NYSEArca - Delayed Quote • USD
Vanguard Industrials Index Fund ETF Shares (VIS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 236.22 | 40,400 |
Apr 24, 2024 | 237.50 | 237.93 | 233.74 | 235.54 | 235.54 | 211,300 |
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 237.17 | 71,800 |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 233.71 | 44,000 |
Apr 19, 2024 | 232.66 | 234.03 | 231.42 | 232.20 | 232.20 | 74,800 |
Apr 18, 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 232.29 | 66,600 |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 233.08 | 80,600 |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 234.75 | 61,000 |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 235.36 | 91,500 |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 237.44 | 95,100 |
Apr 11, 2024 | 239.92 | 240.89 | 238.11 | 239.87 | 239.87 | 78,800 |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 239.50 | 120,800 |
Apr 9, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 242.41 | 106,900 |
Apr 8, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 243.03 | 159,800 |
Apr 5, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 243.18 | 126,800 |
Apr 4, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 240.04 | 74,100 |
Apr 3, 2024 | 240.18 | 242.58 | 240.18 | 242.17 | 242.17 | 60,200 |
Apr 2, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 240.64 | 59,300 |
Apr 1, 2024 | 244.39 | 244.49 | 241.98 | 242.07 | 242.07 | 171,400 |
Mar 28, 2024 | 244.31 | 244.63 | 243.64 | 244.15 | 244.15 | 184,400 |
Mar 27, 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 244.15 | 60,900 |
Mar 26, 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 240.18 | 47,700 |
Mar 25, 2024 | 242.29 | 242.32 | 240.54 | 240.54 | 240.54 | 44,100 |
Mar 22, 2024 | 0.62 Dividend | |||||
Mar 22, 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 242.08 | 55,200 |
Mar 21, 2024 | 241.98 | 244.14 | 241.86 | 243.73 | 243.11 | 106,000 |
Mar 20, 2024 | 237.96 | 241.18 | 237.58 | 240.94 | 240.33 | 58,000 |
Mar 19, 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 237.35 | 40,700 |
Mar 18, 2024 | 236.23 | 236.81 | 235.73 | 235.76 | 235.16 | 49,300 |
Mar 15, 2024 | 234.55 | 236.39 | 234.55 | 235.49 | 234.89 | 94,200 |
Mar 14, 2024 | 237.08 | 237.08 | 233.72 | 235.39 | 234.79 | 58,000 |
Mar 13, 2024 | 235.67 | 237.11 | 235.67 | 236.64 | 236.04 | 49,400 |
Mar 12, 2024 | 234.98 | 236.11 | 233.71 | 235.93 | 235.33 | 49,200 |
Mar 11, 2024 | 235.79 | 235.79 | 233.22 | 234.77 | 234.17 | 44,400 |
Mar 8, 2024 | 237.71 | 238.69 | 235.57 | 236.15 | 235.55 | 70,600 |
Mar 7, 2024 | 236.34 | 237.08 | 235.95 | 236.78 | 236.18 | 76,400 |
Mar 6, 2024 | 234.48 | 236.12 | 234.48 | 235.02 | 234.42 | 81,400 |
Mar 5, 2024 | 235.08 | 235.61 | 232.49 | 233.52 | 232.93 | 99,400 |
Mar 4, 2024 | 235.14 | 236.29 | 235.14 | 235.60 | 235.00 | 147,400 |
Mar 1, 2024 | 233.75 | 234.79 | 233.12 | 234.70 | 234.10 | 128,600 |
Feb 29, 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 232.78 | 113,900 |
Feb 28, 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 232.22 | 145,400 |
Feb 27, 2024 | 232.44 | 232.44 | 231.17 | 232.14 | 231.55 | 60,100 |
Feb 26, 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 231.21 | 74,100 |
Feb 23, 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 231.10 | 58,800 |
Feb 22, 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 229.86 | 61,300 |
Feb 21, 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 227.21 | 58,400 |
Feb 20, 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 226.59 | 71,000 |
Feb 16, 2024 | 228.98 | 229.80 | 228.03 | 228.14 | 227.56 | 71,300 |
Feb 15, 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 228.91 | 47,100 |
Feb 14, 2024 | 225.66 | 227.72 | 225.48 | 227.65 | 227.07 | 158,600 |
Feb 13, 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 223.04 | 311,200 |
Feb 12, 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 226.36 | 90,000 |
Feb 9, 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 225.56 | 66,600 |
Feb 8, 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 224.97 | 70,900 |
Feb 7, 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 224.22 | 62,300 |
Feb 6, 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 222.77 | 43,500 |
Feb 5, 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 220.77 | 61,200 |
Feb 2, 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 222.44 | 141,800 |
Feb 1, 2024 | 219.23 | 221.74 | 217.91 | 221.74 | 221.18 | 94,000 |
Jan 31, 2024 | 220.48 | 220.72 | 217.83 | 217.83 | 217.28 | 591,900 |
Jan 30, 2024 | 219.26 | 220.95 | 219.04 | 220.56 | 220.00 | 442,800 |
Jan 29, 2024 | 218.48 | 220.49 | 218.30 | 220.49 | 219.93 | 60,100 |
Jan 26, 2024 | 219.14 | 219.73 | 218.17 | 218.67 | 218.11 | 27,100 |
Jan 25, 2024 | 217.65 | 218.87 | 217.63 | 218.87 | 218.31 | 40,700 |
Jan 24, 2024 | 219.26 | 219.26 | 216.60 | 216.71 | 216.16 | 60,300 |
Jan 23, 2024 | 219.14 | 219.40 | 217.49 | 218.27 | 217.72 | 54,100 |
Jan 22, 2024 | 217.77 | 219.01 | 217.77 | 218.75 | 218.19 | 61,200 |
Jan 19, 2024 | 215.86 | 217.00 | 214.01 | 216.68 | 216.13 | 81,600 |
Jan 18, 2024 | 213.35 | 215.16 | 212.75 | 214.99 | 214.44 | 50,600 |
Jan 17, 2024 | 212.10 | 213.42 | 211.77 | 212.18 | 211.64 | 56,800 |
Jan 16, 2024 | 214.62 | 214.62 | 212.96 | 213.73 | 213.19 | 65,600 |
Jan 12, 2024 | 216.77 | 217.11 | 215.17 | 215.78 | 215.23 | 33,000 |
Jan 11, 2024 | 216.21 | 216.21 | 213.98 | 215.82 | 215.27 | 66,100 |
Jan 10, 2024 | 215.13 | 216.62 | 215.13 | 216.25 | 215.70 | 74,500 |
Jan 9, 2024 | 214.64 | 215.53 | 213.97 | 215.29 | 214.74 | 74,900 |
Jan 8, 2024 | 213.98 | 216.20 | 213.19 | 216.05 | 215.50 | 72,500 |
Jan 5, 2024 | 214.29 | 215.61 | 213.91 | 214.50 | 213.96 | 69,300 |
Jan 4, 2024 | 214.72 | 216.18 | 214.38 | 214.49 | 213.95 | 42,600 |
Jan 3, 2024 | 216.83 | 216.83 | 214.01 | 214.01 | 213.47 | 76,800 |
Jan 2, 2024 | 218.88 | 220.26 | 217.39 | 218.09 | 217.54 | 88,300 |
Dec 29, 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 219.87 | 45,900 |
Dec 28, 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 220.56 | 37,900 |
Dec 27, 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 220.59 | 72,200 |
Dec 26, 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 220.28 | 50,000 |
Dec 22, 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 218.56 | 83,300 |
Dec 21, 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 217.64 | 135,300 |
Dec 20, 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 215.15 | 84,300 |
Dec 19, 2023 | 1.02 Dividend | |||||
Dec 19, 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 218.57 | 88,000 |
Dec 18, 2023 | 218.81 | 218.82 | 217.84 | 218.15 | 216.58 | 47,700 |
Dec 15, 2023 | 218.30 | 219.29 | 217.75 | 218.19 | 216.62 | 83,700 |
Dec 14, 2023 | 217.32 | 219.16 | 217.31 | 219.08 | 217.50 | 98,900 |
Dec 13, 2023 | 212.97 | 215.60 | 211.49 | 215.60 | 214.04 | 52,400 |
Dec 12, 2023 | 212.17 | 213.26 | 211.65 | 212.84 | 211.30 | 47,900 |
Dec 11, 2023 | 210.13 | 212.13 | 210.13 | 211.86 | 210.33 | 53,400 |
Dec 8, 2023 | 209.00 | 210.93 | 209.00 | 210.01 | 208.50 | 50,800 |
Dec 7, 2023 | 209.16 | 209.17 | 208.40 | 208.97 | 207.46 | 46,800 |
Dec 6, 2023 | 208.89 | 210.30 | 208.43 | 208.51 | 207.01 | 82,400 |
Dec 5, 2023 | 208.55 | 208.80 | 207.60 | 207.70 | 206.20 | 245,200 |
Dec 4, 2023 | 207.88 | 209.86 | 207.88 | 209.69 | 208.18 | 201,600 |
Dec 1, 2023 | 205.21 | 209.01 | 205.19 | 209.01 | 207.50 | 89,100 |
Nov 30, 2023 | 203.28 | 205.19 | 203.05 | 205.19 | 203.71 | 55,300 |
Nov 29, 2023 | 203.54 | 204.24 | 202.71 | 202.94 | 201.48 | 45,500 |
Nov 28, 2023 | 203.34 | 204.00 | 202.00 | 202.29 | 200.83 | 116,000 |
Nov 27, 2023 | 203.53 | 203.63 | 202.62 | 203.26 | 201.79 | 234,400 |
Nov 24, 2023 | 203.29 | 204.28 | 203.29 | 203.96 | 202.49 | 17,500 |
Nov 22, 2023 | 203.10 | 204.10 | 202.53 | 203.40 | 201.93 | 206,100 |
Nov 21, 2023 | 202.75 | 203.06 | 202.24 | 202.80 | 201.34 | 65,400 |
Nov 20, 2023 | 202.37 | 203.63 | 201.60 | 203.14 | 201.67 | 83,800 |
Nov 17, 2023 | 202.31 | 202.50 | 201.74 | 202.50 | 201.04 | 35,200 |
Nov 16, 2023 | 201.44 | 202.41 | 200.45 | 201.21 | 199.76 | 38,300 |
Nov 15, 2023 | 201.73 | 203.40 | 201.42 | 201.42 | 199.97 | 62,700 |
Nov 14, 2023 | 198.98 | 201.80 | 198.98 | 201.27 | 199.82 | 101,800 |
Nov 13, 2023 | 195.26 | 196.53 | 195.15 | 196.02 | 194.61 | 63,500 |
Nov 10, 2023 | 194.18 | 196.06 | 193.45 | 195.98 | 194.57 | 47,200 |
Nov 9, 2023 | 194.52 | 195.07 | 192.86 | 193.08 | 191.69 | 32,900 |
Nov 8, 2023 | 193.57 | 194.24 | 192.98 | 193.70 | 192.30 | 39,900 |
Nov 7, 2023 | 192.61 | 193.75 | 192.16 | 193.33 | 191.94 | 61,600 |
Nov 6, 2023 | 194.50 | 194.55 | 192.77 | 193.63 | 192.23 | 41,500 |
Nov 3, 2023 | 194.25 | 195.43 | 194.25 | 194.35 | 192.95 | 62,600 |
Nov 2, 2023 | 190.00 | 192.41 | 190.00 | 192.20 | 190.81 | 63,700 |
Nov 1, 2023 | 187.48 | 188.41 | 186.49 | 188.15 | 186.79 | 67,900 |
Oct 31, 2023 | 185.76 | 187.63 | 185.60 | 187.34 | 185.99 | 42,600 |
Oct 30, 2023 | 184.97 | 186.70 | 184.39 | 186.03 | 184.69 | 501,600 |
Oct 27, 2023 | 185.93 | 186.11 | 183.29 | 183.76 | 182.43 | 1,280,300 |
Oct 26, 2023 | 186.14 | 187.60 | 185.35 | 185.51 | 184.17 | 102,500 |
Oct 25, 2023 | 188.13 | 188.22 | 186.10 | 186.13 | 184.79 | 62,900 |
Oct 24, 2023 | 189.70 | 189.99 | 187.88 | 188.69 | 187.33 | 119,200 |
Oct 23, 2023 | 188.12 | 190.23 | 187.58 | 187.63 | 186.28 | 75,100 |
Oct 20, 2023 | 190.41 | 191.00 | 188.65 | 188.71 | 187.35 | 83,400 |
Oct 19, 2023 | 192.69 | 193.93 | 190.09 | 190.53 | 189.16 | 267,700 |
Oct 18, 2023 | 196.44 | 196.46 | 192.38 | 192.56 | 191.17 | 54,300 |
Oct 17, 2023 | 195.88 | 199.15 | 195.88 | 197.80 | 196.37 | 292,000 |
Oct 16, 2023 | 195.79 | 197.71 | 195.74 | 196.80 | 195.38 | 48,800 |
Oct 13, 2023 | 197.24 | 197.54 | 193.81 | 194.55 | 193.15 | 41,700 |
Oct 12, 2023 | 199.53 | 199.53 | 195.44 | 196.83 | 195.41 | 203,800 |
Oct 11, 2023 | 198.60 | 199.22 | 197.53 | 199.11 | 197.67 | 49,600 |
Oct 10, 2023 | 197.44 | 199.18 | 196.72 | 197.90 | 196.47 | 63,600 |
Oct 9, 2023 | 193.83 | 196.58 | 193.79 | 196.38 | 194.96 | 43,100 |
Oct 6, 2023 | 190.44 | 194.77 | 190.01 | 193.81 | 192.41 | 98,000 |
Oct 5, 2023 | 191.76 | 192.49 | 190.45 | 191.14 | 189.76 | 48,500 |
Oct 4, 2023 | 191.30 | 192.47 | 189.94 | 192.06 | 190.67 | 110,100 |
Oct 3, 2023 | 192.27 | 193.39 | 190.50 | 191.29 | 189.91 | 112,600 |
Oct 2, 2023 | 194.51 | 195.00 | 192.17 | 193.08 | 191.69 | 130,900 |
Sep 29, 2023 | 197.37 | 197.51 | 194.46 | 194.98 | 193.57 | 79,000 |
Sep 28, 2023 | 0.67 Dividend | |||||
Sep 28, 2023 | 195.01 | 197.55 | 194.98 | 196.12 | 194.71 | 88,700 |
Sep 27, 2023 | 194.85 | 196.15 | 194.30 | 195.80 | 193.72 | 71,700 |
Sep 26, 2023 | 195.36 | 196.27 | 193.82 | 193.82 | 191.77 | 100,400 |
Sep 25, 2023 | 194.87 | 196.89 | 194.87 | 196.66 | 194.58 | 48,700 |
Sep 22, 2023 | 196.34 | 197.00 | 195.64 | 195.65 | 193.58 | 86,100 |
Sep 21, 2023 | 199.00 | 199.00 | 196.28 | 196.28 | 194.20 | 67,600 |
Sep 20, 2023 | 201.60 | 202.77 | 199.74 | 199.80 | 197.68 | 45,300 |
Sep 19, 2023 | 201.19 | 201.53 | 199.48 | 200.71 | 198.58 | 45,800 |
Sep 18, 2023 | 201.21 | 202.65 | 201.00 | 201.46 | 199.32 | 56,500 |
Sep 15, 2023 | 202.43 | 202.51 | 200.79 | 201.44 | 199.30 | 50,200 |
Sep 14, 2023 | 201.68 | 202.81 | 201.60 | 202.81 | 200.66 | 46,900 |
Sep 13, 2023 | 201.50 | 201.97 | 199.72 | 200.51 | 198.38 | 74,300 |
Sep 12, 2023 | 201.98 | 203.20 | 201.70 | 201.91 | 199.77 | 80,800 |
Sep 11, 2023 | 202.80 | 203.18 | 201.78 | 202.69 | 200.54 | 78,600 |
Sep 8, 2023 | 203.50 | 203.50 | 202.00 | 202.41 | 200.26 | 77,000 |
Sep 7, 2023 | 203.31 | 203.98 | 202.01 | 203.19 | 201.04 | 45,700 |
Sep 6, 2023 | 204.65 | 205.78 | 203.29 | 204.21 | 202.05 | 98,800 |
Sep 5, 2023 | 208.31 | 208.31 | 204.90 | 204.90 | 202.73 | 42,900 |
Sep 1, 2023 | 209.04 | 209.43 | 208.20 | 208.90 | 206.69 | 81,100 |
Aug 31, 2023 | 208.80 | 209.15 | 207.63 | 207.64 | 205.44 | 74,200 |
Aug 30, 2023 | 207.43 | 208.83 | 207.14 | 208.33 | 206.12 | 57,800 |
Aug 29, 2023 | 205.00 | 207.33 | 204.63 | 207.26 | 205.06 | 121,400 |
Aug 28, 2023 | 204.49 | 205.96 | 204.49 | 205.16 | 202.99 | 131,300 |
Aug 25, 2023 | 202.98 | 204.26 | 201.32 | 203.50 | 201.34 | 39,600 |
Aug 24, 2023 | 204.33 | 205.34 | 202.14 | 202.14 | 200.00 | 108,100 |
Aug 23, 2023 | 202.54 | 204.77 | 202.53 | 204.55 | 202.38 | 47,000 |
Aug 22, 2023 | 203.48 | 204.00 | 201.88 | 202.40 | 200.25 | 110,200 |
Aug 21, 2023 | 203.24 | 203.54 | 201.35 | 202.83 | 200.68 | 57,100 |
Aug 18, 2023 | 201.50 | 203.31 | 201.00 | 203.07 | 200.92 | 91,800 |
Aug 17, 2023 | 205.13 | 205.45 | 202.50 | 202.57 | 200.42 | 63,900 |
Aug 16, 2023 | 205.52 | 207.19 | 204.60 | 204.60 | 202.43 | 68,300 |
Aug 15, 2023 | 207.27 | 207.44 | 205.94 | 205.97 | 203.79 | 46,500 |
Aug 14, 2023 | 208.06 | 208.78 | 207.50 | 208.78 | 206.57 | 42,300 |
Aug 11, 2023 | 207.50 | 208.72 | 207.50 | 208.27 | 206.06 | 58,800 |
Aug 10, 2023 | 209.29 | 210.43 | 207.49 | 208.08 | 205.87 | 51,000 |
Aug 9, 2023 | 209.05 | 209.57 | 207.98 | 208.59 | 206.38 | 40,300 |
Aug 8, 2023 | 208.77 | 209.29 | 207.19 | 209.02 | 206.80 | 56,400 |
Aug 7, 2023 | 208.23 | 210.20 | 208.23 | 210.12 | 207.89 | 43,400 |
Aug 4, 2023 | 209.72 | 209.94 | 207.55 | 207.75 | 205.55 | 66,900 |
Aug 3, 2023 | 209.35 | 209.94 | 208.72 | 208.78 | 206.57 | 50,100 |
Aug 2, 2023 | 211.04 | 212.10 | 210.00 | 210.42 | 208.19 | 59,000 |
Aug 1, 2023 | 211.40 | 213.00 | 211.40 | 212.60 | 210.35 | 96,200 |
Jul 31, 2023 | 211.63 | 212.12 | 211.31 | 211.99 | 209.74 | 49,300 |
Jul 28, 2023 | 211.07 | 211.42 | 210.52 | 210.99 | 208.75 | 117,800 |
Jul 27, 2023 | 212.10 | 212.10 | 208.98 | 209.62 | 207.40 | 96,100 |
Jul 26, 2023 | 210.82 | 211.71 | 210.69 | 211.68 | 209.44 | 47,900 |
Jul 25, 2023 | 209.09 | 210.61 | 208.99 | 210.29 | 208.06 | 156,200 |
Jul 24, 2023 | 209.93 | 211.18 | 209.93 | 210.52 | 208.29 | 54,900 |
Jul 21, 2023 | 211.40 | 211.40 | 210.12 | 210.12 | 207.89 | 39,100 |
Jul 20, 2023 | 210.78 | 211.60 | 210.04 | 211.09 | 208.85 | 175,900 |
Jul 19, 2023 | 210.84 | 211.12 | 209.49 | 210.72 | 208.49 | 128,300 |
Jul 18, 2023 | 209.10 | 211.14 | 209.10 | 210.69 | 208.46 | 125,300 |
Jul 17, 2023 | 207.88 | 209.76 | 207.53 | 209.09 | 206.87 | 799,900 |
Jul 14, 2023 | 209.06 | 209.06 | 207.18 | 208.16 | 205.95 | 672,600 |
Jul 13, 2023 | 208.71 | 209.25 | 208.00 | 209.01 | 206.79 | 40,200 |
Jul 12, 2023 | 209.80 | 210.25 | 208.19 | 208.39 | 206.18 | 109,500 |
Jul 11, 2023 | 206.53 | 208.59 | 206.46 | 208.31 | 206.10 | 138,500 |
Jul 10, 2023 | 203.17 | 205.86 | 203.17 | 205.86 | 203.68 | 69,400 |
Jul 7, 2023 | 202.05 | 204.85 | 202.05 | 203.10 | 200.95 | 54,600 |
Jul 6, 2023 | 202.36 | 203.11 | 201.00 | 202.15 | 200.01 | 52,500 |
Jul 5, 2023 | 204.54 | 204.87 | 203.80 | 204.26 | 202.09 | 180,700 |
Jul 3, 2023 | 204.73 | 205.78 | 204.18 | 205.59 | 203.41 | 78,400 |
Jun 30, 2023 | 205.21 | 206.09 | 204.57 | 205.53 | 203.35 | 63,800 |
Jun 29, 2023 | 0.70 Dividend | |||||
Jun 29, 2023 | 202.06 | 203.90 | 201.68 | 203.87 | 201.71 | 163,800 |
Jun 28, 2023 | 202.74 | 203.02 | 202.00 | 202.72 | 199.88 | 126,400 |
Jun 27, 2023 | 200.27 | 202.79 | 200.07 | 202.61 | 199.77 | 68,500 |
Jun 26, 2023 | 197.84 | 200.34 | 197.84 | 199.73 | 196.93 | 66,600 |
Jun 23, 2023 | 197.92 | 198.89 | 197.65 | 198.11 | 195.33 | 32,900 |
Jun 22, 2023 | 200.29 | 200.59 | 199.43 | 199.81 | 197.01 | 31,200 |
Jun 21, 2023 | 199.01 | 201.69 | 198.87 | 201.16 | 198.34 | 42,200 |
Jun 20, 2023 | 200.08 | 200.45 | 199.11 | 200.00 | 197.20 | 69,100 |
Jun 16, 2023 | 202.15 | 202.82 | 200.70 | 201.18 | 198.36 | 139,400 |
Jun 15, 2023 | 198.33 | 201.80 | 198.33 | 201.62 | 198.79 | 44,400 |
Jun 14, 2023 | 199.81 | 200.38 | 197.84 | 198.58 | 195.80 | 53,100 |
Jun 13, 2023 | 198.02 | 199.69 | 197.82 | 199.44 | 196.64 | 207,700 |
Jun 12, 2023 | 195.90 | 197.55 | 195.49 | 197.32 | 194.55 | 27,500 |
Jun 9, 2023 | 196.21 | 196.24 | 194.49 | 195.61 | 192.87 | 58,000 |
Jun 8, 2023 | 195.77 | 196.59 | 194.93 | 196.25 | 193.50 | 51,500 |
Jun 7, 2023 | 193.23 | 196.07 | 192.68 | 195.95 | 193.20 | 94,500 |
Jun 6, 2023 | 190.61 | 193.17 | 190.28 | 192.88 | 190.18 | 138,600 |
Jun 5, 2023 | 192.36 | 192.36 | 190.44 | 191.06 | 188.38 | 65,000 |
Jun 2, 2023 | 188.54 | 192.82 | 188.54 | 192.55 | 189.85 | 113,800 |
Jun 1, 2023 | 184.34 | 186.89 | 183.97 | 186.52 | 183.91 | 81,200 |
May 31, 2023 | 186.26 | 186.26 | 183.72 | 184.11 | 181.53 | 55,100 |
May 30, 2023 | 187.79 | 188.00 | 186.10 | 186.92 | 184.30 | 75,300 |
May 26, 2023 | 186.00 | 187.63 | 185.95 | 187.20 | 184.58 | 53,000 |
May 25, 2023 | 185.13 | 186.00 | 183.95 | 185.68 | 183.08 | 56,200 |
May 24, 2023 | 186.51 | 186.52 | 184.50 | 184.84 | 182.25 | 71,600 |
May 23, 2023 | 188.85 | 189.48 | 187.11 | 187.27 | 184.65 | 36,700 |
May 22, 2023 | 189.49 | 190.29 | 188.50 | 189.63 | 186.97 | 32,600 |
May 19, 2023 | 191.00 | 191.78 | 188.60 | 189.32 | 186.67 | 42,300 |
May 18, 2023 | 188.17 | 190.37 | 188.04 | 190.20 | 187.53 | 86,900 |
May 17, 2023 | 186.43 | 189.14 | 186.39 | 188.53 | 185.89 | 119,100 |
May 16, 2023 | 187.10 | 187.14 | 185.46 | 185.46 | 182.86 | 103,600 |
May 15, 2023 | 187.14 | 188.68 | 186.45 | 188.06 | 185.42 | 83,900 |
May 12, 2023 | 187.79 | 188.35 | 185.68 | 187.01 | 184.39 | 42,200 |
May 11, 2023 | 186.87 | 187.31 | 185.84 | 186.97 | 184.35 | 132,800 |
May 10, 2023 | 189.83 | 189.83 | 185.99 | 188.06 | 185.42 | 59,100 |
May 9, 2023 | 187.70 | 188.70 | 187.48 | 188.33 | 185.69 | 38,800 |
May 8, 2023 | 189.31 | 189.76 | 187.51 | 188.17 | 185.53 | 49,300 |
May 5, 2023 | 186.94 | 189.12 | 186.94 | 188.67 | 186.03 | 83,700 |
May 4, 2023 | 187.26 | 187.77 | 184.51 | 185.31 | 182.71 | 68,800 |
May 3, 2023 | 188.60 | 190.15 | 187.75 | 187.86 | 185.23 | 58,500 |
May 2, 2023 | 189.17 | 189.17 | 186.00 | 188.20 | 185.56 | 47,100 |
May 1, 2023 | 188.58 | 190.69 | 188.58 | 189.70 | 187.04 | 70,400 |
Apr 28, 2023 | 186.54 | 188.82 | 186.54 | 188.55 | 185.91 | 87,100 |
Apr 27, 2023 | 183.44 | 186.95 | 183.44 | 186.79 | 184.17 | 75,800 |
Apr 26, 2023 | 185.49 | 185.90 | 182.59 | 182.94 | 180.38 | 50,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%