 26, 2024 | 237.78 | 238.77 | 236.76 | 237.02 | 236.65 | 237,700 |
Jan 25, 2024 | 238.48 | 239.03 | 235.90 | 237.02 | 236.65 | 265,600 |
Jan 24, 2024 | 241.18 | 241.18 | 235.80 | 235.94 | 235.57 | 265,300 |
Jan 23, 2024 | 240.51 | 240.75 | 237.32 | 238.52 | 238.14 | 211,700 |
Jan 22, 2024 | 236.99 | 240.05 | 236.99 | 238.77 | 238.39 | 400,900 |
Jan 19, 2024 | 233.98 | 235.31 | 231.67 | 235.12 | 234.75 | 344,500 |
Jan 18, 2024 | 232.55 | 233.21 | 229.95 | 232.78 | 232.41 | 192,400 |
Jan 17, 2024 | 230.00 | 231.06 | 229.03 | 231.00 | 230.64 | 275,900 |
Jan 16, 2024 | 232.47 | 233.66 | 231.10 | 232.51 | 232.14 | 523,300 |
Jan 12, 2024 | 236.51 | 237.79 | 233.73 | 234.15 | 233.78 | 268,000 |
Jan 11, 2024 | 235.69 | 236.00 | 232.04 | 234.84 | 234.47 | 252,900 |
Jan 10, 2024 | 235.58 | 236.29 | 233.52 | 235.88 | 235.51 | 235,600 |
Jan 9, 2024 | 234.60 | 236.74 | 234.15 | 235.60 | 235.23 | 190,000 |
Jan 8, 2024 | 231.91 | 236.86 | 231.26 | 236.84 | 236.47 | 369,600 |
Jan 5, 2024 | 230.88 | 233.54 | 230.06 | 231.77 | 231.40 | 250,700 |
Jan 4, 2024 | 231.97 | 233.55 | 231.51 | 232.20 | 231.83 | 199,600 |
Jan 3, 2024 | 236.12 | 236.50 | 231.78 | 232.05 | 231.68 | 448,100 |
Jan 2, 2024 | 239.76 | 241.19 | 237.50 | 238.77 | 238.39 | 424,800 |
Dec 29, 2023 | 244.52 | 245.18 | 241.63 | 241.77 | 241.39 | 221,100 |
Dec 28, 2023 | 244.52 | 246.15 | 244.35 | 245.17 | 244.78 | 407,300 |
Dec 27, 2023 | 245.32 | 246.18 | 244.20 | 245.46 | 245.07 | 323,700 |
Dec 26, 2023 | 243.08 | 245.23 | 242.50 | 244.59 | 244.20 | 368,700 |
Dec 22, 2023 | 241.61 | 243.67 | 240.74 | 242.34 | 241.96 | 432,600 |
Dec 21, 2023 | 0.62 Dividend | |||||
Dec 21, 2023 | 239.20 | 240.91 | 238.18 | 240.82 | 240.44 | 497,000 |
Dec 20, 2023 | 241.52 | 243.24 | 236.52 | 236.52 | 235.53 | 310,700 |
Dec 19, 2023 | 239.65 | 242.19 | 239.22 | 242.07 | 241.06 | 312,300 |
Dec 18, 2023 | 238.02 | 238.99 | 236.73 | 238.04 | 237.04 | 325,400 |
Dec 15, 2023 | 240.00 | 240.00 | 236.34 | 237.55 | 236.56 | 556,500 |
Dec 14, 2023 | 237.24 | 240.44 | 236.66 | 239.14 | 238.14 | 418,200 |
Dec 13, 2023 | 226.75 | 233.84 | 225.70 | 233.84 | 232.86 | 307,800 |
Dec 12, 2023 | 226.54 | 227.82 | 224.72 | 227.10 | 226.15 | 278,500 |
Dec 11, 2023 | 225.50 | 226.80 | 224.94 | 226.64 | 225.69 | 233,900 |
Dec 8, 2023 | 223.55 | 226.64 | 223.40 | 225.52 | 224.58 | 274,300 |
Dec 7, 2023 | 223.47 | 224.11 | 222.13 | 223.99 | 223.05 | 222,500 |
Dec 6, 2023 | 225.12 | 226.70 | 222.86 | 222.95 | 222.02 | 327,100 |
Dec 5, 2023 | 225.31 | 225.31 | 222.64 | 223.56 | 222.62 | 303,900 |
Dec 4, 2023 | 224.02 | 226.60 | 224.00 | 226.38 | 225.43 | 270,500 |
Dec 1, 2023 | 218.62 | 225.14 | 217.81 | 225.14 | 224.20 | 339,900 |
Nov 30, 2023 | 218.72 | 219.20 | 217.34 | 218.61 | 217.69 | 228,000 |
Nov 29, 2023 | 218.03 | 220.70 | 217.30 | 217.61 | 216.70 | 268,500 |
Nov 28, 2023 | 216.61 | 217.69 | 215.21 | 216.31 | 215.40 | 289,700 |
Nov 27, 2023 | 216.47 | 217.50 | 215.41 | 216.98 | 216.07 | 299,000 |
Nov 24, 2023 | 215.75 | 217.53 | 215.60 | 217.19 | 216.28 | 105,600 |
Nov 22, 2023 | 216.00 | 217.07 | 215.32 | 216.17 | 215.26 | 356,000 |
Nov 21, 2023 | 215.69 | 215.78 | 214.28 | 214.68 | 213.78 | 211,200 |
Nov 20, 2023 | 214.85 | 216.99 | 214.20 | 216.56 | 215.65 | 289,900 |
Nov 17, 2023 | 213.73 | 214.64 | 213.15 | 214.54 | 213.64 | 408,100 |
Nov 16, 2023 | 214.43 | 215.08 | 211.36 | 212.47 | 211.58 | 391,100 |
Nov 15, 2023 | 215.00 | 218.83 | 214.62 | 215.22 | 214.32 | 481,800 |
Nov 14, 2023 | 210.15 | 214.73 | 210.15 | 214.47 | 213.57 | 515,100 |
Nov 13, 2023 | 204.34 | 205.55 | 203.31 | 205.01 | 204.15 | 307,600 |
Nov 10, 2023 | 203.37 | 205.13 | 201.92 | 205.07 | 204.21 | 327,900 |
Nov 9, 2023 | 207.32 | 207.32 | 202.42 | 202.66 | 201.81 | 351,700 |
Nov 8, 2023 | 207.44 | 207.97 | 205.09 | 205.88 | 205.02 | 235,200 |
Nov 7, 2023 | 206.58 | 208.12 | 205.20 | 207.41 | 206.54 | 253,500 |
Nov 6, 2023 | 209.54 | 209.93 | 205.49 | 206.58 | 205.71 | 492,300 |
Nov 3, 2023 | 206.99 | 210.13 | 206.22 | 208.95 | 208.07 | 431,100 |
Nov 2, 2023 | 202.80 | 204.05 | 201.76 | 203.80 | 202.95 | 352,200 |
Nov 1, 2023 | 199.01 | 199.66 | 196.65 | 199.66 | 198.82 | 372,000 |
Oct 31, 2023 | 197.23 | 199.48 | 196.69 | 199.07 | 198.24 | 291,300 |
Oct 30, 2023 | 198.02 | 199.02 | 195.63 | 197.18 | 196.35 | 254,100 |
Oct 27, 2023 | 199.48 | 199.48 | 195.86 | 196.36 | 195.54 | 376,900 |
Oct 26, 2023 | 199.16 | 200.45 | 197.45 | 198.39 | 197.56 | 502,800 |
Oct 25, 2023 | 202.40 | 202.40 | 198.63 | 198.67 | 197.84 | 284,200 |
Oct 24, 2023 | 203.48 | 205.63 | 202.78 | 204.04 | 203.19 | 282,700 |
Oct 23, 2023 | 202.28 | 204.50 | 200.68 | 201.80 | 200.95 | 328,200 |
Oct 20, 2023 | 206.19 | 206.19 | 203.38 | 203.48 | 202.63 | 260,000 |
Oct 19, 2023 | 209.39 | 210.33 | 205.68 | 206.23 | 205.37 | 199,500 |
Oct 18, 2023 | 213.18 | 213.18 | 209.14 | 209.45 | 208.57 | 170,800 |
Oct 17, 2023 | 210.64 | 216.12 | 210.64 | 214.60 | 213.70 | 398,700 |
Oct 16, 2023 | 210.25 | 212.71 | 209.00 | 212.26 | 211.37 | 175,600 |
Oct 13, 2023 | 210.77 | 210.87 | 207.75 | 208.66 | 207.79 | 232,500 |
Oct 12, 2023 | 215.57 | 215.57 | 209.08 | 210.13 | 209.25 | 204,700 |
Oct 11, 2023 | 215.93 | 216.87 | 213.52 | 215.31 | 214.41 | 115,600 |
Oct 10, 2023 | 212.56 | 216.68 | 212.56 | 215.31 | 214.41 | 194,700 |
Oct 9, 2023 | 209.55 | 212.65 | 209.30 | 212.17 | 211.28 | 185,400 |
Oct 6, 2023 | 207.00 | 211.97 | 206.65 | 211.02 | 210.14 | 534,500 |
Oct 5, 2023 | 208.35 | 209.32 | 206.54 | 208.51 | 207.64 | 310,300 |
Oct 4, 2023 | 208.23 | 208.98 | 205.84 | 208.77 | 207.90 | 241,100 |
Oct 3, 2023 | 210.48 | 211.20 | 206.96 | 207.72 | 206.85 | 315,500 |
Oct 2, 2023 | 213.94 | 214.38 | 210.93 | 212.15 | 211.26 | 247,500 |
Sep 29, 2023 | 216.64 | 217.38 | 213.81 | 214.18 | 213.28 | 188,700 |
Sep 28, 2023 | 212.99 | 216.10 | 212.40 | 214.79 | 213.89 | 164,100 |
Sep 27, 2023 | 212.14 | 213.91 | 210.85 | 212.76 | 211.87 | 312,200 |
Sep 26, 2023 | 212.39 | 213.61 | 210.46 | 210.59 | 209.71 | 226,800 |
Sep 25, 2023 | 211.90 | 214.15 | 211.77 | 213.46 | 212.57 | 196,200 |
Sep 22, 2023 | 214.49 | 214.91 | 212.78 | 212.95 | 212.06 | 225,900 |
Sep 21, 2023 | 0.31 Dividend | |||||
Sep 21, 2023 | 216.17 | 216.17 | 213.18 | 213.32 | 212.43 | 186,500 |
Sep 20, 2023 | 221.44 | 222.21 | 218.28 | 218.28 | 217.05 | 119,900 |
Sep 19, 2023 | 221.67 | 222.08 | 219.44 | 220.53 | 219.29 | 273,600 |
Sep 18, 2023 | 222.37 | 222.69 | 221.11 | 221.46 | 220.22 | 133,200 |
Sep 15, 2023 | 224.44 | 224.44 | 221.77 | 222.49 | 221.24 | 149,900 |
Sep 14, 2023 | 224.99 | 225.93 | 223.74 | 225.25 | 223.98 | 156,100 |
Sep 13, 2023 | 224.65 | 225.00 | 222.59 | 223.21 | 221.96 | 96,500 |
Sep 12, 2023 | 224.91 | 226.40 | 224.20 | 224.72 | 223.46 | 151,900 |
Sep 11, 2023 | 226.27 | 226.43 | 224.94 | 225.56 | 224.29 | 131,400 |
Sep 8, 2023 | 226.15 | 226.62 | 224.55 | 224.85 | 223.59 | 162,400 |
Sep 7, 2023 | 225.90 | 226.35 | 224.08 | 225.95 | 224.68 | 135,700 |
Sep 6, 2023 | 227.89 | 229.42 | 226.45 | 227.91 | 226.63 | 127,100 |
Sep 5, 2023 | 230.59 | 230.92 | 227.93 | 227.93 | 226.65 | 183,000 |
Sep 1, 2023 | 231.59 | 232.85 | 230.84 | 231.78 | 230.48 | 143,700 |
Aug 31, 2023 | 230.15 | 231.04 | 229.51 | 229.51 | 228.22 | 134,600 |
Aug 30, 2023 | 227.72 | 230.10 | 227.24 | 229.35 | 228.06 | 187,300 |
Aug 29, 2023 | 223.01 | 227.91 | 222.66 | 227.86 | 226.58 | 248,500 |
Aug 28, 2023 | 223.14 | 224.59 | 223.01 | 223.38 | 222.12 | 125,200 |
Aug 25, 2023 | 221.35 | 223.06 | 219.22 | 222.18 | 220.93 | 180,100 |
Aug 24, 2023 | 224.51 | 224.76 | 220.38 | 220.40 | 219.16 | 147,300 |
Aug 23, 2023 | 222.02 | 224.81 | 221.64 | 224.37 | 223.11 | 117,000 |
Aug 22, 2023 | 222.51 | 223.04 | 220.84 | 221.64 | 220.39 | 174,100 |
Aug 21, 2023 | 221.26 | 222.10 | 219.75 | 221.50 | 220.25 | 148,000 |
Aug 18, 2023 | 217.86 | 221.29 | 217.22 | 220.83 | 219.59 | 167,800 |
Aug 17, 2023 | 224.17 | 224.17 | 219.58 | 219.68 | 218.45 | 191,100 |
Aug 16, 2023 | 226.07 | 226.71 | 223.41 | 223.41 | 222.15 | 148,600 |
Aug 15, 2023 | 227.87 | 228.13 | 226.39 | 226.66 | 225.39 | 140,900 |
Aug 14, 2023 | 227.18 | 229.20 | 226.15 | 229.20 | 227.91 | 228,900 |
Aug 11, 2023 | 226.77 | 228.70 | 226.50 | 227.96 | 226.68 | 261,600 |
Aug 10, 2023 | 229.39 | 231.34 | 226.87 | 227.91 | 226.63 | 300,300 |
Aug 9, 2023 | 230.28 | 230.28 | 227.37 | 227.93 | 226.65 | 172,200 |
Aug 8, 2023 | 229.77 | 229.95 | 227.50 | 229.79 | 228.50 | 193,900 |
Aug 7, 2023 | 232.48 | 232.48 | 230.11 | 231.80 | 230.50 | 156,800 |
Aug 4, 2023 | 233.54 | 234.60 | 231.30 | 231.77 | 230.47 | 258,400 |
Aug 3, 2023 | 232.13 | 233.66 | 231.41 | 232.60 | 231.29 | 179,000 |
Aug 2, 2023 | 235.29 | 235.29 | 231.73 | 233.22 | 231.91 | 165,700 |
Aug 1, 2023 | 237.95 | 238.25 | 236.25 | 238.10 | 236.76 | 151,900 |
Jul 31, 2023 | 237.87 | 239.60 | 237.87 | 239.48 | 238.13 | 164,000 |
Jul 28, 2023 | 235.82 | 237.03 | 235.23 | 236.74 | 235.41 | 138,700 |
Jul 27, 2023 | 238.64 | 238.64 | 232.51 | 233.15 | 231.84 | 152,600 |
Jul 26, 2023 | 235.22 | 237.27 | 235.01 | 236.64 | 235.31 | 122,800 |
Jul 25, 2023 | 235.00 | 236.81 | 235.00 | 235.74 | 234.41 | 140,500 |
Jul 24, 2023 | 236.20 | 237.22 | 234.59 | 235.19 | 233.87 | 202,500 |
Jul 21, 2023 | 237.43 | 237.43 | 235.41 | 236.08 | 234.75 | 202,300 |
Jul 20, 2023 | 238.32 | 238.53 | 235.40 | 235.86 | 234.53 | 140,900 |
Jul 19, 2023 | 239.68 | 240.76 | 238.00 | 238.90 | 237.56 | 306,600 |
Jul 18, 2023 | 237.48 | 239.14 | 237.31 | 238.56 | 237.22 | 197,000 |
Jul 17, 2023 | 235.14 | 238.13 | 234.27 | 237.36 | 236.03 | 240,000 |
Jul 14, 2023 | 237.99 | 237.99 | 234.53 | 235.36 | 234.04 | 202,900 |
Jul 13, 2023 | 237.03 | 238.44 | 236.08 | 237.88 | 236.54 | 136,000 |
Jul 12, 2023 | 236.82 | 236.90 | 234.93 | 236.00 | 234.67 | 207,800 |
Jul 11, 2023 | 231.65 | 233.99 | 230.98 | 233.55 | 232.24 | 137,300 |
Jul 10, 2023 | 226.05 | 230.96 | 226.05 | 230.96 | 229.66 | 190,900 |
Jul 7, 2023 | 224.79 | 228.18 | 224.79 | 226.24 | 224.97 | 232,100 |
Jul 6, 2023 | 225.33 | 225.33 | 222.11 | 224.47 | 223.21 | 158,900 |
Jul 5, 2023 | 228.72 | 228.72 | 227.39 | 227.81 | 226.53 | 185,700 |
Jul 3, 2023 | 229.54 | 230.10 | 229.02 | 229.72 | 228.43 | 108,700 |
Jun 30, 2023 | 229.78 | 230.59 | 229.00 | 229.74 | 228.45 | 158,400 |
Jun 29, 2023 | 225.96 | 228.12 | 225.51 | 227.81 | 226.53 | 99,500 |
Jun 28, 2023 | 223.90 | 225.94 | 223.24 | 225.53 | 224.26 | 196,600 |
Jun 27, 2023 | 221.31 | 224.74 | 220.70 | 224.33 | 223.07 | 153,600 |
Jun 26, 2023 | 220.24 | 222.50 | 220.05 | 220.44 | 219.20 | 227,500 |
Jun 23, 2023 | 0.38 Dividend | |||||
Jun 23, 2023 | 221.07 | 221.90 | 220.24 | 220.38 | 219.14 | 144,000 |
Jun 22, 2023 | 223.87 | 224.44 | 222.36 | 223.81 | 222.18 | 118,600 |
Jun 21, 2023 | 225.30 | 225.89 | 223.50 | 224.72 | 223.08 | 137,700 |
Jun 20, 2023 | 226.13 | 226.48 | 224.24 | 225.97 | 224.32 | 178,700 |
Jun 16, 2023 | 229.95 | 230.00 | 226.28 | 227.11 | 225.45 | 200,500 |
Jun 15, 2023 | 225.66 | 228.90 | 225.17 | 228.54 | 226.87 | 211,700 |
Jun 14, 2023 | 228.71 | 229.50 | 224.65 | 226.73 | 225.08 | 210,700 |
Jun 13, 2023 | 226.78 | 228.74 | 226.58 | 228.32 | 226.65 | 249,200 |
Jun 12, 2023 | 223.35 | 225.71 | 222.68 | 225.19 | 223.55 | 166,300 |
Jun 9, 2023 | 224.42 | 225.16 | 222.37 | 222.75 | 221.12 | 133,100 |
Jun 8, 2023 | 224.09 | 224.57 | 222.51 | 224.42 | 222.78 | 109,000 |
Jun 7, 2023 | 224.16 | 226.36 | 223.76 | 224.64 | 223.00 | 157,100 |
Jun 6, 2023 | 219.19 | 223.94 | 219.18 | 223.22 | 221.59 | 229,700 |
Jun 5, 2023 | 220.37 | 220.69 | 218.12 | 219.46 | 217.86 | 283,800 |
Jun 2, 2023 | 218.44 | 221.25 | 217.17 | 221.17 | 219.56 | 178,900 |
Jun 1, 2023 | 213.62 | 216.86 | 212.37 | 216.12 | 214.54 | 189,200 |
May 31, 2023 | 213.81 | 215.03 | 211.67 | 213.61 | 212.05 | 165,900 |
May 30, 2023 | 216.12 | 217.29 | 213.93 | 214.88 | 213.31 | 181,600 |
May 26, 2023 | 212.81 | 215.38 | 212.50 | 214.62 | 213.05 | 136,400 |
May 25, 2023 | 214.34 | 214.34 | 211.08 | 212.44 | 210.89 | 128,800 |
May 24, 2023 | 214.33 | 214.40 | 212.34 | 213.86 | 212.30 | 125,900 |
May 23, 2023 | 217.50 | 219.63 | 215.68 | 215.93 | 214.35 | 190,400 |
May 22, 2023 | 216.23 | 219.26 | 216.20 | 218.38 | 216.79 | 232,300 |
May 19, 2023 | 218.33 | 218.33 | 215.13 | 215.98 | 214.40 | 123,600 |
May 18, 2023 | 214.84 | 217.35 | 214.63 | 217.05 | 215.47 | 121,200 |
May 17, 2023 | 213.71 | 215.63 | 211.68 | 215.31 | 213.74 | 156,000 |
May 16, 2023 | 213.95 | 213.95 | 211.98 | 211.98 | 210.43 | 112,900 |
May 15, 2023 | 212.96 | 216.08 | 212.42 | 215.62 | 214.05 | 141,200 |
May 12, 2023 | 213.59 | 214.13 | 211.17 | 212.58 | 211.03 | 77,400 |
May 11, 2023 | 213.46 | 214.07 | 211.97 | 212.94 | 211.39 | 141,700 |
May 10, 2023 | 215.90 | 215.90 | 212.55 | 214.40 | 212.84 | 178,100 |
May 9, 2023 | 212.44 | 214.02 | 212.03 | 213.26 | 211.70 | 91,700 |
May 8, 2023 | 214.21 | 214.39 | 212.42 | 213.62 | 212.06 | 137,000 |
May 5, 2023 | 211.75 | 214.09 | 211.75 | 213.36 | 211.80 | 157,700 |
May 4, 2023 | 210.72 | 210.94 | 208.11 | 209.12 | 207.59 | 176,100 |
May 3, 2023 | 210.93 | 214.62 | 210.86 | 211.43 | 209.89 | 118,200 |
May 2, 2023 | 213.12 | 213.63 | 208.76 | 210.59 | 209.05 | 168,400 |
May 1, 2023 | 213.30 | 215.41 | 213.08 | 214.31 | 212.75 | 128,900 |
Apr 28, 2023 | 211.34 | 214.13 | 211.00 | 213.69 | 212.13 | 145,300 |
Apr 27, 2023 | 210.46 | 212.09 | 208.85 | 211.86 | 210.31 | 152,500 |
Apr 26, 2023 | 211.38 | 212.10 | 209.24 | 209.55 | 208.02 | 180,000 |
Apr 25, 2023 | 214.77 | 214.77 | 211.24 | 211.25 | 209.71 | 138,800 |
Apr 24, 2023 | 216.62 | 217.36 | 215.22 | 216.25 | 214.67 | 90,200 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%