NYSEArca - Delayed Quote • USD
Vanguard FTSE Europe ETF (VGK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 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 26, 2024 | 66.19 | 66.52 | 66.10 | 66.39 | 66.39 | 1,135,600 |
Apr 25, 2024 | 65.25 | 65.99 | 65.09 | 65.89 | 65.89 | 2,532,400 |
Apr 24, 2024 | 66.29 | 66.30 | 65.75 | 66.01 | 66.01 | 1,704,200 |
Apr 23, 2024 | 65.77 | 66.42 | 65.72 | 66.32 | 66.32 | 1,382,900 |
Apr 22, 2024 | 65.01 | 65.63 | 64.94 | 65.40 | 65.40 | 1,762,800 |
Apr 19, 2024 | 64.69 | 64.90 | 64.45 | 64.68 | 64.68 | 2,596,800 |
Apr 18, 2024 | 64.61 | 64.96 | 64.43 | 64.52 | 64.52 | 1,973,200 |
Apr 17, 2024 | 65.04 | 65.07 | 64.39 | 64.67 | 64.67 | 2,215,000 |
Apr 16, 2024 | 64.59 | 64.76 | 64.22 | 64.45 | 64.45 | 2,334,500 |
Apr 15, 2024 | 65.99 | 66.02 | 64.86 | 64.97 | 64.97 | 5,536,600 |
Apr 12, 2024 | 65.59 | 65.85 | 64.99 | 65.07 | 65.07 | 2,225,500 |
Apr 11, 2024 | 66.34 | 66.34 | 65.44 | 66.21 | 66.21 | 1,238,300 |
Apr 10, 2024 | 65.98 | 66.44 | 65.83 | 66.17 | 66.17 | 3,139,200 |
Apr 9, 2024 | 67.31 | 67.40 | 66.68 | 66.96 | 66.96 | 2,048,000 |
Apr 8, 2024 | 67.17 | 67.27 | 67.00 | 67.10 | 67.10 | 2,126,200 |
Apr 5, 2024 | 66.45 | 66.87 | 66.27 | 66.76 | 66.76 | 1,470,300 |
Apr 4, 2024 | 67.60 | 67.60 | 66.47 | 66.59 | 66.59 | 2,683,400 |
Apr 3, 2024 | 66.61 | 67.20 | 66.58 | 67.11 | 67.11 | 1,919,000 |
Apr 2, 2024 | 66.60 | 66.68 | 66.47 | 66.64 | 66.64 | 1,546,000 |
Apr 1, 2024 | 67.35 | 67.66 | 67.12 | 67.22 | 67.22 | 2,355,700 |
Mar 28, 2024 | 67.26 | 67.43 | 67.26 | 67.34 | 67.34 | 1,983,300 |
Mar 27, 2024 | 67.16 | 67.47 | 67.11 | 67.46 | 67.46 | 1,779,100 |
Mar 26, 2024 | 67.27 | 67.32 | 67.04 | 67.05 | 67.05 | 2,025,100 |
Mar 25, 2024 | 66.83 | 67.18 | 66.83 | 66.95 | 66.95 | 3,841,700 |
Mar 22, 2024 | 66.97 | 67.01 | 66.80 | 66.88 | 66.88 | 1,498,500 |
Mar 21, 2024 | 67.12 | 67.25 | 67.04 | 67.04 | 67.04 | 1,990,900 |
Mar 20, 2024 | 66.38 | 67.24 | 66.35 | 67.21 | 67.21 | 2,782,300 |
Mar 19, 2024 | 66.31 | 66.61 | 66.19 | 66.41 | 66.41 | 1,196,400 |
Mar 18, 2024 | 66.65 | 66.65 | 66.28 | 66.30 | 66.30 | 1,092,900 |
Mar 15, 2024 | 0.37 Dividend | |||||
Mar 15, 2024 | 66.85 | 66.92 | 66.48 | 66.69 | 66.69 | 2,153,700 |
Mar 14, 2024 | 67.58 | 67.60 | 66.85 | 67.12 | 66.75 | 1,541,600 |
Mar 13, 2024 | 67.61 | 67.78 | 67.51 | 67.62 | 67.25 | 1,450,400 |
Mar 12, 2024 | 67.04 | 67.50 | 66.76 | 67.50 | 67.13 | 1,309,900 |
Mar 11, 2024 | 66.73 | 66.88 | 66.45 | 66.85 | 66.48 | 1,747,000 |
Mar 8, 2024 | 67.27 | 67.35 | 66.75 | 66.84 | 66.47 | 2,969,300 |
Mar 7, 2024 | 66.72 | 67.22 | 66.72 | 67.14 | 66.77 | 2,277,700 |
Mar 6, 2024 | 66.03 | 66.26 | 65.87 | 66.11 | 65.75 | 3,056,700 |
Mar 5, 2024 | 65.57 | 65.79 | 65.21 | 65.41 | 65.05 | 1,608,400 |
Mar 4, 2024 | 65.56 | 65.80 | 65.52 | 65.68 | 65.32 | 2,827,000 |
Mar 1, 2024 | 65.41 | 65.78 | 65.05 | 65.77 | 65.41 | 4,449,500 |
Feb 29, 2024 | 65.45 | 65.52 | 64.89 | 65.22 | 64.86 | 1,323,900 |
Feb 28, 2024 | 65.17 | 65.31 | 65.11 | 65.19 | 64.83 | 989,300 |
Feb 27, 2024 | 65.38 | 65.59 | 65.33 | 65.52 | 65.16 | 1,203,400 |
Feb 26, 2024 | 65.52 | 65.52 | 65.27 | 65.41 | 65.05 | 3,237,100 |
Feb 23, 2024 | 65.48 | 65.56 | 65.36 | 65.48 | 65.12 | 1,449,800 |
Feb 22, 2024 | 65.18 | 65.43 | 65.09 | 65.40 | 65.04 | 2,086,500 |
Feb 21, 2024 | 64.49 | 64.78 | 64.41 | 64.75 | 64.39 | 3,111,900 |
Feb 20, 2024 | 64.73 | 64.80 | 64.47 | 64.67 | 64.31 | 2,903,000 |
Feb 16, 2024 | 64.29 | 64.60 | 64.10 | 64.34 | 63.99 | 3,265,200 |
Feb 15, 2024 | 63.85 | 64.25 | 63.85 | 64.24 | 63.89 | 2,970,100 |
Feb 14, 2024 | 63.22 | 63.56 | 63.18 | 63.54 | 63.19 | 2,582,900 |
Feb 13, 2024 | 62.96 | 63.02 | 62.46 | 62.66 | 62.31 | 5,137,100 |
Feb 12, 2024 | 63.77 | 64.05 | 63.76 | 63.90 | 63.55 | 1,259,800 |
Feb 9, 2024 | 63.61 | 63.87 | 63.43 | 63.85 | 63.50 | 1,181,100 |
Feb 8, 2024 | 63.66 | 63.71 | 63.50 | 63.63 | 63.28 | 1,480,800 |
Feb 7, 2024 | 63.69 | 63.77 | 63.51 | 63.63 | 63.28 | 4,268,800 |
Feb 6, 2024 | 63.39 | 63.84 | 63.36 | 63.84 | 63.49 | 1,626,100 |
Feb 5, 2024 | 63.27 | 63.45 | 62.97 | 63.33 | 62.98 | 1,767,400 |
Feb 2, 2024 | 63.77 | 63.83 | 63.43 | 63.70 | 63.35 | 2,062,800 |
Feb 1, 2024 | 63.87 | 64.35 | 63.68 | 64.32 | 63.97 | 3,021,000 |
Jan 31, 2024 | 64.40 | 64.55 | 63.59 | 63.69 | 63.34 | 3,285,900 |
Jan 30, 2024 | 64.13 | 64.24 | 63.91 | 64.17 | 63.82 | 2,304,600 |
Jan 29, 2024 | 63.74 | 64.20 | 63.65 | 64.14 | 63.79 | 1,773,100 |
Jan 26, 2024 | 64.01 | 64.08 | 63.87 | 63.93 | 63.58 | 2,943,300 |
Jan 25, 2024 | 63.24 | 63.37 | 62.97 | 63.36 | 63.01 | 2,863,900 |
Jan 24, 2024 | 63.47 | 63.52 | 63.04 | 63.07 | 62.72 | 3,173,300 |
Jan 23, 2024 | 62.35 | 62.48 | 62.14 | 62.45 | 62.11 | 1,838,600 |
Jan 22, 2024 | 62.63 | 62.79 | 62.52 | 62.60 | 62.25 | 1,619,600 |
Jan 19, 2024 | 62.19 | 62.50 | 61.95 | 62.49 | 62.15 | 2,446,300 |
Jan 18, 2024 | 62.17 | 62.48 | 62.02 | 62.47 | 62.13 | 2,662,900 |
Jan 17, 2024 | 61.66 | 61.94 | 61.40 | 61.92 | 61.58 | 1,931,300 |
Jan 16, 2024 | 62.60 | 62.74 | 62.27 | 62.41 | 62.07 | 2,734,300 |
Jan 12, 2024 | 63.82 | 63.97 | 63.51 | 63.62 | 63.27 | 2,008,200 |
Jan 11, 2024 | 63.69 | 63.79 | 62.90 | 63.44 | 63.09 | 2,367,700 |
Jan 10, 2024 | 63.52 | 63.80 | 63.40 | 63.72 | 63.37 | 2,734,600 |
Jan 9, 2024 | 63.46 | 63.64 | 63.36 | 63.45 | 63.10 | 2,049,500 |
Jan 8, 2024 | 63.60 | 64.09 | 63.55 | 64.09 | 63.74 | 1,941,900 |
Jan 5, 2024 | 63.25 | 63.90 | 63.17 | 63.37 | 63.02 | 2,306,600 |
Jan 4, 2024 | 63.24 | 63.79 | 63.24 | 63.49 | 63.14 | 4,094,200 |
Jan 3, 2024 | 62.97 | 63.30 | 62.81 | 63.13 | 62.78 | 2,674,700 |
Jan 2, 2024 | 63.77 | 63.96 | 63.60 | 63.67 | 63.32 | 2,169,300 |
Dec 29, 2023 | 64.55 | 64.74 | 64.33 | 64.48 | 64.12 | 1,839,400 |
Dec 28, 2023 | 64.65 | 64.80 | 64.39 | 64.42 | 64.06 | 1,673,100 |
Dec 27, 2023 | 64.50 | 64.92 | 64.50 | 64.86 | 64.50 | 2,176,800 |
Dec 26, 2023 | 64.25 | 64.61 | 64.19 | 64.50 | 64.14 | 1,281,800 |
Dec 22, 2023 | 64.19 | 64.34 | 63.91 | 64.10 | 63.75 | 1,578,500 |
Dec 21, 2023 | 63.84 | 64.07 | 63.60 | 64.06 | 63.71 | 1,573,900 |
Dec 20, 2023 | 63.69 | 63.94 | 63.10 | 63.12 | 62.77 | 3,493,800 |
Dec 19, 2023 | 63.56 | 63.89 | 63.56 | 63.87 | 63.52 | 2,911,000 |
Dec 18, 2023 | 0.46 Dividend | |||||
Dec 18, 2023 | 63.34 | 63.35 | 63.05 | 63.21 | 62.86 | 2,393,300 |
Dec 15, 2023 | 63.74 | 63.90 | 63.44 | 63.48 | 62.68 | 2,833,600 |
Dec 14, 2023 | 64.02 | 64.44 | 63.85 | 64.19 | 63.38 | 6,150,600 |
Dec 13, 2023 | 62.68 | 63.48 | 62.30 | 63.46 | 62.66 | 2,866,200 |
Dec 12, 2023 | 62.41 | 62.60 | 62.22 | 62.58 | 61.79 | 1,990,100 |
Dec 11, 2023 | 62.25 | 62.51 | 62.21 | 62.47 | 61.68 | 1,122,600 |
Dec 8, 2023 | 62.02 | 62.45 | 61.97 | 62.38 | 61.59 | 1,396,500 |
Dec 7, 2023 | 61.92 | 62.16 | 61.70 | 62.04 | 61.25 | 2,710,900 |
Dec 6, 2023 | 62.23 | 62.34 | 61.80 | 61.82 | 61.04 | 2,993,200 |
Dec 5, 2023 | 61.80 | 62.00 | 61.68 | 61.81 | 61.03 | 2,217,700 |
Dec 4, 2023 | 61.70 | 61.97 | 61.59 | 61.87 | 61.09 | 1,947,800 |
Dec 1, 2023 | 61.59 | 62.32 | 61.58 | 62.21 | 61.42 | 2,801,700 |
Nov 30, 2023 | 61.66 | 61.79 | 61.42 | 61.62 | 60.84 | 2,138,000 |
Nov 29, 2023 | 61.76 | 61.99 | 61.57 | 61.76 | 60.98 | 1,385,800 |
Nov 28, 2023 | 61.32 | 61.65 | 61.24 | 61.48 | 60.70 | 2,072,600 |
Nov 27, 2023 | 61.50 | 61.57 | 61.30 | 61.48 | 60.70 | 2,536,500 |
Nov 24, 2023 | 61.33 | 61.68 | 61.31 | 61.67 | 60.89 | 1,090,500 |
Nov 22, 2023 | 60.94 | 61.04 | 60.67 | 61.02 | 60.25 | 1,832,400 |
Nov 21, 2023 | 61.09 | 61.14 | 60.82 | 60.92 | 60.15 | 1,816,900 |
Nov 20, 2023 | 60.90 | 61.29 | 60.89 | 61.18 | 60.40 | 1,746,300 |
Nov 17, 2023 | 60.65 | 60.91 | 60.50 | 60.90 | 60.13 | 1,407,000 |
Nov 16, 2023 | 60.07 | 60.34 | 59.88 | 60.07 | 59.31 | 1,708,600 |
Nov 15, 2023 | 60.33 | 60.47 | 60.17 | 60.20 | 59.44 | 1,331,000 |
Nov 14, 2023 | 59.69 | 60.29 | 59.69 | 60.21 | 59.45 | 2,714,600 |
Nov 13, 2023 | 58.06 | 58.55 | 57.98 | 58.48 | 57.74 | 1,316,300 |
Nov 10, 2023 | 57.99 | 58.34 | 57.52 | 58.33 | 57.59 | 3,989,400 |
Nov 9, 2023 | 58.58 | 58.71 | 58.02 | 58.06 | 57.32 | 4,082,200 |
Nov 8, 2023 | 58.04 | 58.25 | 57.86 | 58.07 | 57.33 | 3,490,400 |
Nov 7, 2023 | 57.79 | 57.95 | 57.64 | 57.79 | 57.06 | 1,462,600 |
Nov 6, 2023 | 58.28 | 58.35 | 57.94 | 58.05 | 57.31 | 1,513,900 |
Nov 3, 2023 | 58.27 | 58.49 | 58.09 | 58.24 | 57.50 | 2,119,000 |
Nov 2, 2023 | 57.72 | 57.81 | 57.44 | 57.76 | 57.03 | 2,951,500 |
Nov 1, 2023 | 56.18 | 56.54 | 55.95 | 56.52 | 55.80 | 2,770,500 |
Oct 31, 2023 | 56.08 | 56.27 | 55.83 | 56.14 | 55.43 | 4,617,900 |
Oct 30, 2023 | 55.93 | 56.07 | 55.72 | 56.04 | 55.33 | 4,633,100 |
Oct 27, 2023 | 55.81 | 55.83 | 55.06 | 55.18 | 54.48 | 3,170,900 |
Oct 26, 2023 | 55.84 | 55.94 | 55.37 | 55.57 | 54.87 | 2,760,100 |
Oct 25, 2023 | 56.02 | 56.30 | 55.70 | 55.81 | 55.10 | 2,914,900 |
Oct 24, 2023 | 56.12 | 56.36 | 56.01 | 56.31 | 55.60 | 2,761,100 |
Oct 23, 2023 | 55.79 | 56.45 | 55.58 | 56.10 | 55.39 | 1,988,100 |
Oct 20, 2023 | 56.29 | 56.41 | 55.96 | 55.98 | 55.27 | 3,147,000 |
Oct 19, 2023 | 56.79 | 57.10 | 56.40 | 56.52 | 55.80 | 3,746,300 |
Oct 18, 2023 | 57.49 | 57.53 | 56.93 | 56.99 | 56.27 | 2,463,800 |
Oct 17, 2023 | 57.53 | 58.34 | 57.51 | 58.06 | 57.32 | 2,196,800 |
Oct 16, 2023 | 57.81 | 58.15 | 57.71 | 58.12 | 57.38 | 2,254,100 |
Oct 13, 2023 | 58.00 | 58.12 | 57.44 | 57.59 | 56.86 | 2,640,600 |
Oct 12, 2023 | 58.71 | 58.74 | 57.91 | 58.12 | 57.38 | 2,076,600 |
Oct 11, 2023 | 58.86 | 58.93 | 58.42 | 58.79 | 58.05 | 2,156,200 |
Oct 10, 2023 | 58.24 | 58.62 | 58.19 | 58.40 | 57.66 | 5,066,800 |
Oct 9, 2023 | 57.10 | 57.55 | 56.99 | 57.50 | 56.77 | 1,412,700 |
Oct 6, 2023 | 56.84 | 57.82 | 56.47 | 57.68 | 56.95 | 3,177,500 |
Oct 5, 2023 | 56.75 | 57.00 | 56.58 | 56.94 | 56.22 | 4,214,300 |
Oct 4, 2023 | 56.77 | 56.77 | 56.11 | 56.61 | 55.89 | 4,247,100 |
Oct 3, 2023 | 56.57 | 56.73 | 56.16 | 56.33 | 55.62 | 3,156,800 |
Oct 2, 2023 | 57.51 | 57.58 | 56.78 | 56.94 | 56.22 | 4,572,200 |
Sep 29, 2023 | 58.69 | 58.69 | 57.81 | 57.93 | 57.20 | 3,312,900 |
Sep 28, 2023 | 57.47 | 58.07 | 57.37 | 57.85 | 57.12 | 6,645,700 |
Sep 27, 2023 | 57.64 | 57.67 | 56.87 | 57.29 | 56.56 | 3,013,800 |
Sep 26, 2023 | 57.84 | 58.02 | 57.50 | 57.54 | 56.81 | 3,416,700 |
Sep 25, 2023 | 58.07 | 58.32 | 57.90 | 58.27 | 57.53 | 1,775,100 |
Sep 22, 2023 | 58.94 | 59.20 | 58.60 | 58.67 | 57.93 | 2,275,800 |
Sep 21, 2023 | 59.27 | 59.36 | 58.78 | 58.80 | 58.05 | 5,789,600 |
Sep 20, 2023 | 60.10 | 60.40 | 59.63 | 59.66 | 58.90 | 3,173,100 |
Sep 19, 2023 | 59.52 | 59.66 | 59.35 | 59.55 | 58.80 | 2,280,700 |
Sep 18, 2023 | 0.26 Dividend | |||||
Sep 18, 2023 | 59.55 | 59.66 | 59.33 | 59.51 | 58.76 | 2,010,000 |
Sep 15, 2023 | 60.45 | 60.68 | 60.15 | 60.19 | 59.17 | 2,244,400 |
Sep 14, 2023 | 59.87 | 60.31 | 59.87 | 60.28 | 59.26 | 3,107,500 |
Sep 13, 2023 | 59.68 | 59.86 | 59.46 | 59.57 | 58.56 | 2,876,200 |
Sep 12, 2023 | 59.78 | 60.08 | 59.74 | 59.82 | 58.81 | 3,905,400 |
Sep 11, 2023 | 60.08 | 60.27 | 59.89 | 60.21 | 59.19 | 1,566,400 |
Sep 8, 2023 | 59.63 | 59.81 | 59.53 | 59.59 | 58.58 | 3,137,500 |
Sep 7, 2023 | 59.52 | 59.66 | 59.32 | 59.50 | 58.49 | 2,114,300 |
Sep 6, 2023 | 59.85 | 59.98 | 59.53 | 59.76 | 58.75 | 1,965,900 |
Sep 5, 2023 | 60.45 | 60.46 | 59.98 | 59.98 | 58.96 | 2,125,000 |
Sep 1, 2023 | 61.34 | 61.39 | 60.54 | 60.71 | 59.68 | 1,502,900 |
Aug 31, 2023 | 61.33 | 61.35 | 60.75 | 60.92 | 59.89 | 2,072,600 |
Aug 30, 2023 | 61.57 | 61.77 | 61.38 | 61.47 | 60.43 | 1,909,000 |
Aug 29, 2023 | 60.58 | 61.52 | 60.53 | 61.50 | 60.46 | 2,768,800 |
Aug 28, 2023 | 60.39 | 60.68 | 60.33 | 60.64 | 59.61 | 2,126,100 |
Aug 25, 2023 | 60.01 | 60.23 | 59.47 | 60.01 | 58.99 | 1,626,600 |
Aug 24, 2023 | 60.13 | 60.36 | 59.57 | 59.58 | 58.57 | 2,490,500 |
Aug 23, 2023 | 60.05 | 60.53 | 60.01 | 60.42 | 59.40 | 2,421,300 |
Aug 22, 2023 | 60.31 | 60.33 | 59.88 | 59.92 | 58.90 | 1,891,900 |
Aug 21, 2023 | 60.06 | 60.19 | 59.77 | 60.14 | 59.12 | 2,296,100 |
Aug 18, 2023 | 59.32 | 59.92 | 59.31 | 59.80 | 58.79 | 2,393,200 |
Aug 17, 2023 | 60.55 | 60.62 | 59.84 | 59.90 | 58.88 | 2,575,900 |
Aug 16, 2023 | 60.75 | 61.00 | 60.41 | 60.42 | 59.40 | 3,306,600 |
Aug 15, 2023 | 61.24 | 61.28 | 60.71 | 60.79 | 59.76 | 2,247,400 |
Aug 14, 2023 | 61.21 | 61.68 | 61.04 | 61.58 | 60.54 | 2,208,600 |
Aug 11, 2023 | 61.69 | 61.92 | 61.57 | 61.70 | 60.65 | 2,318,500 |
Aug 10, 2023 | 62.60 | 63.01 | 62.12 | 62.23 | 61.17 | 2,603,000 |
Aug 9, 2023 | 61.99 | 62.19 | 61.87 | 61.99 | 60.94 | 5,597,300 |
Aug 8, 2023 | 61.45 | 61.89 | 61.32 | 61.85 | 60.80 | 2,664,900 |
Aug 7, 2023 | 61.97 | 62.19 | 61.69 | 62.18 | 61.13 | 1,795,500 |
Aug 4, 2023 | 61.73 | 62.26 | 61.53 | 61.59 | 60.55 | 2,104,000 |
Aug 3, 2023 | 61.18 | 61.67 | 61.12 | 61.48 | 60.44 | 2,816,400 |
Aug 2, 2023 | 62.00 | 62.11 | 61.57 | 61.65 | 60.60 | 8,274,400 |
Aug 1, 2023 | 62.84 | 63.09 | 62.57 | 62.79 | 61.73 | 3,762,800 |
Jul 31, 2023 | 63.63 | 63.82 | 63.43 | 63.49 | 62.41 | 2,661,600 |
Jul 28, 2023 | 63.40 | 63.69 | 63.32 | 63.51 | 62.43 | 2,402,200 |
Jul 27, 2023 | 63.76 | 63.76 | 62.92 | 62.97 | 61.90 | 3,924,700 |
Jul 26, 2023 | 62.72 | 63.49 | 62.72 | 63.34 | 62.27 | 4,010,500 |
Jul 25, 2023 | 63.00 | 63.42 | 63.00 | 63.22 | 62.15 | 2,726,500 |
Jul 24, 2023 | 63.11 | 63.29 | 63.04 | 63.10 | 62.03 | 1,749,600 |
Jul 21, 2023 | 63.38 | 63.48 | 63.17 | 63.42 | 62.34 | 2,461,600 |
Jul 20, 2023 | 63.44 | 63.61 | 63.10 | 63.20 | 62.13 | 3,027,700 |
Jul 19, 2023 | 63.54 | 63.67 | 63.28 | 63.44 | 62.36 | 2,722,900 |
Jul 18, 2023 | 63.06 | 63.49 | 63.02 | 63.45 | 62.37 | 2,761,800 |
Jul 17, 2023 | 62.90 | 63.19 | 62.79 | 63.08 | 62.01 | 1,667,100 |
Jul 14, 2023 | 63.55 | 63.59 | 63.15 | 63.17 | 62.10 | 2,117,700 |
Jul 13, 2023 | 63.23 | 63.53 | 63.17 | 63.47 | 62.39 | 3,478,500 |
Jul 12, 2023 | 62.09 | 62.52 | 61.98 | 62.49 | 61.43 | 3,028,700 |
Jul 11, 2023 | 60.77 | 61.04 | 60.60 | 61.04 | 60.01 | 1,961,000 |
Jul 10, 2023 | 60.08 | 60.42 | 60.07 | 60.39 | 59.37 | 2,826,100 |
Jul 7, 2023 | 59.72 | 60.35 | 59.67 | 60.03 | 59.01 | 3,196,800 |
Jul 6, 2023 | 59.87 | 59.88 | 59.30 | 59.64 | 58.63 | 2,296,800 |
Jul 5, 2023 | 61.05 | 61.07 | 60.68 | 60.72 | 59.69 | 3,126,800 |
Jul 3, 2023 | 61.53 | 61.61 | 61.41 | 61.52 | 60.48 | 1,237,400 |
Jun 30, 2023 | 61.53 | 61.76 | 61.49 | 61.70 | 60.65 | 2,330,300 |
Jun 29, 2023 | 60.56 | 60.77 | 60.55 | 60.75 | 59.72 | 3,350,800 |
Jun 28, 2023 | 60.83 | 60.94 | 60.67 | 60.84 | 59.81 | 2,991,300 |
Jun 27, 2023 | 60.46 | 60.96 | 60.31 | 60.89 | 59.86 | 2,237,000 |
Jun 26, 2023 | 60.33 | 60.47 | 60.26 | 60.28 | 59.26 | 2,645,700 |
Jun 23, 2023 | 60.14 | 60.41 | 60.07 | 60.20 | 59.18 | 2,807,900 |
Jun 22, 2023 | 60.81 | 60.99 | 60.76 | 60.94 | 59.91 | 2,774,400 |
Jun 21, 2023 | 61.00 | 61.41 | 60.89 | 61.18 | 60.14 | 3,676,800 |
Jun 20, 2023 | 1.10 Dividend | |||||
Jun 20, 2023 | 61.40 | 61.49 | 61.13 | 61.30 | 60.26 | 2,441,700 |
Jun 16, 2023 | 63.67 | 63.68 | 63.26 | 63.28 | 61.13 | 2,416,000 |
Jun 15, 2023 | 62.63 | 63.35 | 62.55 | 63.33 | 61.18 | 2,812,500 |
Jun 14, 2023 | 62.70 | 62.83 | 62.16 | 62.48 | 60.35 | 2,090,800 |
Jun 13, 2023 | 62.12 | 62.32 | 62.05 | 62.26 | 60.14 | 1,930,300 |
Jun 12, 2023 | 61.76 | 61.79 | 61.53 | 61.78 | 59.68 | 1,465,800 |
Jun 9, 2023 | 61.55 | 61.64 | 61.42 | 61.51 | 59.42 | 2,669,700 |
Jun 8, 2023 | 61.59 | 61.88 | 61.52 | 61.88 | 59.77 | 2,187,200 |
Jun 7, 2023 | 61.51 | 61.71 | 61.15 | 61.17 | 59.09 | 3,086,200 |
Jun 6, 2023 | 61.14 | 61.49 | 61.11 | 61.44 | 59.35 | 6,622,900 |
Jun 5, 2023 | 61.44 | 61.49 | 61.16 | 61.21 | 59.13 | 2,411,100 |
Jun 2, 2023 | 61.63 | 61.75 | 61.50 | 61.65 | 59.55 | 3,054,600 |
Jun 1, 2023 | 60.40 | 61.04 | 60.36 | 60.93 | 58.86 | 3,501,800 |
May 31, 2023 | 60.32 | 60.43 | 59.78 | 60.22 | 58.17 | 4,164,000 |
May 30, 2023 | 61.34 | 61.41 | 60.70 | 60.87 | 58.80 | 2,703,700 |
May 26, 2023 | 61.17 | 61.57 | 61.16 | 61.51 | 59.42 | 2,497,500 |
May 25, 2023 | 60.92 | 60.96 | 60.60 | 60.84 | 58.77 | 3,532,800 |
May 24, 2023 | 61.33 | 61.33 | 60.96 | 61.00 | 58.92 | 3,007,000 |
May 23, 2023 | 62.50 | 62.55 | 61.95 | 61.97 | 59.86 | 2,312,000 |
May 22, 2023 | 62.83 | 63.01 | 62.77 | 62.89 | 60.75 | 2,756,700 |
May 19, 2023 | 62.87 | 63.15 | 62.82 | 62.97 | 60.83 | 2,558,400 |
May 18, 2023 | 62.45 | 62.54 | 62.17 | 62.51 | 60.38 | 3,888,900 |
May 17, 2023 | 62.42 | 62.67 | 62.10 | 62.63 | 60.50 | 2,689,900 |
May 16, 2023 | 62.68 | 62.75 | 62.36 | 62.36 | 60.24 | 2,627,400 |
May 15, 2023 | 62.74 | 63.02 | 62.67 | 63.02 | 60.88 | 1,542,000 |
May 12, 2023 | 62.74 | 62.81 | 62.33 | 62.55 | 60.42 | 1,506,400 |
May 11, 2023 | 62.50 | 62.75 | 62.24 | 62.72 | 60.59 | 2,096,200 |
May 10, 2023 | 63.20 | 63.20 | 62.57 | 62.99 | 60.85 | 2,511,000 |
May 9, 2023 | 62.78 | 63.17 | 62.74 | 63.07 | 60.92 | 2,322,800 |
May 8, 2023 | 63.77 | 63.77 | 63.48 | 63.57 | 61.41 | 2,339,700 |
May 5, 2023 | 62.93 | 63.64 | 62.85 | 63.56 | 61.40 | 2,362,100 |
May 4, 2023 | 62.64 | 62.88 | 62.40 | 62.62 | 60.49 | 3,026,000 |
May 3, 2023 | 62.98 | 63.44 | 62.89 | 62.94 | 60.80 | 3,123,000 |
May 2, 2023 | 62.84 | 62.84 | 62.36 | 62.74 | 60.61 | 2,881,800 |
May 1, 2023 | 63.61 | 63.77 | 63.42 | 63.48 | 61.32 | 3,491,200 |
Apr 28, 2023 | 62.99 | 63.57 | 62.97 | 63.47 | 61.31 | 2,623,500 |
Apr 27, 2023 | 62.93 | 63.39 | 62.79 | 63.38 | 61.22 | 2,309,900 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%