NYSEArca - Nasdaq Real Time Price • USD
Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)
At close: April 18 at 4:00 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 18, 2024 | 147.78 | 148.34 | 146.92 | 147.29 | 147.29 | 359,700 |
Apr 17, 2024 | 147.60 | 147.94 | 146.42 | 146.97 | 146.97 | 269,900 |
Apr 16, 2024 | 147.81 | 147.88 | 146.37 | 146.82 | 146.82 | 357,700 |
Apr 15, 2024 | 150.62 | 150.91 | 147.47 | 147.95 | 147.95 | 348,600 |
Apr 12, 2024 | 150.34 | 150.79 | 148.64 | 149.12 | 149.12 | 373,400 |
Apr 11, 2024 | 152.00 | 152.00 | 150.25 | 151.10 | 151.10 | 234,900 |
Apr 10, 2024 | 151.96 | 152.49 | 150.93 | 151.53 | 151.53 | 382,500 |
Apr 9, 2024 | 154.58 | 154.87 | 153.09 | 154.22 | 154.22 | 228,600 |
Apr 8, 2024 | 153.91 | 154.50 | 153.64 | 153.93 | 153.93 | 284,500 |
Apr 5, 2024 | 152.53 | 153.74 | 152.26 | 153.48 | 153.48 | 239,300 |
Apr 4, 2024 | 154.97 | 155.32 | 152.27 | 152.53 | 152.53 | 263,500 |
Apr 3, 2024 | 153.29 | 154.02 | 153.29 | 153.77 | 153.77 | 320,600 |
Apr 2, 2024 | 154.16 | 154.17 | 153.17 | 153.52 | 153.52 | 367,800 |
Apr 1, 2024 | 156.06 | 156.07 | 154.73 | 154.73 | 154.73 | 390,900 |
Mar 28, 2024 | 155.36 | 156.27 | 155.30 | 155.91 | 155.91 | 361,800 |
Mar 27, 2024 | 153.30 | 155.10 | 153.24 | 155.07 | 155.07 | 466,000 |
Mar 26, 2024 | 153.02 | 153.15 | 152.40 | 152.45 | 152.45 | 476,200 |
Mar 25, 2024 | 152.93 | 153.29 | 152.42 | 152.50 | 152.50 | 388,400 |
Mar 22, 2024 | 153.98 | 154.14 | 152.68 | 152.68 | 152.68 | 449,600 |
Mar 21, 2024 | 0.73 Dividend | |||||
Mar 21, 2024 | 153.16 | 154.10 | 152.82 | 153.72 | 153.72 | 206,700 |
Mar 20, 2024 | 152.00 | 153.57 | 151.78 | 153.35 | 152.62 | 248,400 |
Mar 19, 2024 | 151.09 | 152.18 | 151.08 | 152.18 | 151.45 | 299,000 |
Mar 18, 2024 | 150.97 | 151.63 | 150.40 | 151.13 | 150.41 | 372,300 |
Mar 15, 2024 | 149.78 | 151.17 | 149.78 | 150.81 | 150.09 | 286,100 |
Mar 14, 2024 | 151.73 | 151.95 | 149.40 | 150.37 | 149.65 | 469,300 |
Mar 13, 2024 | 151.87 | 152.62 | 151.53 | 152.02 | 151.29 | 209,800 |
Mar 12, 2024 | 152.14 | 152.37 | 151.26 | 152.01 | 151.28 | 298,900 |
Mar 11, 2024 | 151.44 | 152.16 | 150.98 | 152.04 | 151.31 | 470,600 |
Mar 8, 2024 | 152.20 | 152.60 | 151.56 | 151.73 | 151.00 | 414,200 |
Mar 7, 2024 | 151.35 | 151.94 | 151.12 | 151.65 | 150.93 | 248,500 |
Mar 6, 2024 | 150.52 | 151.07 | 150.07 | 150.61 | 149.89 | 370,300 |
Mar 5, 2024 | 149.86 | 150.87 | 149.19 | 149.66 | 148.94 | 285,100 |
Mar 4, 2024 | 149.40 | 150.40 | 149.31 | 150.12 | 149.40 | 350,600 |
Mar 1, 2024 | 148.75 | 149.38 | 147.90 | 149.31 | 148.60 | 259,900 |
Feb 29, 2024 | 148.76 | 148.86 | 147.82 | 148.54 | 147.83 | 378,100 |
Feb 28, 2024 | 147.32 | 148.25 | 147.15 | 147.90 | 147.19 | 342,900 |
Feb 27, 2024 | 147.34 | 147.70 | 146.93 | 147.65 | 146.94 | 259,200 |
Feb 26, 2024 | 147.32 | 147.78 | 146.70 | 146.72 | 146.02 | 283,200 |
Feb 23, 2024 | 147.16 | 147.82 | 146.93 | 147.43 | 146.73 | 299,900 |
Feb 22, 2024 | 146.41 | 147.33 | 146.05 | 146.99 | 146.29 | 695,400 |
Feb 21, 2024 | 145.44 | 146.15 | 145.05 | 146.07 | 145.37 | 352,600 |
Feb 20, 2024 | 145.00 | 146.12 | 144.85 | 145.59 | 144.89 | 390,200 |
Feb 16, 2024 | 145.65 | 146.46 | 145.46 | 145.58 | 144.88 | 392,900 |
Feb 15, 2024 | 144.69 | 146.44 | 144.66 | 146.34 | 145.64 | 429,300 |
Feb 14, 2024 | 143.64 | 144.25 | 143.09 | 143.98 | 143.29 | 338,900 |
Feb 13, 2024 | 143.79 | 143.85 | 141.68 | 142.71 | 142.03 | 4,829,900 |
Feb 12, 2024 | 144.21 | 145.88 | 144.21 | 145.50 | 144.80 | 520,700 |
Feb 9, 2024 | 143.84 | 144.21 | 143.33 | 144.19 | 143.50 | 370,200 |
Feb 8, 2024 | 143.61 | 143.98 | 142.95 | 143.87 | 143.18 | 648,300 |
Feb 7, 2024 | 143.99 | 144.16 | 142.95 | 143.75 | 143.06 | 581,500 |
Feb 6, 2024 | 142.54 | 143.58 | 142.34 | 143.39 | 142.70 | 449,500 |
Feb 5, 2024 | 143.12 | 143.17 | 141.99 | 142.42 | 141.74 | 488,000 |
Feb 2, 2024 | 143.65 | 144.72 | 142.69 | 144.06 | 143.37 | 521,800 |
Feb 1, 2024 | 143.17 | 144.46 | 141.96 | 144.46 | 143.77 | 470,200 |
Jan 31, 2024 | 144.39 | 144.81 | 142.69 | 142.75 | 142.07 | 432,100 |
Jan 30, 2024 | 143.82 | 144.70 | 143.55 | 144.31 | 143.62 | 309,600 |
Jan 29, 2024 | 143.55 | 144.32 | 143.19 | 144.20 | 143.51 | 310,400 |
Jan 26, 2024 | 143.91 | 144.22 | 143.45 | 143.62 | 142.93 | 400,200 |
Jan 25, 2024 | 142.97 | 143.61 | 142.38 | 143.61 | 142.92 | 277,900 |
Jan 24, 2024 | 143.50 | 143.67 | 141.69 | 141.77 | 141.09 | 352,000 |
Jan 23, 2024 | 143.33 | 143.60 | 142.37 | 142.77 | 142.09 | 324,400 |
Jan 22, 2024 | 142.54 | 143.42 | 142.33 | 142.91 | 142.23 | 406,300 |
Jan 19, 2024 | 141.62 | 142.52 | 140.63 | 142.15 | 141.47 | 398,700 |
Jan 18, 2024 | 141.35 | 141.45 | 140.12 | 141.24 | 140.56 | 336,200 |
Jan 17, 2024 | 141.26 | 142.37 | 140.54 | 141.07 | 140.40 | 471,100 |
Jan 16, 2024 | 142.70 | 142.79 | 141.97 | 142.30 | 141.62 | 377,100 |
Jan 12, 2024 | 144.42 | 144.69 | 143.01 | 143.47 | 142.78 | 335,100 |
Jan 11, 2024 | 144.25 | 144.27 | 142.73 | 143.68 | 142.99 | 458,000 |
Jan 10, 2024 | 144.12 | 144.77 | 143.85 | 144.50 | 143.81 | 342,000 |
Jan 9, 2024 | 144.19 | 144.45 | 143.69 | 144.12 | 143.43 | 462,600 |
Jan 8, 2024 | 143.97 | 145.18 | 143.51 | 145.12 | 144.43 | 355,500 |
Jan 5, 2024 | 143.08 | 144.73 | 142.73 | 143.95 | 143.26 | 437,100 |
Jan 4, 2024 | 143.66 | 144.45 | 143.32 | 143.38 | 142.69 | 868,000 |
Jan 3, 2024 | 144.58 | 144.68 | 143.45 | 143.51 | 142.82 | 400,400 |
Jan 2, 2024 | 144.18 | 145.89 | 144.18 | 145.37 | 144.68 | 763,700 |
Dec 29, 2023 | 145.26 | 145.57 | 144.46 | 145.01 | 144.32 | 230,900 |
Dec 28, 2023 | 145.01 | 145.58 | 144.58 | 145.50 | 144.80 | 307,900 |
Dec 27, 2023 | 145.07 | 145.33 | 144.61 | 145.20 | 144.51 | 355,300 |
Dec 26, 2023 | 144.28 | 145.31 | 144.00 | 144.94 | 144.25 | 387,200 |
Dec 22, 2023 | 143.96 | 144.63 | 143.49 | 144.09 | 143.40 | 245,300 |
Dec 21, 2023 | 1.11 Dividend | |||||
Dec 21, 2023 | 143.16 | 143.62 | 142.38 | 143.59 | 142.90 | 318,300 |
Dec 20, 2023 | 145.19 | 145.77 | 143.18 | 143.19 | 141.40 | 304,100 |
Dec 19, 2023 | 144.98 | 145.65 | 144.72 | 145.65 | 143.83 | 531,000 |
Dec 18, 2023 | 144.91 | 144.93 | 144.15 | 144.40 | 142.59 | 343,500 |
Dec 15, 2023 | 145.40 | 145.48 | 143.90 | 144.44 | 142.63 | 352,700 |
Dec 14, 2023 | 145.00 | 146.64 | 144.83 | 145.80 | 143.97 | 352,800 |
Dec 13, 2023 | 140.65 | 143.88 | 140.27 | 143.86 | 142.06 | 322,400 |
Dec 12, 2023 | 140.71 | 140.88 | 139.99 | 140.64 | 138.88 | 254,400 |
Dec 11, 2023 | 139.77 | 140.76 | 139.67 | 140.64 | 138.88 | 616,900 |
Dec 8, 2023 | 139.23 | 139.98 | 138.99 | 139.66 | 137.91 | 326,900 |
Dec 7, 2023 | 138.87 | 139.32 | 138.52 | 139.15 | 137.41 | 294,200 |
Dec 6, 2023 | 138.95 | 139.74 | 138.38 | 138.59 | 136.85 | 267,900 |
Dec 5, 2023 | 138.99 | 139.10 | 138.07 | 138.23 | 136.50 | 266,500 |
Dec 4, 2023 | 138.58 | 139.90 | 138.49 | 139.46 | 137.71 | 500,400 |
Dec 1, 2023 | 137.04 | 139.47 | 136.96 | 139.45 | 137.70 | 390,500 |
Nov 30, 2023 | 136.16 | 137.20 | 135.68 | 137.11 | 135.39 | 461,800 |
Nov 29, 2023 | 135.89 | 136.74 | 135.61 | 135.82 | 134.12 | 392,200 |
Nov 28, 2023 | 135.45 | 136.02 | 134.98 | 135.35 | 133.66 | 356,000 |
Nov 27, 2023 | 135.42 | 135.76 | 135.01 | 135.49 | 133.79 | 322,900 |
Nov 24, 2023 | 135.21 | 135.95 | 135.17 | 135.83 | 134.13 | 158,600 |
Nov 22, 2023 | 135.12 | 135.53 | 134.63 | 135.34 | 133.65 | 325,000 |
Nov 21, 2023 | 134.83 | 134.94 | 134.32 | 134.61 | 132.92 | 421,300 |
Nov 20, 2023 | 134.41 | 135.22 | 133.77 | 134.99 | 133.30 | 391,700 |
Nov 17, 2023 | 134.70 | 134.81 | 134.29 | 134.75 | 133.06 | 546,600 |
Nov 16, 2023 | 134.44 | 134.92 | 133.70 | 133.99 | 132.31 | 404,800 |
Nov 15, 2023 | 134.03 | 135.33 | 133.86 | 134.44 | 132.76 | 751,400 |
Nov 14, 2023 | 132.24 | 134.47 | 132.13 | 133.95 | 132.27 | 539,300 |
Nov 13, 2023 | 129.87 | 130.36 | 129.53 | 129.93 | 128.30 | 383,400 |
Nov 10, 2023 | 129.45 | 130.43 | 128.89 | 130.27 | 128.64 | 332,200 |
Nov 9, 2023 | 130.61 | 130.61 | 128.84 | 128.94 | 127.33 | 373,400 |
Nov 8, 2023 | 130.55 | 130.62 | 129.45 | 129.96 | 128.33 | 349,300 |
Nov 7, 2023 | 130.96 | 130.99 | 130.33 | 130.46 | 128.83 | 319,800 |
Nov 6, 2023 | 132.11 | 132.38 | 130.77 | 131.13 | 129.49 | 333,400 |
Nov 3, 2023 | 131.42 | 132.81 | 131.38 | 132.09 | 130.44 | 335,900 |
Nov 2, 2023 | 128.21 | 129.92 | 128.15 | 129.76 | 128.14 | 398,600 |
Nov 1, 2023 | 126.21 | 127.19 | 125.62 | 126.96 | 125.37 | 457,600 |
Oct 31, 2023 | 125.46 | 126.29 | 125.08 | 126.19 | 124.61 | 321,000 |
Oct 30, 2023 | 125.07 | 125.79 | 124.20 | 125.20 | 123.63 | 465,100 |
Oct 27, 2023 | 126.02 | 126.02 | 123.92 | 124.27 | 122.71 | 640,300 |
Oct 26, 2023 | 125.52 | 126.70 | 125.52 | 125.82 | 124.24 | 757,400 |
Oct 25, 2023 | 125.69 | 126.11 | 124.98 | 125.19 | 123.62 | 528,700 |
Oct 24, 2023 | 125.98 | 126.72 | 125.53 | 126.25 | 124.67 | 485,300 |
Oct 23, 2023 | 125.56 | 126.66 | 125.17 | 125.24 | 123.67 | 540,600 |
Oct 20, 2023 | 127.60 | 127.85 | 126.11 | 126.11 | 124.53 | 431,600 |
Oct 19, 2023 | 129.45 | 130.09 | 127.63 | 127.79 | 126.19 | 470,900 |
Oct 18, 2023 | 131.31 | 131.35 | 129.55 | 129.70 | 128.08 | 426,800 |
Oct 17, 2023 | 130.47 | 132.74 | 130.13 | 132.05 | 130.40 | 358,600 |
Oct 16, 2023 | 130.41 | 131.44 | 129.95 | 131.17 | 129.53 | 334,600 |
Oct 13, 2023 | 130.24 | 130.65 | 129.00 | 129.59 | 127.97 | 297,300 |
Oct 12, 2023 | 131.73 | 131.73 | 128.90 | 129.72 | 128.10 | 333,200 |
Oct 11, 2023 | 131.32 | 131.73 | 130.51 | 131.52 | 129.87 | 247,400 |
Oct 10, 2023 | 130.36 | 131.81 | 130.36 | 131.08 | 129.44 | 333,700 |
Oct 9, 2023 | 128.38 | 130.18 | 128.38 | 130.02 | 128.39 | 443,900 |
Oct 6, 2023 | 127.45 | 129.72 | 126.59 | 129.03 | 127.41 | 519,000 |
Oct 5, 2023 | 128.26 | 128.63 | 127.40 | 128.11 | 126.51 | 726,000 |
Oct 4, 2023 | 127.96 | 128.59 | 126.67 | 128.45 | 126.84 | 769,900 |
Oct 3, 2023 | 128.15 | 128.63 | 127.00 | 127.62 | 126.02 | 556,400 |
Oct 2, 2023 | 130.72 | 130.75 | 128.31 | 128.84 | 127.23 | 601,300 |
Sep 29, 2023 | 132.15 | 132.53 | 130.56 | 130.96 | 129.32 | 732,400 |
Sep 28, 2023 | 130.91 | 131.96 | 130.77 | 131.35 | 129.71 | 392,800 |
Sep 27, 2023 | 131.51 | 131.51 | 129.96 | 130.77 | 129.13 | 391,800 |
Sep 26, 2023 | 132.17 | 132.45 | 130.73 | 130.84 | 129.20 | 433,700 |
Sep 25, 2023 | 131.91 | 132.88 | 131.91 | 132.84 | 131.18 | 442,700 |
Sep 22, 2023 | 133.25 | 133.46 | 132.40 | 132.47 | 130.81 | 323,800 |
Sep 21, 2023 | 0.72 Dividend | |||||
Sep 21, 2023 | 134.53 | 134.81 | 133.00 | 133.00 | 131.33 | 391,300 |
Sep 20, 2023 | 136.85 | 137.52 | 135.85 | 135.88 | 133.47 | 253,100 |
Sep 19, 2023 | 136.35 | 136.72 | 135.66 | 136.26 | 133.84 | 336,100 |
Sep 18, 2023 | 136.42 | 136.80 | 135.80 | 136.32 | 133.90 | 237,300 |
Sep 15, 2023 | 136.94 | 137.51 | 136.47 | 136.62 | 134.19 | 242,700 |
Sep 14, 2023 | 136.52 | 137.43 | 136.52 | 137.34 | 134.90 | 437,300 |
Sep 13, 2023 | 136.46 | 136.62 | 135.18 | 135.62 | 133.21 | 568,600 |
Sep 12, 2023 | 136.21 | 136.99 | 136.15 | 136.30 | 133.88 | 220,400 |
Sep 11, 2023 | 136.73 | 137.21 | 136.26 | 136.44 | 134.02 | 232,000 |
Sep 8, 2023 | 136.19 | 136.66 | 135.82 | 136.27 | 133.85 | 273,400 |
Sep 7, 2023 | 135.98 | 136.44 | 135.53 | 136.04 | 133.62 | 235,800 |
Sep 6, 2023 | 136.27 | 136.70 | 135.62 | 136.40 | 133.98 | 248,500 |
Sep 5, 2023 | 138.12 | 138.23 | 136.33 | 136.33 | 133.91 | 289,700 |
Sep 1, 2023 | 138.84 | 139.15 | 138.11 | 138.47 | 136.01 | 271,200 |
Aug 31, 2023 | 138.86 | 138.98 | 138.00 | 138.00 | 135.55 | 221,300 |
Aug 30, 2023 | 138.30 | 138.94 | 138.20 | 138.58 | 136.12 | 335,700 |
Aug 29, 2023 | 137.08 | 138.39 | 136.80 | 138.39 | 135.93 | 453,900 |
Aug 28, 2023 | 136.52 | 137.50 | 136.28 | 136.98 | 134.55 | 857,400 |
Aug 25, 2023 | 136.10 | 136.55 | 134.97 | 135.99 | 133.57 | 390,100 |
Aug 24, 2023 | 136.25 | 137.63 | 135.61 | 135.61 | 133.20 | 378,200 |
Aug 23, 2023 | 135.73 | 136.62 | 135.47 | 136.54 | 134.11 | 249,200 |
Aug 22, 2023 | 136.31 | 136.51 | 135.38 | 135.49 | 133.08 | 336,800 |
Aug 21, 2023 | 136.46 | 136.70 | 135.11 | 136.01 | 133.59 | 357,300 |
Aug 18, 2023 | 135.47 | 136.66 | 135.17 | 136.44 | 134.02 | 319,800 |
Aug 17, 2023 | 137.84 | 138.00 | 136.18 | 136.22 | 133.80 | 298,800 |
Aug 16, 2023 | 137.99 | 138.67 | 137.26 | 137.28 | 134.84 | 320,900 |
Aug 15, 2023 | 139.44 | 139.44 | 138.03 | 138.16 | 135.70 | 358,800 |
Aug 14, 2023 | 140.29 | 140.45 | 139.73 | 140.24 | 137.75 | 325,900 |
Aug 11, 2023 | 140.18 | 141.07 | 140.12 | 140.68 | 138.18 | 198,300 |
Aug 10, 2023 | 141.67 | 142.36 | 140.27 | 140.52 | 138.02 | 290,600 |
Aug 9, 2023 | 141.50 | 141.95 | 140.82 | 140.91 | 138.41 | 214,300 |
Aug 8, 2023 | 140.91 | 141.67 | 140.01 | 141.45 | 138.94 | 214,900 |
Aug 7, 2023 | 141.74 | 142.51 | 141.29 | 142.33 | 139.80 | 226,900 |
Aug 4, 2023 | 141.85 | 142.77 | 140.91 | 141.11 | 138.60 | 270,200 |
Aug 3, 2023 | 141.75 | 142.07 | 140.93 | 141.61 | 139.09 | 351,800 |
Aug 2, 2023 | 142.00 | 142.74 | 141.60 | 142.23 | 139.70 | 274,600 |
Aug 1, 2023 | 142.81 | 143.39 | 142.49 | 142.93 | 140.39 | 245,700 |
Jul 31, 2023 | 143.45 | 143.93 | 143.11 | 143.57 | 141.02 | 234,800 |
Jul 28, 2023 | 143.81 | 143.92 | 142.41 | 143.06 | 140.52 | 237,100 |
Jul 27, 2023 | 144.56 | 144.62 | 142.33 | 142.60 | 140.07 | 291,500 |
Jul 26, 2023 | 143.74 | 144.63 | 143.50 | 144.24 | 141.68 | 317,300 |
Jul 25, 2023 | 143.76 | 144.37 | 143.56 | 143.96 | 141.40 | 944,000 |
Jul 24, 2023 | 143.85 | 144.37 | 143.54 | 144.05 | 141.49 | 199,200 |
Jul 21, 2023 | 144.00 | 144.04 | 143.17 | 143.68 | 141.13 | 200,700 |
Jul 20, 2023 | 143.19 | 143.60 | 142.44 | 143.55 | 141.00 | 256,700 |
Jul 19, 2023 | 142.48 | 143.48 | 142.29 | 143.19 | 140.65 | 268,200 |
Jul 18, 2023 | 141.39 | 142.74 | 141.04 | 142.31 | 139.78 | 371,000 |
Jul 17, 2023 | 140.84 | 141.71 | 140.53 | 141.37 | 138.86 | 482,100 |
Jul 14, 2023 | 142.41 | 142.41 | 140.70 | 141.17 | 138.66 | 295,700 |
Jul 13, 2023 | 142.10 | 142.46 | 141.73 | 142.28 | 139.75 | 374,300 |
Jul 12, 2023 | 142.35 | 142.50 | 141.65 | 141.76 | 139.24 | 320,200 |
Jul 11, 2023 | 139.76 | 141.33 | 139.76 | 141.27 | 138.76 | 264,100 |
Jul 10, 2023 | 138.23 | 139.57 | 138.00 | 139.36 | 136.88 | 411,900 |
Jul 7, 2023 | 137.47 | 139.52 | 137.10 | 138.39 | 135.93 | 359,600 |
Jul 6, 2023 | 137.51 | 137.86 | 136.48 | 137.78 | 135.33 | 430,700 |
Jul 5, 2023 | 138.62 | 139.21 | 137.99 | 138.72 | 136.26 | 624,500 |
Jul 3, 2023 | 138.13 | 139.41 | 137.98 | 139.20 | 136.73 | 206,400 |
Jun 30, 2023 | 138.10 | 138.63 | 137.62 | 138.38 | 135.92 | 307,800 |
Jun 29, 2023 | 136.02 | 137.26 | 135.71 | 137.25 | 134.81 | 686,400 |
Jun 28, 2023 | 136.31 | 136.31 | 135.45 | 136.05 | 133.63 | 518,700 |
Jun 27, 2023 | 134.87 | 136.58 | 134.57 | 136.43 | 134.01 | 449,700 |
Jun 26, 2023 | 133.68 | 134.93 | 133.34 | 134.65 | 132.26 | 479,200 |
Jun 23, 2023 | 0.76 Dividend | |||||
Jun 23, 2023 | 133.84 | 134.40 | 133.34 | 133.57 | 131.20 | 246,700 |
Jun 22, 2023 | 136.21 | 136.30 | 135.01 | 135.49 | 132.33 | 289,100 |
Jun 21, 2023 | 135.74 | 136.73 | 135.08 | 136.34 | 133.16 | 324,200 |
Jun 20, 2023 | 136.85 | 137.12 | 135.75 | 136.13 | 132.96 | 409,200 |
Jun 16, 2023 | 137.95 | 138.32 | 137.26 | 137.56 | 134.35 | 299,900 |
Jun 15, 2023 | 135.58 | 137.62 | 135.43 | 137.42 | 134.22 | 414,100 |
Jun 14, 2023 | 136.61 | 137.29 | 135.22 | 135.84 | 132.67 | 392,600 |
Jun 13, 2023 | 135.03 | 136.49 | 134.78 | 136.30 | 133.12 | 325,800 |
Jun 12, 2023 | 134.38 | 134.93 | 134.00 | 134.77 | 131.63 | 254,600 |
Jun 9, 2023 | 134.54 | 135.03 | 134.07 | 134.36 | 131.23 | 236,300 |
Jun 8, 2023 | 134.58 | 134.78 | 133.66 | 134.59 | 131.45 | 206,100 |
Jun 7, 2023 | 133.39 | 135.06 | 132.86 | 134.86 | 131.72 | 240,100 |
Jun 6, 2023 | 131.74 | 133.21 | 131.43 | 133.03 | 129.93 | 329,100 |
Jun 5, 2023 | 132.24 | 132.33 | 131.34 | 131.70 | 128.63 | 337,100 |
Jun 2, 2023 | 130.07 | 132.39 | 129.75 | 132.14 | 129.06 | 368,200 |
Jun 1, 2023 | 128.34 | 129.10 | 127.42 | 128.87 | 125.87 | 422,800 |
May 31, 2023 | 128.64 | 128.87 | 127.28 | 127.92 | 124.94 | 322,200 |
May 30, 2023 | 129.75 | 129.99 | 128.84 | 129.30 | 126.29 | 488,400 |
May 26, 2023 | 128.76 | 129.56 | 128.38 | 129.43 | 126.41 | 361,000 |
May 25, 2023 | 128.75 | 129.05 | 127.58 | 128.47 | 125.48 | 415,200 |
May 24, 2023 | 130.10 | 130.27 | 128.76 | 128.86 | 125.86 | 388,300 |
May 23, 2023 | 131.30 | 131.99 | 130.52 | 130.62 | 127.58 | 384,900 |
May 22, 2023 | 131.59 | 132.17 | 130.62 | 131.61 | 128.54 | 464,800 |
May 19, 2023 | 132.24 | 132.46 | 130.99 | 131.44 | 128.38 | 309,200 |
May 18, 2023 | 130.95 | 131.97 | 130.51 | 131.87 | 128.80 | 380,400 |
May 17, 2023 | 130.39 | 131.45 | 129.74 | 131.23 | 128.17 | 353,000 |
May 16, 2023 | 131.24 | 131.24 | 129.55 | 129.60 | 126.58 | 362,400 |
May 15, 2023 | 131.31 | 131.94 | 130.76 | 131.75 | 128.68 | 273,000 |
May 12, 2023 | 131.86 | 131.89 | 130.31 | 131.18 | 128.12 | 474,700 |
May 11, 2023 | 131.39 | 131.42 | 130.56 | 131.19 | 128.13 | 546,500 |
May 10, 2023 | 133.27 | 133.35 | 130.74 | 131.95 | 128.87 | 384,600 |
May 9, 2023 | 132.15 | 132.59 | 131.66 | 132.25 | 129.17 | 252,100 |
May 8, 2023 | 133.40 | 133.46 | 132.40 | 132.77 | 129.68 | 334,500 |
May 5, 2023 | 131.88 | 133.37 | 131.88 | 133.11 | 130.01 | 475,800 |
May 4, 2023 | 131.53 | 131.69 | 130.04 | 130.64 | 127.60 | 615,400 |
May 3, 2023 | 133.02 | 134.00 | 131.93 | 132.03 | 128.95 | 469,600 |
May 2, 2023 | 134.26 | 134.26 | 131.13 | 132.65 | 129.56 | 484,200 |
May 1, 2023 | 134.74 | 135.66 | 134.59 | 134.74 | 131.60 | 392,900 |
Apr 28, 2023 | 133.42 | 135.04 | 133.42 | 134.99 | 131.84 | 265,700 |
Apr 27, 2023 | 131.96 | 133.74 | 131.67 | 133.74 | 130.62 | 287,500 |
Apr 26, 2023 | 132.54 | 132.98 | 131.35 | 131.50 | 128.43 | 323,100 |
Apr 25, 2023 | 134.14 | 134.30 | 132.96 | 133.00 | 129.90 | 281,100 |
Apr 24, 2023 | 134.57 | 135.20 | 134.40 | 134.89 | 131.75 | 311,100 |
Apr 21, 2023 | 134.95 | 134.95 | 133.76 | 134.65 | 131.51 | 245,600 |
Apr 20, 2023 | 134.48 | 135.16 | 134.29 | 134.75 | 131.61 | 252,100 |
Apr 19, 2023 | 134.56 | 135.44 | 134.31 | 135.21 | 132.06 | 282,300 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%