NYSEArca - Delayed Quote • USD
Vanguard Real Estate Index Fund ETF Shares (VNQ)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 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 23, 2024 | 79.85 | 80.76 | 79.72 | 80.43 | 80.43 | 4,786,751 |
Apr 22, 2024 | 79.30 | 79.86 | 78.76 | 79.70 | 79.70 | 3,846,100 |
Apr 19, 2024 | 78.66 | 79.35 | 78.63 | 79.00 | 79.00 | 4,585,100 |
Apr 18, 2024 | 78.93 | 79.12 | 78.27 | 78.62 | 78.62 | 4,158,300 |
Apr 17, 2024 | 79.03 | 79.38 | 78.56 | 78.61 | 78.61 | 5,554,700 |
Apr 16, 2024 | 79.96 | 80.05 | 78.96 | 79.19 | 79.19 | 6,598,800 |
Apr 15, 2024 | 82.25 | 82.33 | 79.87 | 80.32 | 80.32 | 5,478,600 |
Apr 12, 2024 | 82.19 | 82.38 | 81.39 | 81.71 | 81.71 | 5,450,900 |
Apr 11, 2024 | 82.99 | 83.16 | 81.86 | 82.69 | 82.69 | 7,145,900 |
Apr 10, 2024 | 83.45 | 83.71 | 81.93 | 82.41 | 82.41 | 8,332,800 |
Apr 9, 2024 | 85.15 | 85.97 | 84.97 | 85.97 | 85.97 | 4,075,600 |
Apr 8, 2024 | 84.21 | 84.92 | 84.12 | 84.84 | 84.84 | 3,866,900 |
Apr 5, 2024 | 83.22 | 84.14 | 83.01 | 83.94 | 83.94 | 4,789,000 |
Apr 4, 2024 | 84.74 | 85.14 | 83.22 | 83.51 | 83.51 | 5,953,600 |
Apr 3, 2024 | 83.76 | 84.15 | 83.41 | 84.05 | 84.05 | 3,632,700 |
Apr 2, 2024 | 84.37 | 84.44 | 83.63 | 83.96 | 83.96 | 5,116,000 |
Apr 1, 2024 | 86.74 | 86.74 | 84.87 | 85.03 | 85.03 | 5,331,200 |
Mar 28, 2024 | 86.03 | 86.77 | 86.03 | 86.48 | 86.48 | 4,626,900 |
Mar 27, 2024 | 84.67 | 85.90 | 84.47 | 85.87 | 85.87 | 5,191,400 |
Mar 26, 2024 | 84.27 | 84.37 | 83.69 | 83.71 | 83.71 | 4,923,000 |
Mar 25, 2024 | 84.65 | 84.96 | 84.05 | 84.05 | 84.05 | 5,262,400 |
Mar 22, 2024 | 0.73 Dividend | |||||
Mar 22, 2024 | 85.69 | 85.88 | 84.51 | 84.57 | 84.57 | 3,923,200 |
Mar 21, 2024 | 86.13 | 86.75 | 85.86 | 86.38 | 85.65 | 3,753,200 |
Mar 20, 2024 | 84.67 | 86.02 | 84.32 | 85.76 | 85.03 | 4,605,800 |
Mar 19, 2024 | 85.15 | 85.52 | 84.69 | 85.20 | 84.48 | 4,165,700 |
Mar 18, 2024 | 85.38 | 85.68 | 85.07 | 85.23 | 84.51 | 3,030,800 |
Mar 15, 2024 | 84.56 | 85.52 | 84.54 | 85.19 | 84.47 | 4,210,900 |
Mar 14, 2024 | 86.32 | 86.49 | 84.65 | 85.38 | 84.66 | 4,155,000 |
Mar 13, 2024 | 86.97 | 87.51 | 86.40 | 86.68 | 85.95 | 3,418,600 |
Mar 12, 2024 | 87.15 | 87.48 | 86.37 | 87.12 | 86.38 | 3,309,000 |
Mar 11, 2024 | 87.54 | 88.07 | 86.94 | 87.31 | 86.57 | 3,467,200 |
Mar 8, 2024 | 87.50 | 88.03 | 87.30 | 87.73 | 86.99 | 4,546,400 |
Mar 7, 2024 | 87.21 | 87.42 | 86.30 | 86.73 | 86.00 | 3,164,100 |
Mar 6, 2024 | 86.88 | 87.08 | 86.24 | 86.75 | 86.01 | 4,999,400 |
Mar 5, 2024 | 86.91 | 87.54 | 85.92 | 86.32 | 85.59 | 4,722,600 |
Mar 4, 2024 | 86.33 | 87.43 | 85.72 | 87.38 | 86.64 | 5,319,000 |
Mar 1, 2024 | 85.42 | 86.57 | 84.53 | 86.57 | 85.84 | 6,560,900 |
Feb 29, 2024 | 85.51 | 86.00 | 85.16 | 85.55 | 84.83 | 6,595,400 |
Feb 28, 2024 | 83.55 | 85.35 | 83.46 | 84.83 | 84.11 | 5,170,700 |
Feb 27, 2024 | 84.34 | 84.72 | 83.80 | 83.98 | 83.27 | 3,857,800 |
Feb 26, 2024 | 84.59 | 85.04 | 83.72 | 83.88 | 83.17 | 5,943,300 |
Feb 23, 2024 | 84.90 | 85.30 | 84.60 | 84.81 | 84.09 | 4,695,600 |
Feb 22, 2024 | 84.96 | 85.28 | 84.67 | 84.85 | 84.13 | 5,000,600 |
Feb 21, 2024 | 84.40 | 84.81 | 84.07 | 84.69 | 83.97 | 4,053,000 |
Feb 20, 2024 | 83.88 | 84.56 | 83.48 | 84.22 | 83.51 | 4,739,900 |
Feb 16, 2024 | 84.25 | 84.86 | 83.65 | 84.37 | 83.66 | 4,781,000 |
Feb 15, 2024 | 84.07 | 85.34 | 84.02 | 85.25 | 84.53 | 5,164,800 |
Feb 14, 2024 | 83.02 | 83.78 | 82.62 | 83.31 | 82.60 | 5,264,400 |
Feb 13, 2024 | 82.58 | 82.68 | 81.54 | 82.66 | 81.96 | 6,203,500 |
Feb 12, 2024 | 84.54 | 85.01 | 84.22 | 84.40 | 83.68 | 3,949,000 |
Feb 9, 2024 | 84.20 | 84.52 | 83.43 | 84.38 | 83.66 | 3,478,100 |
Feb 8, 2024 | 83.33 | 84.49 | 83.33 | 84.25 | 83.54 | 3,697,200 |
Feb 7, 2024 | 83.99 | 84.07 | 83.10 | 83.57 | 82.86 | 5,074,200 |
Feb 6, 2024 | 82.71 | 83.85 | 82.41 | 83.69 | 82.98 | 5,482,300 |
Feb 5, 2024 | 83.30 | 83.30 | 82.33 | 82.58 | 81.88 | 6,269,400 |
Feb 2, 2024 | 84.18 | 84.88 | 82.94 | 84.35 | 83.64 | 7,935,800 |
Feb 1, 2024 | 83.80 | 85.44 | 83.34 | 85.41 | 84.69 | 8,950,700 |
Jan 31, 2024 | 84.98 | 85.63 | 83.73 | 83.89 | 83.18 | 8,892,900 |
Jan 30, 2024 | 85.13 | 85.43 | 84.54 | 84.70 | 83.98 | 4,580,900 |
Jan 29, 2024 | 84.92 | 85.67 | 84.69 | 85.50 | 84.78 | 3,591,900 |
Jan 26, 2024 | 85.35 | 85.59 | 84.75 | 84.94 | 84.22 | 2,783,200 |
Jan 25, 2024 | 85.11 | 85.62 | 84.76 | 85.18 | 84.46 | 4,394,300 |
Jan 24, 2024 | 86.19 | 86.27 | 84.04 | 84.10 | 83.39 | 3,265,600 |
Jan 23, 2024 | 86.24 | 86.53 | 85.03 | 85.32 | 84.60 | 4,821,800 |
Jan 22, 2024 | 85.70 | 86.74 | 85.52 | 85.91 | 85.18 | 4,203,000 |
Jan 19, 2024 | 84.59 | 85.68 | 83.95 | 85.40 | 84.68 | 6,188,700 |
Jan 18, 2024 | 84.98 | 85.30 | 83.78 | 84.39 | 83.67 | 4,537,800 |
Jan 17, 2024 | 85.25 | 86.33 | 83.99 | 84.85 | 84.13 | 4,898,900 |
Jan 16, 2024 | 86.58 | 86.97 | 86.15 | 86.43 | 85.70 | 5,125,800 |
Jan 12, 2024 | 87.42 | 87.70 | 86.63 | 87.07 | 86.33 | 3,070,300 |
Jan 11, 2024 | 87.18 | 87.18 | 86.05 | 86.55 | 85.82 | 5,512,700 |
Jan 10, 2024 | 87.44 | 87.77 | 87.04 | 87.36 | 86.62 | 3,649,900 |
Jan 9, 2024 | 87.00 | 87.61 | 86.58 | 87.26 | 86.52 | 3,819,000 |
Jan 8, 2024 | 86.56 | 87.95 | 86.36 | 87.85 | 87.11 | 5,372,100 |
Jan 5, 2024 | 86.20 | 87.37 | 85.70 | 86.61 | 85.88 | 3,805,800 |
Jan 4, 2024 | 86.82 | 87.42 | 86.45 | 86.83 | 86.09 | 5,609,900 |
Jan 3, 2024 | 88.42 | 88.42 | 86.82 | 86.99 | 86.25 | 5,159,600 |
Jan 2, 2024 | 88.05 | 89.26 | 87.68 | 89.12 | 88.36 | 6,057,900 |
Dec 29, 2023 | 89.10 | 89.17 | 88.26 | 88.36 | 87.61 | 5,331,500 |
Dec 28, 2023 | 88.68 | 89.42 | 88.56 | 89.42 | 88.66 | 3,879,100 |
Dec 27, 2023 | 88.53 | 88.90 | 88.13 | 88.79 | 88.04 | 5,383,600 |
Dec 26, 2023 | 87.68 | 88.60 | 87.59 | 88.36 | 87.61 | 4,336,600 |
Dec 22, 2023 | 87.71 | 88.41 | 87.27 | 87.71 | 86.97 | 5,100,000 |
Dec 21, 2023 | 1.07 Dividend | |||||
Dec 21, 2023 | 87.35 | 87.59 | 86.43 | 87.37 | 86.63 | 4,430,000 |
Dec 20, 2023 | 88.84 | 89.46 | 87.61 | 87.67 | 85.87 | 6,072,600 |
Dec 19, 2023 | 88.50 | 89.00 | 88.42 | 88.75 | 86.93 | 5,786,900 |
Dec 18, 2023 | 88.70 | 88.77 | 87.98 | 88.08 | 86.27 | 6,353,800 |
Dec 15, 2023 | 89.33 | 89.38 | 87.64 | 88.28 | 86.47 | 7,666,400 |
Dec 14, 2023 | 88.65 | 90.09 | 88.64 | 89.54 | 87.70 | 6,918,500 |
Dec 13, 2023 | 83.94 | 87.33 | 83.71 | 87.03 | 85.24 | 5,649,600 |
Dec 12, 2023 | 83.86 | 84.13 | 83.38 | 83.82 | 82.10 | 3,158,400 |
Dec 11, 2023 | 83.36 | 84.02 | 83.24 | 83.87 | 82.15 | 3,143,200 |
Dec 8, 2023 | 83.49 | 83.85 | 82.79 | 83.64 | 81.92 | 3,416,100 |
Dec 7, 2023 | 83.59 | 84.04 | 83.21 | 83.78 | 82.06 | 6,631,500 |
Dec 6, 2023 | 84.21 | 84.78 | 83.48 | 83.54 | 81.82 | 4,405,000 |
Dec 5, 2023 | 83.90 | 84.04 | 83.36 | 83.79 | 82.07 | 6,149,900 |
Dec 4, 2023 | 83.38 | 84.37 | 83.19 | 84.35 | 82.62 | 6,740,500 |
Dec 1, 2023 | 81.66 | 83.75 | 81.42 | 83.74 | 82.02 | 7,182,400 |
Nov 30, 2023 | 81.08 | 81.78 | 80.79 | 81.73 | 80.05 | 4,118,600 |
Nov 29, 2023 | 81.16 | 81.93 | 81.04 | 81.14 | 79.47 | 4,605,400 |
Nov 28, 2023 | 79.84 | 80.65 | 79.43 | 80.58 | 78.92 | 5,811,300 |
Nov 27, 2023 | 79.80 | 80.49 | 79.43 | 80.05 | 78.40 | 5,790,800 |
Nov 24, 2023 | 79.34 | 79.82 | 78.97 | 79.76 | 78.12 | 1,893,600 |
Nov 22, 2023 | 79.86 | 80.09 | 79.17 | 79.53 | 77.90 | 5,280,200 |
Nov 21, 2023 | 79.36 | 79.44 | 78.94 | 79.14 | 77.51 | 3,703,600 |
Nov 20, 2023 | 79.03 | 79.70 | 78.39 | 79.70 | 78.06 | 4,225,000 |
Nov 17, 2023 | 79.86 | 79.88 | 78.79 | 79.12 | 77.49 | 4,379,000 |
Nov 16, 2023 | 79.50 | 79.74 | 78.93 | 79.18 | 77.55 | 4,879,800 |
Nov 15, 2023 | 79.05 | 80.07 | 78.98 | 79.35 | 77.72 | 6,033,400 |
Nov 14, 2023 | 77.40 | 79.81 | 77.25 | 79.12 | 77.49 | 7,493,800 |
Nov 13, 2023 | 75.03 | 75.28 | 74.51 | 74.96 | 73.42 | 3,791,200 |
Nov 10, 2023 | 75.27 | 75.75 | 74.69 | 75.59 | 74.04 | 3,943,800 |
Nov 9, 2023 | 76.35 | 76.40 | 74.72 | 74.89 | 73.35 | 4,922,800 |
Nov 8, 2023 | 76.06 | 76.38 | 75.76 | 76.09 | 74.53 | 4,398,300 |
Nov 7, 2023 | 76.37 | 76.53 | 75.73 | 75.84 | 74.28 | 5,235,300 |
Nov 6, 2023 | 77.43 | 77.48 | 76.08 | 76.47 | 74.90 | 4,432,100 |
Nov 3, 2023 | 77.04 | 78.61 | 77.02 | 77.59 | 76.00 | 6,394,100 |
Nov 2, 2023 | 74.60 | 75.99 | 74.43 | 75.78 | 74.22 | 6,450,300 |
Nov 1, 2023 | 73.02 | 73.44 | 72.54 | 73.37 | 71.86 | 7,021,600 |
Oct 31, 2023 | 72.27 | 73.00 | 71.58 | 72.92 | 71.42 | 5,964,700 |
Oct 30, 2023 | 71.68 | 72.23 | 70.61 | 71.70 | 70.23 | 7,041,000 |
Oct 27, 2023 | 72.68 | 72.68 | 71.01 | 71.25 | 69.79 | 12,043,000 |
Oct 26, 2023 | 71.41 | 72.90 | 71.36 | 72.41 | 70.92 | 8,144,400 |
Oct 25, 2023 | 71.87 | 72.14 | 70.95 | 71.05 | 69.59 | 6,254,500 |
Oct 24, 2023 | 71.98 | 72.81 | 71.96 | 72.61 | 71.12 | 5,755,200 |
Oct 23, 2023 | 71.73 | 72.69 | 71.49 | 71.69 | 70.22 | 6,906,600 |
Oct 20, 2023 | 73.00 | 73.46 | 72.35 | 72.40 | 70.91 | 5,874,400 |
Oct 19, 2023 | 74.01 | 74.66 | 72.74 | 72.89 | 71.39 | 8,238,400 |
Oct 18, 2023 | 75.71 | 75.97 | 74.60 | 74.66 | 73.13 | 4,853,700 |
Oct 17, 2023 | 75.68 | 77.28 | 75.68 | 76.28 | 74.71 | 5,419,300 |
Oct 16, 2023 | 76.02 | 76.60 | 75.25 | 76.39 | 74.82 | 4,381,800 |
Oct 13, 2023 | 76.04 | 76.26 | 75.15 | 75.49 | 73.94 | 5,860,800 |
Oct 12, 2023 | 76.56 | 76.65 | 75.29 | 75.68 | 74.12 | 4,429,000 |
Oct 11, 2023 | 76.10 | 76.85 | 75.95 | 76.80 | 75.22 | 6,128,600 |
Oct 10, 2023 | 75.15 | 76.15 | 74.80 | 75.49 | 73.94 | 4,585,700 |
Oct 9, 2023 | 73.84 | 75.41 | 73.76 | 75.13 | 73.59 | 3,848,200 |
Oct 6, 2023 | 73.46 | 74.78 | 72.75 | 74.32 | 72.79 | 5,919,500 |
Oct 5, 2023 | 73.55 | 74.21 | 73.24 | 74.12 | 72.60 | 5,306,900 |
Oct 4, 2023 | 73.21 | 73.72 | 72.34 | 73.71 | 72.20 | 8,748,100 |
Oct 3, 2023 | 73.86 | 74.15 | 72.59 | 72.82 | 71.32 | 7,121,000 |
Oct 2, 2023 | 75.41 | 75.70 | 73.80 | 74.27 | 72.74 | 7,564,300 |
Sep 29, 2023 | 76.44 | 76.77 | 75.22 | 75.66 | 74.10 | 6,630,100 |
Sep 28, 2023 | 0.73 Dividend | |||||
Sep 28, 2023 | 75.00 | 75.75 | 74.85 | 75.44 | 73.89 | 6,659,600 |
Sep 27, 2023 | 76.23 | 76.65 | 75.05 | 75.45 | 73.19 | 6,657,600 |
Sep 26, 2023 | 76.91 | 77.07 | 75.69 | 75.96 | 73.68 | 5,220,800 |
Sep 25, 2023 | 77.13 | 77.44 | 76.79 | 77.37 | 75.05 | 3,928,200 |
Sep 22, 2023 | 78.06 | 78.49 | 77.38 | 77.44 | 75.12 | 5,061,200 |
Sep 21, 2023 | 80.18 | 80.30 | 78.00 | 78.03 | 75.69 | 6,202,200 |
Sep 20, 2023 | 81.37 | 81.78 | 80.77 | 80.78 | 78.36 | 3,827,800 |
Sep 19, 2023 | 80.94 | 81.31 | 80.48 | 80.71 | 78.29 | 2,742,500 |
Sep 18, 2023 | 81.81 | 81.81 | 80.87 | 81.08 | 78.65 | 3,117,700 |
Sep 15, 2023 | 81.71 | 82.07 | 81.49 | 81.81 | 79.36 | 3,784,500 |
Sep 14, 2023 | 81.12 | 82.30 | 81.12 | 82.12 | 79.66 | 3,926,600 |
Sep 13, 2023 | 81.54 | 81.62 | 80.46 | 80.66 | 78.24 | 3,989,000 |
Sep 12, 2023 | 81.42 | 81.72 | 81.01 | 81.55 | 79.10 | 2,959,200 |
Sep 11, 2023 | 81.69 | 81.84 | 81.18 | 81.59 | 79.14 | 2,813,600 |
Sep 8, 2023 | 81.96 | 82.18 | 81.39 | 81.58 | 79.13 | 3,317,400 |
Sep 7, 2023 | 81.13 | 82.26 | 81.13 | 81.90 | 79.44 | 5,056,100 |
Sep 6, 2023 | 81.45 | 81.72 | 80.78 | 81.39 | 78.95 | 3,681,300 |
Sep 5, 2023 | 82.28 | 82.45 | 81.53 | 81.56 | 79.11 | 3,578,000 |
Sep 1, 2023 | 82.90 | 83.17 | 82.30 | 82.52 | 80.05 | 3,403,900 |
Aug 31, 2023 | 83.00 | 83.13 | 82.38 | 82.38 | 79.91 | 3,410,200 |
Aug 30, 2023 | 82.71 | 83.21 | 82.62 | 82.99 | 80.50 | 3,042,100 |
Aug 29, 2023 | 81.67 | 82.72 | 81.38 | 82.69 | 80.21 | 3,515,300 |
Aug 28, 2023 | 81.27 | 82.14 | 81.27 | 81.70 | 79.25 | 3,448,800 |
Aug 25, 2023 | 80.99 | 81.50 | 80.59 | 80.94 | 78.51 | 4,252,000 |
Aug 24, 2023 | 81.42 | 82.31 | 80.81 | 80.88 | 78.45 | 4,523,800 |
Aug 23, 2023 | 80.20 | 81.29 | 80.20 | 81.19 | 78.76 | 3,257,800 |
Aug 22, 2023 | 79.98 | 80.25 | 79.68 | 79.93 | 77.53 | 3,380,200 |
Aug 21, 2023 | 80.25 | 80.28 | 79.04 | 79.70 | 77.31 | 3,789,800 |
Aug 18, 2023 | 79.62 | 80.61 | 79.50 | 80.44 | 78.03 | 3,307,400 |
Aug 17, 2023 | 80.92 | 81.44 | 80.16 | 80.19 | 77.79 | 4,069,800 |
Aug 16, 2023 | 81.91 | 81.97 | 80.79 | 80.84 | 78.42 | 3,703,700 |
Aug 15, 2023 | 82.13 | 82.41 | 81.67 | 81.85 | 79.40 | 3,398,400 |
Aug 14, 2023 | 83.19 | 83.19 | 82.53 | 82.78 | 80.30 | 3,376,700 |
Aug 11, 2023 | 82.89 | 83.45 | 82.63 | 83.33 | 80.83 | 3,654,700 |
Aug 10, 2023 | 83.70 | 84.39 | 82.98 | 83.20 | 80.70 | 4,451,100 |
Aug 9, 2023 | 83.26 | 83.98 | 82.96 | 83.52 | 81.02 | 2,960,200 |
Aug 8, 2023 | 83.40 | 83.73 | 82.73 | 83.53 | 81.02 | 3,854,800 |
Aug 7, 2023 | 83.25 | 84.11 | 83.09 | 84.07 | 81.55 | 3,906,500 |
Aug 4, 2023 | 83.49 | 84.23 | 82.74 | 83.03 | 80.54 | 5,148,300 |
Aug 3, 2023 | 83.81 | 83.83 | 82.59 | 83.71 | 81.20 | 6,454,100 |
Aug 2, 2023 | 84.41 | 84.82 | 84.09 | 84.63 | 82.09 | 4,147,000 |
Aug 1, 2023 | 85.04 | 85.42 | 84.67 | 85.12 | 82.57 | 4,641,600 |
Jul 31, 2023 | 84.94 | 85.74 | 84.67 | 85.26 | 82.70 | 6,121,600 |
Jul 28, 2023 | 85.79 | 86.00 | 84.55 | 84.71 | 82.17 | 5,025,800 |
Jul 27, 2023 | 87.11 | 87.32 | 84.71 | 84.78 | 82.24 | 8,010,000 |
Jul 26, 2023 | 86.13 | 86.84 | 86.09 | 86.66 | 84.06 | 7,377,400 |
Jul 25, 2023 | 86.57 | 87.17 | 86.18 | 86.27 | 83.68 | 4,968,100 |
Jul 24, 2023 | 86.21 | 86.97 | 86.15 | 86.89 | 84.28 | 4,990,600 |
Jul 21, 2023 | 86.01 | 86.42 | 85.80 | 86.18 | 83.60 | 4,765,800 |
Jul 20, 2023 | 85.73 | 85.82 | 84.71 | 85.78 | 83.21 | 5,667,100 |
Jul 19, 2023 | 85.60 | 86.45 | 85.58 | 86.06 | 83.48 | 5,363,700 |
Jul 18, 2023 | 85.71 | 85.83 | 84.38 | 85.10 | 82.55 | 4,606,300 |
Jul 17, 2023 | 85.91 | 86.23 | 85.41 | 85.57 | 83.00 | 5,610,700 |
Jul 14, 2023 | 85.98 | 86.19 | 85.58 | 86.13 | 83.55 | 5,618,100 |
Jul 13, 2023 | 85.74 | 86.32 | 85.26 | 86.30 | 83.71 | 5,067,100 |
Jul 12, 2023 | 86.44 | 86.55 | 85.67 | 85.75 | 83.18 | 5,361,600 |
Jul 11, 2023 | 84.32 | 85.34 | 84.12 | 85.29 | 82.73 | 4,039,500 |
Jul 10, 2023 | 83.47 | 84.16 | 83.24 | 84.09 | 81.57 | 3,855,600 |
Jul 7, 2023 | 83.50 | 84.27 | 83.32 | 83.73 | 81.22 | 5,865,300 |
Jul 6, 2023 | 83.46 | 84.02 | 82.36 | 83.92 | 81.40 | 5,609,000 |
Jul 5, 2023 | 84.20 | 85.10 | 83.43 | 84.57 | 82.03 | 5,766,400 |
Jul 3, 2023 | 83.43 | 84.75 | 83.13 | 84.38 | 81.85 | 3,632,400 |
Jun 30, 2023 | 83.81 | 84.01 | 82.39 | 83.56 | 81.05 | 5,758,500 |
Jun 29, 2023 | 0.93 Dividend | |||||
Jun 29, 2023 | 81.94 | 83.13 | 81.66 | 83.10 | 80.61 | 5,033,400 |
Jun 28, 2023 | 82.91 | 83.28 | 82.37 | 83.11 | 79.72 | 4,691,000 |
Jun 27, 2023 | 82.31 | 83.22 | 81.74 | 82.99 | 79.60 | 3,845,900 |
Jun 26, 2023 | 80.13 | 82.10 | 80.02 | 81.98 | 78.63 | 3,246,800 |
Jun 23, 2023 | 80.76 | 81.45 | 80.10 | 80.13 | 76.86 | 3,956,400 |
Jun 22, 2023 | 82.54 | 82.61 | 80.76 | 81.25 | 77.93 | 5,114,800 |
Jun 21, 2023 | 82.47 | 82.73 | 81.83 | 82.43 | 79.07 | 4,691,300 |
Jun 20, 2023 | 83.62 | 83.72 | 82.47 | 82.93 | 79.54 | 3,826,600 |
Jun 16, 2023 | 84.16 | 84.68 | 83.74 | 83.92 | 80.49 | 4,575,700 |
Jun 15, 2023 | 83.23 | 84.12 | 82.68 | 83.98 | 80.55 | 4,661,000 |
Jun 14, 2023 | 83.57 | 84.13 | 82.85 | 83.54 | 80.13 | 5,042,700 |
Jun 13, 2023 | 82.60 | 83.33 | 82.35 | 83.23 | 79.83 | 3,693,700 |
Jun 12, 2023 | 82.62 | 82.72 | 81.95 | 82.70 | 79.32 | 4,072,500 |
Jun 9, 2023 | 83.19 | 83.34 | 82.34 | 82.68 | 79.30 | 3,199,400 |
Jun 8, 2023 | 83.30 | 83.44 | 82.26 | 83.16 | 79.77 | 3,097,900 |
Jun 7, 2023 | 82.54 | 83.90 | 82.15 | 83.68 | 80.26 | 3,825,200 |
Jun 6, 2023 | 81.79 | 82.34 | 81.20 | 82.17 | 78.82 | 4,728,200 |
Jun 5, 2023 | 81.86 | 82.31 | 81.24 | 81.39 | 78.07 | 3,936,600 |
Jun 2, 2023 | 80.89 | 82.19 | 80.74 | 81.96 | 78.61 | 5,114,900 |
Jun 1, 2023 | 79.90 | 80.48 | 79.15 | 80.01 | 76.74 | 4,016,600 |
May 31, 2023 | 79.39 | 80.18 | 79.11 | 80.00 | 76.73 | 4,673,800 |
May 30, 2023 | 79.58 | 80.48 | 79.37 | 79.60 | 76.35 | 4,449,400 |
May 26, 2023 | 78.53 | 79.45 | 78.18 | 79.30 | 76.06 | 3,230,700 |
May 25, 2023 | 78.79 | 78.97 | 77.81 | 78.40 | 75.20 | 4,810,700 |
May 24, 2023 | 79.68 | 79.90 | 78.32 | 78.41 | 75.21 | 4,910,700 |
May 23, 2023 | 80.71 | 81.55 | 80.03 | 80.13 | 76.86 | 5,460,000 |
May 22, 2023 | 80.47 | 81.38 | 80.05 | 80.89 | 77.59 | 4,839,100 |
May 19, 2023 | 80.89 | 81.31 | 80.01 | 80.40 | 77.12 | 4,800,200 |
May 18, 2023 | 80.58 | 80.95 | 79.91 | 80.53 | 77.24 | 4,009,000 |
May 17, 2023 | 80.35 | 81.06 | 79.62 | 80.92 | 77.62 | 4,849,000 |
May 16, 2023 | 81.69 | 81.80 | 79.83 | 79.84 | 76.58 | 5,401,000 |
May 15, 2023 | 82.17 | 82.38 | 81.68 | 81.89 | 78.55 | 3,477,400 |
May 12, 2023 | 82.20 | 82.29 | 81.36 | 82.03 | 78.68 | 3,293,800 |
May 11, 2023 | 82.36 | 82.40 | 81.53 | 82.04 | 78.69 | 5,175,400 |
May 10, 2023 | 82.96 | 83.27 | 82.10 | 82.95 | 79.56 | 6,331,600 |
May 9, 2023 | 82.11 | 82.51 | 81.25 | 82.16 | 78.81 | 4,522,000 |
May 8, 2023 | 82.81 | 83.07 | 82.17 | 82.51 | 79.14 | 4,896,000 |
May 5, 2023 | 82.11 | 83.17 | 82.09 | 82.99 | 79.60 | 4,560,600 |
May 4, 2023 | 80.92 | 82.11 | 80.43 | 81.63 | 78.30 | 7,231,800 |
May 3, 2023 | 81.68 | 82.58 | 80.89 | 80.96 | 77.66 | 7,538,900 |
May 2, 2023 | 82.47 | 82.64 | 80.67 | 81.28 | 77.96 | 5,442,500 |
May 1, 2023 | 83.31 | 83.62 | 82.55 | 82.68 | 79.30 | 4,817,200 |
Apr 28, 2023 | 82.42 | 83.71 | 82.21 | 83.30 | 79.90 | 5,352,800 |
Apr 27, 2023 | 80.75 | 82.52 | 80.61 | 82.29 | 78.93 | 6,439,300 |
Apr 26, 2023 | 81.09 | 81.82 | 80.29 | 80.47 | 77.19 | 5,128,500 |
Apr 25, 2023 | 81.60 | 81.89 | 81.16 | 81.25 | 77.93 | 5,127,500 |
Apr 24, 2023 | 82.36 | 82.74 | 81.42 | 82.06 | 78.71 | 3,673,500 |
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%