NYSEArca - Delayed Quote • USD
Vanguard Energy Index Fund ETF Shares (VDE)
At close: 4:00 PM EDT
After hours: 6:23 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 | 133.11 | 134.03 | 132.56 | 133.90 | 133.90 | 641,450 |
Apr 23, 2024 | 132.42 | 133.83 | 131.79 | 133.71 | 133.71 | 650,500 |
Apr 22, 2024 | 131.65 | 133.96 | 130.54 | 133.20 | 133.20 | 395,000 |
Apr 19, 2024 | 130.71 | 133.05 | 130.69 | 132.25 | 132.25 | 537,900 |
Apr 18, 2024 | 131.52 | 131.91 | 130.25 | 130.68 | 130.68 | 443,500 |
Apr 17, 2024 | 131.30 | 132.53 | 130.21 | 130.97 | 130.97 | 400,800 |
Apr 16, 2024 | 132.24 | 132.79 | 130.45 | 131.57 | 131.57 | 865,300 |
Apr 15, 2024 | 134.56 | 135.21 | 132.45 | 132.67 | 132.67 | 675,000 |
Apr 12, 2024 | 137.03 | 137.92 | 133.36 | 134.02 | 134.02 | 884,800 |
Apr 11, 2024 | 136.76 | 136.76 | 134.30 | 135.96 | 135.96 | 451,800 |
Apr 10, 2024 | 135.46 | 136.74 | 134.91 | 136.29 | 136.29 | 499,600 |
Apr 9, 2024 | 136.32 | 136.75 | 134.91 | 135.81 | 135.81 | 551,700 |
Apr 8, 2024 | 136.82 | 137.14 | 135.54 | 135.87 | 135.87 | 737,400 |
Apr 5, 2024 | 135.70 | 137.17 | 134.94 | 136.70 | 136.70 | 427,800 |
Apr 4, 2024 | 135.60 | 136.04 | 134.73 | 135.23 | 135.23 | 537,700 |
Apr 3, 2024 | 134.78 | 135.57 | 134.47 | 135.40 | 135.40 | 616,500 |
Apr 2, 2024 | 133.21 | 134.46 | 132.57 | 134.33 | 134.33 | 528,700 |
Apr 1, 2024 | 132.06 | 132.90 | 130.80 | 132.57 | 132.57 | 658,000 |
Mar 28, 2024 | 130.99 | 131.91 | 130.50 | 131.70 | 131.70 | 475,700 |
Mar 27, 2024 | 128.80 | 130.31 | 128.50 | 130.28 | 130.28 | 453,800 |
Mar 26, 2024 | 130.18 | 130.47 | 128.85 | 129.02 | 129.02 | 540,600 |
Mar 25, 2024 | 129.20 | 130.93 | 129.20 | 130.00 | 130.00 | 375,000 |
Mar 22, 2024 | 0.96 Dividend | |||||
Mar 22, 2024 | 129.29 | 129.51 | 128.61 | 128.90 | 128.90 | 297,100 |
Mar 21, 2024 | 129.74 | 130.41 | 129.30 | 130.12 | 129.16 | 467,300 |
Mar 20, 2024 | 128.74 | 129.89 | 128.50 | 129.48 | 128.53 | 511,600 |
Mar 19, 2024 | 127.93 | 129.54 | 127.87 | 129.51 | 128.56 | 369,300 |
Mar 18, 2024 | 128.08 | 128.36 | 126.95 | 128.01 | 127.07 | 367,400 |
Mar 15, 2024 | 127.10 | 128.41 | 126.91 | 127.59 | 126.65 | 529,100 |
Mar 14, 2024 | 126.37 | 127.18 | 125.88 | 127.18 | 126.25 | 442,200 |
Mar 13, 2024 | 125.00 | 126.61 | 125.00 | 125.89 | 124.97 | 488,800 |
Mar 12, 2024 | 124.28 | 124.45 | 123.37 | 123.99 | 123.08 | 431,200 |
Mar 11, 2024 | 122.71 | 124.21 | 122.10 | 124.16 | 123.25 | 337,000 |
Mar 8, 2024 | 122.55 | 123.07 | 122.26 | 122.91 | 122.01 | 589,900 |
Mar 7, 2024 | 121.71 | 123.15 | 121.64 | 122.51 | 121.61 | 404,800 |
Mar 6, 2024 | 122.16 | 122.74 | 121.25 | 121.48 | 120.59 | 477,200 |
Mar 5, 2024 | 120.14 | 121.96 | 120.03 | 121.12 | 120.23 | 432,400 |
Mar 4, 2024 | 121.74 | 122.07 | 120.25 | 120.31 | 119.43 | 465,700 |
Mar 1, 2024 | 121.00 | 122.26 | 120.96 | 121.68 | 120.79 | 419,000 |
Feb 29, 2024 | 120.01 | 120.61 | 119.64 | 120.08 | 119.20 | 365,500 |
Feb 28, 2024 | 119.97 | 120.87 | 119.08 | 119.57 | 118.69 | 572,000 |
Feb 27, 2024 | 120.39 | 120.82 | 119.30 | 119.82 | 118.94 | 370,800 |
Feb 26, 2024 | 119.84 | 121.00 | 119.12 | 120.26 | 119.38 | 288,400 |
Feb 23, 2024 | 119.57 | 120.25 | 118.70 | 119.87 | 118.99 | 445,000 |
Feb 22, 2024 | 119.60 | 121.15 | 119.27 | 120.64 | 119.75 | 433,900 |
Feb 21, 2024 | 118.55 | 120.71 | 118.55 | 120.53 | 119.64 | 418,500 |
Feb 20, 2024 | 119.23 | 119.39 | 117.98 | 118.17 | 117.30 | 515,900 |
Feb 16, 2024 | 119.47 | 120.22 | 118.87 | 119.28 | 118.40 | 543,900 |
Feb 15, 2024 | 115.97 | 119.64 | 115.97 | 119.23 | 118.35 | 721,800 |
Feb 14, 2024 | 116.86 | 117.28 | 115.36 | 115.96 | 115.11 | 792,300 |
Feb 13, 2024 | 117.34 | 117.66 | 115.31 | 116.07 | 115.22 | 720,400 |
Feb 12, 2024 | 116.26 | 117.71 | 116.26 | 117.33 | 116.47 | 571,800 |
Feb 9, 2024 | 117.68 | 118.31 | 115.89 | 116.01 | 115.16 | 431,500 |
Feb 8, 2024 | 116.36 | 118.06 | 116.34 | 117.68 | 116.82 | 556,200 |
Feb 7, 2024 | 116.49 | 116.98 | 115.47 | 116.43 | 115.57 | 397,400 |
Feb 6, 2024 | 116.04 | 117.23 | 115.64 | 116.23 | 115.38 | 522,000 |
Feb 5, 2024 | 115.50 | 116.35 | 114.45 | 115.60 | 114.75 | 663,600 |
Feb 2, 2024 | 116.87 | 117.10 | 115.29 | 116.03 | 115.18 | 634,000 |
Feb 1, 2024 | 117.02 | 117.64 | 115.24 | 116.24 | 115.39 | 778,400 |
Jan 31, 2024 | 118.86 | 118.86 | 116.36 | 116.36 | 115.51 | 1,508,200 |
Jan 30, 2024 | 116.38 | 118.72 | 115.91 | 118.71 | 117.84 | 1,272,800 |
Jan 29, 2024 | 117.45 | 117.61 | 116.28 | 117.61 | 116.75 | 657,100 |
Jan 26, 2024 | 116.71 | 117.71 | 115.89 | 117.67 | 116.81 | 638,500 |
Jan 25, 2024 | 115.46 | 116.81 | 114.53 | 116.76 | 115.90 | 528,600 |
Jan 24, 2024 | 113.47 | 114.58 | 112.99 | 114.47 | 113.63 | 713,400 |
Jan 23, 2024 | 112.29 | 113.77 | 112.18 | 112.84 | 112.01 | 517,600 |
Jan 22, 2024 | 111.94 | 112.85 | 111.18 | 112.50 | 111.67 | 660,300 |
Jan 19, 2024 | 111.88 | 112.13 | 111.28 | 112.05 | 111.23 | 505,100 |
Jan 18, 2024 | 112.02 | 112.08 | 110.51 | 111.77 | 110.95 | 730,600 |
Jan 17, 2024 | 111.57 | 112.87 | 111.34 | 111.88 | 111.06 | 569,200 |
Jan 16, 2024 | 115.10 | 115.40 | 112.70 | 112.80 | 111.97 | 669,800 |
Jan 12, 2024 | 115.94 | 116.42 | 114.84 | 115.53 | 114.68 | 596,800 |
Jan 11, 2024 | 114.43 | 114.76 | 113.70 | 114.02 | 113.18 | 603,800 |
Jan 10, 2024 | 115.20 | 115.20 | 113.45 | 113.90 | 113.06 | 637,600 |
Jan 9, 2024 | 116.99 | 116.99 | 114.70 | 115.07 | 114.22 | 431,600 |
Jan 8, 2024 | 116.12 | 116.94 | 114.58 | 116.88 | 116.02 | 853,800 |
Jan 5, 2024 | 118.91 | 119.03 | 117.59 | 118.23 | 117.36 | 315,300 |
Jan 4, 2024 | 120.94 | 121.35 | 117.90 | 118.09 | 117.22 | 813,200 |
Jan 3, 2024 | 118.49 | 120.53 | 117.87 | 120.00 | 119.12 | 482,100 |
Jan 2, 2024 | 117.96 | 119.55 | 117.96 | 118.45 | 117.58 | 551,000 |
Dec 29, 2023 | 117.95 | 118.18 | 117.03 | 117.28 | 116.42 | 582,700 |
Dec 28, 2023 | 118.88 | 119.35 | 117.64 | 117.68 | 116.82 | 518,400 |
Dec 27, 2023 | 119.94 | 120.38 | 119.08 | 119.37 | 118.49 | 588,300 |
Dec 26, 2023 | 119.94 | 120.61 | 119.50 | 120.07 | 119.19 | 523,600 |
Dec 22, 2023 | 119.32 | 119.87 | 118.70 | 118.92 | 118.05 | 397,800 |
Dec 21, 2023 | 118.16 | 118.62 | 117.38 | 118.59 | 117.72 | 424,900 |
Dec 20, 2023 | 119.53 | 120.26 | 117.82 | 117.92 | 117.05 | 387,500 |
Dec 19, 2023 | 1.06 Dividend | |||||
Dec 19, 2023 | 118.01 | 119.23 | 117.70 | 119.22 | 118.34 | 554,200 |
Dec 18, 2023 | 119.50 | 120.52 | 118.70 | 118.83 | 116.90 | 526,600 |
Dec 15, 2023 | 117.71 | 118.11 | 116.83 | 117.71 | 115.80 | 611,400 |
Dec 14, 2023 | 116.25 | 118.57 | 116.25 | 118.42 | 116.50 | 860,700 |
Dec 13, 2023 | 113.56 | 115.04 | 112.97 | 114.94 | 113.08 | 717,400 |
Dec 12, 2023 | 113.85 | 114.03 | 112.68 | 113.37 | 111.53 | 667,700 |
Dec 11, 2023 | 114.95 | 115.40 | 114.44 | 115.07 | 113.21 | 713,800 |
Dec 8, 2023 | 114.45 | 115.33 | 114.24 | 115.00 | 113.14 | 1,291,800 |
Dec 7, 2023 | 114.87 | 115.45 | 113.28 | 113.65 | 111.81 | 918,300 |
Dec 6, 2023 | 115.56 | 116.28 | 113.98 | 114.23 | 112.38 | 826,200 |
Dec 5, 2023 | 118.37 | 118.56 | 116.21 | 116.32 | 114.44 | 835,200 |
Dec 4, 2023 | 118.29 | 119.26 | 117.72 | 118.41 | 116.49 | 545,200 |
Dec 1, 2023 | 118.32 | 120.59 | 117.92 | 119.24 | 117.31 | 553,100 |
Nov 30, 2023 | 118.76 | 120.32 | 117.15 | 118.52 | 116.60 | 539,500 |
Nov 29, 2023 | 119.35 | 119.38 | 117.40 | 117.71 | 115.80 | 699,600 |
Nov 28, 2023 | 118.75 | 119.66 | 118.40 | 118.55 | 116.63 | 438,000 |
Nov 27, 2023 | 118.52 | 118.81 | 117.56 | 118.56 | 116.64 | 469,700 |
Nov 24, 2023 | 118.52 | 120.01 | 118.52 | 119.13 | 117.20 | 193,500 |
Nov 22, 2023 | 116.24 | 118.69 | 115.55 | 118.53 | 116.61 | 459,300 |
Nov 21, 2023 | 118.22 | 118.87 | 117.58 | 118.62 | 116.70 | 542,800 |
Nov 20, 2023 | 119.68 | 120.01 | 118.90 | 118.90 | 116.97 | 807,600 |
Nov 17, 2023 | 117.44 | 119.50 | 117.18 | 118.77 | 116.85 | 482,400 |
Nov 16, 2023 | 117.58 | 117.98 | 115.11 | 116.38 | 114.49 | 725,100 |
Nov 15, 2023 | 118.82 | 120.33 | 118.61 | 118.73 | 116.81 | 477,200 |
Nov 14, 2023 | 118.50 | 119.39 | 118.17 | 119.08 | 117.15 | 552,100 |
Nov 13, 2023 | 117.25 | 118.16 | 116.88 | 117.91 | 116.00 | 486,500 |
Nov 10, 2023 | 117.01 | 117.37 | 115.98 | 117.03 | 115.13 | 453,900 |
Nov 9, 2023 | 116.80 | 117.32 | 115.80 | 115.88 | 114.00 | 674,900 |
Nov 8, 2023 | 117.05 | 117.87 | 116.10 | 116.14 | 114.26 | 620,400 |
Nov 7, 2023 | 118.69 | 118.94 | 117.17 | 117.56 | 115.66 | 586,200 |
Nov 6, 2023 | 122.77 | 122.81 | 120.08 | 120.48 | 118.53 | 919,700 |
Nov 3, 2023 | 123.21 | 123.55 | 121.42 | 122.19 | 120.21 | 357,400 |
Nov 2, 2023 | 119.97 | 123.46 | 119.34 | 123.30 | 121.30 | 547,700 |
Nov 1, 2023 | 120.63 | 121.33 | 119.50 | 119.68 | 117.74 | 445,600 |
Oct 31, 2023 | 119.65 | 120.16 | 118.41 | 119.94 | 118.00 | 583,800 |
Oct 30, 2023 | 119.48 | 120.39 | 118.33 | 119.49 | 117.55 | 566,000 |
Oct 27, 2023 | 121.65 | 122.07 | 118.73 | 119.15 | 117.22 | 2,760,100 |
Oct 26, 2023 | 121.49 | 122.18 | 120.35 | 121.66 | 119.69 | 441,600 |
Oct 25, 2023 | 122.83 | 123.46 | 121.95 | 122.56 | 120.57 | 483,500 |
Oct 24, 2023 | 124.82 | 124.82 | 122.84 | 122.87 | 120.88 | 449,800 |
Oct 23, 2023 | 125.47 | 125.72 | 123.87 | 124.40 | 122.38 | 476,600 |
Oct 20, 2023 | 128.49 | 128.79 | 126.05 | 126.44 | 124.39 | 988,600 |
Oct 19, 2023 | 128.30 | 129.64 | 127.17 | 128.68 | 126.60 | 665,700 |
Oct 18, 2023 | 128.22 | 129.40 | 128.07 | 128.78 | 126.69 | 1,196,200 |
Oct 17, 2023 | 126.07 | 128.17 | 126.07 | 127.77 | 125.70 | 1,075,400 |
Oct 16, 2023 | 126.41 | 126.77 | 125.22 | 126.41 | 124.36 | 450,100 |
Oct 13, 2023 | 125.01 | 126.37 | 124.41 | 125.78 | 123.74 | 312,400 |
Oct 12, 2023 | 124.29 | 124.29 | 122.43 | 123.04 | 121.05 | 295,200 |
Oct 11, 2023 | 122.63 | 123.09 | 121.40 | 122.97 | 120.98 | 397,800 |
Oct 10, 2023 | 124.61 | 125.24 | 123.77 | 124.36 | 122.35 | 336,300 |
Oct 9, 2023 | 123.55 | 124.74 | 122.62 | 124.35 | 122.34 | 513,300 |
Oct 6, 2023 | 119.18 | 121.18 | 117.97 | 120.07 | 118.12 | 551,700 |
Oct 5, 2023 | 118.40 | 120.37 | 118.38 | 119.36 | 117.43 | 481,500 |
Oct 4, 2023 | 122.22 | 122.32 | 118.85 | 119.82 | 117.88 | 996,500 |
Oct 3, 2023 | 123.73 | 124.24 | 122.78 | 124.02 | 122.01 | 515,500 |
Oct 2, 2023 | 126.64 | 126.86 | 123.19 | 124.15 | 122.14 | 563,300 |
Sep 29, 2023 | 129.29 | 129.29 | 126.33 | 126.74 | 124.69 | 522,500 |
Sep 28, 2023 | 0.87 Dividend | |||||
Sep 28, 2023 | 128.84 | 130.07 | 128.39 | 129.30 | 127.21 | 398,400 |
Sep 27, 2023 | 128.35 | 130.50 | 127.86 | 130.03 | 127.07 | 1,021,400 |
Sep 26, 2023 | 126.65 | 127.49 | 126.20 | 126.78 | 123.90 | 509,800 |
Sep 25, 2023 | 125.73 | 127.64 | 125.63 | 127.48 | 124.58 | 1,125,500 |
Sep 22, 2023 | 126.35 | 127.35 | 125.68 | 125.72 | 122.86 | 378,900 |
Sep 21, 2023 | 127.90 | 128.29 | 125.32 | 125.45 | 122.60 | 684,900 |
Sep 20, 2023 | 127.79 | 129.29 | 127.18 | 127.29 | 124.39 | 792,200 |
Sep 19, 2023 | 130.74 | 130.78 | 127.73 | 128.45 | 125.53 | 361,300 |
Sep 18, 2023 | 129.94 | 130.38 | 128.86 | 129.63 | 126.68 | 506,600 |
Sep 15, 2023 | 129.75 | 130.65 | 128.76 | 128.89 | 125.96 | 464,700 |
Sep 14, 2023 | 130.30 | 131.07 | 130.08 | 130.52 | 127.55 | 544,500 |
Sep 13, 2023 | 130.27 | 130.51 | 128.36 | 129.00 | 126.06 | 403,800 |
Sep 12, 2023 | 128.27 | 130.26 | 128.24 | 130.05 | 127.09 | 464,500 |
Sep 11, 2023 | 129.46 | 130.01 | 126.57 | 127.11 | 124.22 | 1,879,700 |
Sep 8, 2023 | 128.15 | 129.62 | 128.09 | 128.85 | 125.92 | 416,900 |
Sep 7, 2023 | 127.80 | 128.60 | 127.26 | 127.53 | 124.63 | 320,200 |
Sep 6, 2023 | 127.63 | 128.46 | 126.81 | 127.72 | 124.81 | 413,400 |
Sep 5, 2023 | 128.00 | 129.08 | 127.68 | 127.74 | 124.83 | 388,200 |
Sep 1, 2023 | 126.00 | 127.44 | 126.00 | 127.21 | 124.32 | 533,100 |
Aug 31, 2023 | 125.03 | 125.03 | 123.84 | 124.63 | 121.79 | 313,000 |
Aug 30, 2023 | 124.17 | 124.81 | 123.98 | 124.48 | 121.65 | 285,900 |
Aug 29, 2023 | 123.73 | 124.00 | 122.53 | 123.83 | 121.01 | 396,000 |
Aug 28, 2023 | 122.92 | 124.29 | 122.73 | 123.45 | 120.64 | 276,000 |
Aug 25, 2023 | 122.12 | 123.13 | 121.06 | 122.57 | 119.78 | 336,500 |
Aug 24, 2023 | 121.25 | 122.70 | 121.14 | 121.33 | 118.57 | 325,900 |
Aug 23, 2023 | 121.50 | 122.47 | 120.43 | 122.26 | 119.48 | 267,300 |
Aug 22, 2023 | 123.85 | 124.19 | 122.61 | 122.65 | 119.86 | 313,900 |
Aug 21, 2023 | 124.79 | 125.33 | 122.76 | 123.54 | 120.73 | 571,000 |
Aug 18, 2023 | 122.22 | 124.32 | 121.99 | 124.28 | 121.45 | 376,400 |
Aug 17, 2023 | 123.11 | 124.62 | 123.00 | 123.01 | 120.21 | 417,800 |
Aug 16, 2023 | 122.60 | 124.02 | 121.51 | 121.53 | 118.76 | 383,200 |
Aug 15, 2023 | 124.11 | 124.29 | 122.34 | 122.50 | 119.71 | 436,800 |
Aug 14, 2023 | 125.32 | 125.61 | 124.21 | 125.09 | 122.24 | 540,200 |
Aug 11, 2023 | 123.87 | 125.88 | 123.79 | 125.68 | 122.82 | 513,600 |
Aug 10, 2023 | 124.22 | 125.44 | 123.05 | 123.91 | 121.09 | 426,100 |
Aug 9, 2023 | 123.56 | 125.29 | 123.00 | 124.07 | 121.25 | 517,500 |
Aug 8, 2023 | 120.23 | 122.54 | 118.98 | 122.51 | 119.72 | 352,600 |
Aug 7, 2023 | 122.12 | 122.56 | 121.43 | 121.81 | 119.04 | 270,800 |
Aug 4, 2023 | 122.16 | 123.47 | 121.55 | 121.59 | 118.82 | 327,800 |
Aug 3, 2023 | 120.32 | 122.51 | 119.75 | 121.43 | 118.67 | 419,200 |
Aug 2, 2023 | 120.83 | 121.33 | 119.00 | 120.10 | 117.37 | 347,900 |
Aug 1, 2023 | 121.58 | 121.91 | 120.33 | 121.66 | 118.89 | 410,300 |
Jul 31, 2023 | 120.99 | 122.50 | 120.77 | 122.25 | 119.47 | 398,000 |
Jul 28, 2023 | 119.41 | 119.98 | 118.18 | 119.87 | 117.14 | 282,500 |
Jul 27, 2023 | 120.82 | 121.27 | 118.99 | 119.29 | 116.58 | 1,179,400 |
Jul 26, 2023 | 119.05 | 120.60 | 118.93 | 120.15 | 117.42 | 686,200 |
Jul 25, 2023 | 119.15 | 120.76 | 118.71 | 120.17 | 117.44 | 483,900 |
Jul 24, 2023 | 118.10 | 120.31 | 118.10 | 119.46 | 116.74 | 517,100 |
Jul 21, 2023 | 117.06 | 117.61 | 116.52 | 117.57 | 114.89 | 396,700 |
Jul 20, 2023 | 116.33 | 116.89 | 115.69 | 116.64 | 113.99 | 500,000 |
Jul 19, 2023 | 114.86 | 116.17 | 114.63 | 115.35 | 112.73 | 1,335,300 |
Jul 18, 2023 | 113.23 | 115.86 | 113.06 | 114.84 | 112.23 | 689,400 |
Jul 17, 2023 | 113.01 | 113.83 | 112.68 | 113.39 | 110.81 | 1,770,800 |
Jul 14, 2023 | 115.90 | 115.90 | 113.16 | 113.39 | 110.81 | 1,897,800 |
Jul 13, 2023 | 116.87 | 117.73 | 115.56 | 116.44 | 113.79 | 473,000 |
Jul 12, 2023 | 116.93 | 117.63 | 116.26 | 116.90 | 114.24 | 536,100 |
Jul 11, 2023 | 113.94 | 116.12 | 113.84 | 115.97 | 113.33 | 826,000 |
Jul 10, 2023 | 112.31 | 113.57 | 112.23 | 113.40 | 110.82 | 289,900 |
Jul 7, 2023 | 109.56 | 113.55 | 109.49 | 112.60 | 110.04 | 374,900 |
Jul 6, 2023 | 111.46 | 112.15 | 109.14 | 110.08 | 107.58 | 513,500 |
Jul 5, 2023 | 113.97 | 113.97 | 112.06 | 112.68 | 110.12 | 997,900 |
Jul 3, 2023 | 113.10 | 114.01 | 112.83 | 113.25 | 110.67 | 242,500 |
Jun 30, 2023 | 112.83 | 113.48 | 112.05 | 112.89 | 110.32 | 407,100 |
Jun 29, 2023 | 0.98 Dividend | |||||
Jun 29, 2023 | 111.09 | 112.13 | 110.70 | 112.13 | 109.58 | 341,000 |
Jun 28, 2023 | 110.56 | 111.79 | 109.49 | 111.64 | 108.14 | 408,400 |
Jun 27, 2023 | 110.06 | 111.04 | 109.47 | 110.61 | 107.14 | 386,000 |
Jun 26, 2023 | 108.30 | 110.94 | 108.30 | 110.20 | 106.75 | 416,400 |
Jun 23, 2023 | 108.04 | 108.70 | 107.63 | 108.41 | 105.01 | 482,200 |
Jun 22, 2023 | 109.63 | 109.82 | 108.85 | 109.37 | 105.94 | 410,400 |
Jun 21, 2023 | 109.43 | 111.69 | 109.36 | 110.83 | 107.36 | 363,900 |
Jun 20, 2023 | 111.45 | 111.46 | 108.98 | 109.81 | 106.37 | 678,700 |
Jun 16, 2023 | 112.82 | 113.05 | 111.85 | 112.24 | 108.72 | 427,700 |
Jun 15, 2023 | 111.20 | 113.16 | 111.20 | 112.31 | 108.79 | 419,000 |
Jun 14, 2023 | 113.10 | 113.63 | 110.19 | 110.98 | 107.50 | 515,900 |
Jun 13, 2023 | 112.61 | 114.29 | 112.03 | 112.09 | 108.58 | 449,900 |
Jun 12, 2023 | 111.09 | 112.67 | 110.75 | 111.47 | 107.98 | 442,700 |
Jun 9, 2023 | 113.34 | 113.94 | 112.49 | 112.75 | 109.22 | 370,000 |
Jun 8, 2023 | 114.02 | 114.33 | 111.58 | 113.47 | 109.91 | 487,400 |
Jun 7, 2023 | 111.32 | 114.03 | 111.32 | 113.92 | 110.35 | 441,400 |
Jun 6, 2023 | 108.57 | 110.94 | 108.34 | 110.78 | 107.31 | 445,600 |
Jun 5, 2023 | 112.39 | 112.39 | 109.74 | 109.91 | 106.47 | 354,900 |
Jun 2, 2023 | 109.14 | 111.25 | 108.74 | 110.70 | 107.23 | 611,200 |
Jun 1, 2023 | 106.05 | 108.47 | 105.51 | 107.35 | 103.99 | 598,500 |
May 31, 2023 | 106.18 | 106.73 | 105.57 | 105.87 | 102.55 | 455,400 |
May 30, 2023 | 107.34 | 107.88 | 106.67 | 107.80 | 104.42 | 482,300 |
May 26, 2023 | 109.91 | 110.26 | 108.34 | 108.88 | 105.47 | 369,300 |
May 25, 2023 | 109.98 | 109.98 | 108.36 | 109.34 | 105.91 | 382,700 |
May 24, 2023 | 111.65 | 112.33 | 110.57 | 111.45 | 107.96 | 381,300 |
May 23, 2023 | 110.59 | 112.33 | 110.59 | 111.01 | 107.53 | 548,600 |
May 22, 2023 | 109.62 | 111.03 | 109.62 | 109.95 | 106.50 | 306,200 |
May 19, 2023 | 110.27 | 110.92 | 109.51 | 109.98 | 106.53 | 427,200 |
May 18, 2023 | 107.89 | 109.42 | 107.03 | 109.22 | 105.80 | 420,300 |
May 17, 2023 | 107.30 | 108.96 | 106.68 | 108.37 | 104.97 | 476,000 |
May 16, 2023 | 108.69 | 108.92 | 106.22 | 106.25 | 102.92 | 395,000 |
May 15, 2023 | 108.72 | 109.69 | 108.13 | 109.04 | 105.62 | 467,400 |
May 12, 2023 | 108.60 | 109.22 | 107.49 | 108.29 | 104.90 | 806,000 |
May 11, 2023 | 108.02 | 108.63 | 107.31 | 108.04 | 104.65 | 680,700 |
May 10, 2023 | 111.08 | 111.24 | 108.58 | 109.49 | 106.06 | 530,600 |
May 9, 2023 | 109.76 | 111.58 | 109.52 | 110.56 | 107.09 | 348,500 |
May 8, 2023 | 111.97 | 112.62 | 110.48 | 110.51 | 107.05 | 384,900 |
May 5, 2023 | 110.02 | 111.28 | 109.94 | 110.44 | 106.98 | 396,000 |
May 4, 2023 | 108.44 | 109.62 | 107.03 | 107.42 | 104.05 | 880,700 |
May 3, 2023 | 109.25 | 110.21 | 108.48 | 108.51 | 105.11 | 532,500 |
May 2, 2023 | 114.38 | 114.39 | 109.58 | 110.67 | 107.20 | 610,800 |
May 1, 2023 | 115.47 | 116.88 | 115.01 | 115.63 | 112.01 | 274,400 |
Apr 28, 2023 | 114.72 | 117.64 | 114.41 | 116.94 | 113.27 | 384,500 |
Apr 27, 2023 | 114.50 | 115.36 | 113.54 | 115.07 | 111.46 | 276,800 |
Apr 26, 2023 | 115.51 | 116.36 | 113.85 | 114.46 | 110.87 | 371,900 |
Apr 25, 2023 | 117.40 | 117.51 | 115.45 | 115.98 | 112.35 | 351,300 |
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
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%