NYSEArca - Delayed Quote • USD
Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:00 AM 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 | 223.31 | 225.74 | 221.61 | 225.13 | 225.13 | 181,500 |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 224.53 | 204,000 |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 224.27 | 243,600 |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 220.80 | 121,700 |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 218.75 | 161,800 |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 220.85 | 240,700 |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 221.93 | 199,600 |
Apr 16, 2024 | 223.57 | 224.47 | 222.23 | 223.56 | 223.56 | 144,000 |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 223.91 | 289,200 |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 227.79 | 197,300 |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 231.88 | 118,700 |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 230.90 | 157,800 |
Apr 9, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 233.91 | 146,400 |
Apr 8, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 233.27 | 175,300 |
Apr 5, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 232.19 | 154,400 |
Apr 4, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 229.48 | 161,600 |
Apr 3, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 232.63 | 174,800 |
Apr 2, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 232.07 | 173,800 |
Apr 1, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 234.48 | 201,100 |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 235.79 | 162,600 |
Mar 27, 2024 | 235.37 | 235.86 | 234.08 | 235.79 | 235.79 | 127,600 |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 233.42 | 245,400 |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 233.58 | 130,100 |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 233.21 | 196,300 |
Mar 21, 2024 | 0.41 Dividend | |||||
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 234.48 | 150,000 |
Mar 20, 2024 | 230.76 | 233.23 | 230.39 | 233.17 | 232.76 | 350,100 |
Mar 19, 2024 | 228.89 | 230.78 | 228.37 | 230.68 | 230.28 | 169,700 |
Mar 18, 2024 | 230.64 | 231.00 | 229.63 | 229.74 | 229.34 | 128,400 |
Mar 15, 2024 | 229.28 | 230.30 | 228.66 | 229.24 | 228.84 | 207,400 |
Mar 14, 2024 | 232.72 | 232.72 | 228.74 | 230.34 | 229.94 | 144,500 |
Mar 13, 2024 | 232.74 | 233.62 | 232.12 | 232.46 | 232.05 | 187,200 |
Mar 12, 2024 | 232.24 | 233.09 | 230.89 | 232.94 | 232.53 | 109,300 |
Mar 11, 2024 | 231.00 | 231.84 | 230.08 | 231.49 | 231.08 | 116,900 |
Mar 8, 2024 | 233.93 | 234.71 | 231.10 | 231.76 | 231.35 | 188,000 |
Mar 7, 2024 | 232.59 | 233.93 | 232.25 | 233.34 | 232.93 | 171,600 |
Mar 6, 2024 | 231.15 | 231.68 | 229.60 | 230.75 | 230.35 | 202,100 |
Mar 5, 2024 | 231.02 | 231.02 | 227.64 | 228.74 | 228.34 | 234,500 |
Mar 4, 2024 | 232.01 | 232.60 | 230.80 | 231.95 | 231.54 | 161,300 |
Mar 1, 2024 | 229.78 | 231.62 | 228.73 | 231.58 | 231.17 | 196,000 |
Feb 29, 2024 | 229.20 | 229.87 | 228.10 | 229.22 | 228.82 | 315,600 |
Feb 28, 2024 | 227.00 | 228.37 | 226.76 | 227.90 | 227.50 | 180,300 |
Feb 27, 2024 | 227.99 | 228.09 | 227.20 | 227.73 | 227.33 | 282,300 |
Feb 26, 2024 | 227.15 | 227.78 | 226.71 | 226.82 | 226.42 | 118,700 |
Feb 23, 2024 | 226.97 | 227.48 | 225.84 | 226.71 | 226.31 | 824,400 |
Feb 22, 2024 | 225.20 | 226.94 | 224.71 | 226.51 | 226.11 | 116,500 |
Feb 21, 2024 | 221.59 | 222.38 | 220.73 | 222.35 | 221.96 | 159,300 |
Feb 20, 2024 | 223.41 | 223.41 | 221.56 | 222.65 | 222.26 | 162,900 |
Feb 16, 2024 | 225.37 | 226.59 | 224.40 | 224.48 | 224.09 | 123,700 |
Feb 15, 2024 | 225.00 | 226.15 | 224.37 | 225.87 | 225.47 | 133,500 |
Feb 14, 2024 | 222.57 | 224.45 | 221.92 | 224.18 | 223.79 | 212,800 |
Feb 13, 2024 | 219.71 | 222.01 | 218.89 | 220.78 | 220.39 | 313,300 |
Feb 12, 2024 | 224.55 | 225.85 | 224.10 | 224.36 | 223.97 | 126,600 |
Feb 9, 2024 | 224.30 | 225.04 | 223.65 | 224.50 | 224.11 | 119,500 |
Feb 8, 2024 | 222.61 | 224.25 | 222.60 | 223.90 | 223.51 | 341,700 |
Feb 7, 2024 | 221.49 | 223.09 | 220.64 | 222.23 | 221.84 | 166,000 |
Feb 6, 2024 | 219.10 | 220.67 | 218.48 | 220.63 | 220.24 | 150,400 |
Feb 5, 2024 | 219.31 | 219.55 | 216.92 | 218.32 | 217.94 | 98,300 |
Feb 2, 2024 | 218.91 | 220.95 | 217.22 | 220.22 | 219.83 | 136,600 |
Feb 1, 2024 | 217.51 | 219.41 | 215.89 | 219.41 | 219.03 | 200,300 |
Jan 31, 2024 | 219.06 | 220.10 | 216.27 | 216.27 | 215.89 | 108,200 |
Jan 30, 2024 | 220.46 | 221.02 | 219.75 | 220.22 | 219.83 | 110,900 |
Jan 29, 2024 | 217.91 | 220.89 | 217.71 | 220.89 | 220.50 | 249,800 |
Jan 26, 2024 | 218.91 | 219.25 | 217.83 | 217.91 | 217.53 | 153,800 |
Jan 25, 2024 | 219.60 | 219.60 | 217.57 | 218.56 | 218.18 | 140,400 |
Jan 24, 2024 | 220.99 | 220.99 | 217.61 | 217.75 | 217.37 | 150,700 |
Jan 23, 2024 | 219.76 | 220.03 | 218.19 | 219.10 | 218.72 | 154,200 |
Jan 22, 2024 | 218.36 | 220.17 | 218.02 | 219.27 | 218.89 | 173,200 |
Jan 19, 2024 | 215.74 | 217.26 | 214.68 | 216.93 | 216.55 | 162,700 |
Jan 18, 2024 | 214.32 | 215.03 | 212.81 | 215.02 | 214.64 | 107,700 |
Jan 17, 2024 | 212.71 | 213.01 | 211.58 | 212.95 | 212.58 | 142,700 |
Jan 16, 2024 | 214.43 | 215.21 | 213.49 | 214.41 | 214.03 | 173,500 |
Jan 12, 2024 | 217.00 | 217.70 | 215.33 | 215.67 | 215.29 | 211,600 |
Jan 11, 2024 | 216.51 | 216.80 | 214.06 | 216.18 | 215.80 | 144,900 |
Jan 10, 2024 | 215.78 | 216.77 | 214.62 | 216.50 | 216.12 | 139,100 |
Jan 9, 2024 | 214.92 | 216.44 | 214.26 | 215.64 | 215.26 | 153,700 |
Jan 8, 2024 | 212.57 | 216.24 | 212.57 | 216.23 | 215.85 | 194,200 |
Jan 5, 2024 | 211.55 | 213.69 | 211.21 | 212.21 | 211.84 | 112,700 |
Jan 4, 2024 | 211.62 | 213.47 | 211.28 | 212.31 | 211.94 | 117,400 |
Jan 3, 2024 | 214.69 | 214.69 | 212.09 | 212.21 | 211.84 | 155,800 |
Jan 2, 2024 | 218.17 | 218.49 | 215.49 | 216.31 | 215.93 | 197,500 |
Dec 29, 2023 | 220.97 | 221.56 | 219.20 | 219.57 | 219.18 | 85,100 |
Dec 28, 2023 | 221.13 | 221.50 | 220.77 | 221.19 | 220.80 | 126,100 |
Dec 27, 2023 | 220.94 | 221.25 | 220.24 | 221.20 | 220.81 | 112,100 |
Dec 26, 2023 | 219.50 | 221.04 | 219.04 | 220.56 | 220.17 | 116,500 |
Dec 22, 2023 | 218.91 | 219.45 | 217.89 | 218.91 | 218.53 | 109,600 |
Dec 21, 2023 | 0.56 Dividend | |||||
Dec 21, 2023 | 216.60 | 217.96 | 215.91 | 217.92 | 217.54 | 155,100 |
Dec 20, 2023 | 218.22 | 219.19 | 214.90 | 214.90 | 213.97 | 150,900 |
Dec 19, 2023 | 217.96 | 219.10 | 217.69 | 218.84 | 217.89 | 159,700 |
Dec 18, 2023 | 217.04 | 217.64 | 216.23 | 217.07 | 216.13 | 120,900 |
Dec 15, 2023 | 217.20 | 217.43 | 215.69 | 216.41 | 215.47 | 184,500 |
Dec 14, 2023 | 216.19 | 218.06 | 215.59 | 217.12 | 216.18 | 191,400 |
Dec 13, 2023 | 210.10 | 214.51 | 209.82 | 214.08 | 213.15 | 191,500 |
Dec 12, 2023 | 208.70 | 210.26 | 208.06 | 209.92 | 209.01 | 148,800 |
Dec 11, 2023 | 206.62 | 208.66 | 206.04 | 208.56 | 207.65 | 135,700 |
Dec 8, 2023 | 204.82 | 206.53 | 204.82 | 206.17 | 205.27 | 118,800 |
Dec 7, 2023 | 204.87 | 205.30 | 204.19 | 205.06 | 204.17 | 91,200 |
Dec 6, 2023 | 206.09 | 206.73 | 204.20 | 204.23 | 203.34 | 198,900 |
Dec 5, 2023 | 206.03 | 206.03 | 204.29 | 205.13 | 204.24 | 121,900 |
Dec 4, 2023 | 206.13 | 207.79 | 205.58 | 207.02 | 206.12 | 142,300 |
Dec 1, 2023 | 203.86 | 207.54 | 203.53 | 207.51 | 206.61 | 205,900 |
Nov 30, 2023 | 203.75 | 204.28 | 202.71 | 204.25 | 203.36 | 103,600 |
Nov 29, 2023 | 203.66 | 204.91 | 202.91 | 203.24 | 202.36 | 133,000 |
Nov 28, 2023 | 202.06 | 203.44 | 201.91 | 202.20 | 201.32 | 99,100 |
Nov 27, 2023 | 202.23 | 203.18 | 201.84 | 202.48 | 201.60 | 100,900 |
Nov 24, 2023 | 201.87 | 202.86 | 201.72 | 202.78 | 201.90 | 97,900 |
Nov 22, 2023 | 202.08 | 202.90 | 201.54 | 202.04 | 201.16 | 150,100 |
Nov 21, 2023 | 201.20 | 201.64 | 200.48 | 201.18 | 200.31 | 189,800 |
Nov 20, 2023 | 200.00 | 202.01 | 199.54 | 201.66 | 200.78 | 188,700 |
Nov 17, 2023 | 199.80 | 200.06 | 199.20 | 199.86 | 198.99 | 156,300 |
Nov 16, 2023 | 199.33 | 199.82 | 198.04 | 198.95 | 198.09 | 135,400 |
Nov 15, 2023 | 199.68 | 201.57 | 199.51 | 199.64 | 198.77 | 222,300 |
Nov 14, 2023 | 196.70 | 199.61 | 196.16 | 199.14 | 198.27 | 429,100 |
Nov 13, 2023 | 192.43 | 193.37 | 191.96 | 192.97 | 192.13 | 104,700 |
Nov 10, 2023 | 190.73 | 193.08 | 190.10 | 193.08 | 192.24 | 68,800 |
Nov 9, 2023 | 193.08 | 193.08 | 190.31 | 190.52 | 189.69 | 157,200 |
Nov 8, 2023 | 192.69 | 192.95 | 191.41 | 192.11 | 191.28 | 149,600 |
Nov 7, 2023 | 190.96 | 192.58 | 190.57 | 192.05 | 191.22 | 124,000 |
Nov 6, 2023 | 192.25 | 192.38 | 189.52 | 190.54 | 189.71 | 158,700 |
Nov 3, 2023 | 189.64 | 192.69 | 189.64 | 191.95 | 191.12 | 149,600 |
Nov 2, 2023 | 185.96 | 188.35 | 185.96 | 188.13 | 187.31 | 251,200 |
Nov 1, 2023 | 182.93 | 183.70 | 181.38 | 183.63 | 182.83 | 180,500 |
Oct 31, 2023 | 181.58 | 183.50 | 181.43 | 183.10 | 182.30 | 218,700 |
Oct 30, 2023 | 181.54 | 181.97 | 179.43 | 180.90 | 180.11 | 128,800 |
Oct 27, 2023 | 183.02 | 183.04 | 180.51 | 180.99 | 180.20 | 164,600 |
Oct 26, 2023 | 183.51 | 184.16 | 181.75 | 182.23 | 181.44 | 292,300 |
Oct 25, 2023 | 186.91 | 187.06 | 183.95 | 184.18 | 183.38 | 137,300 |
Oct 24, 2023 | 188.38 | 189.31 | 186.73 | 188.14 | 187.32 | 165,700 |
Oct 23, 2023 | 187.39 | 189.02 | 186.03 | 187.16 | 186.35 | 138,000 |
Oct 20, 2023 | 190.58 | 190.60 | 187.95 | 188.10 | 187.28 | 147,300 |
Oct 19, 2023 | 193.28 | 194.05 | 190.31 | 190.71 | 189.88 | 110,500 |
Oct 18, 2023 | 195.83 | 195.83 | 192.96 | 193.08 | 192.24 | 82,200 |
Oct 17, 2023 | 194.81 | 198.18 | 194.56 | 197.06 | 196.20 | 119,000 |
Oct 16, 2023 | 194.64 | 196.73 | 194.16 | 196.24 | 195.39 | 88,800 |
Oct 13, 2023 | 195.78 | 195.95 | 193.18 | 193.83 | 192.99 | 113,100 |
Oct 12, 2023 | 198.25 | 198.25 | 194.44 | 195.38 | 194.53 | 95,300 |
Oct 11, 2023 | 197.77 | 198.33 | 196.41 | 197.88 | 197.02 | 53,400 |
Oct 10, 2023 | 196.05 | 198.74 | 196.00 | 197.44 | 196.58 | 97,600 |
Oct 9, 2023 | 193.21 | 196.18 | 192.68 | 195.78 | 194.93 | 119,800 |
Oct 6, 2023 | 190.03 | 195.20 | 189.97 | 194.19 | 193.35 | 218,200 |
Oct 5, 2023 | 191.40 | 191.61 | 189.40 | 191.18 | 190.35 | 237,800 |
Oct 4, 2023 | 190.38 | 191.68 | 189.00 | 191.51 | 190.68 | 123,500 |
Oct 3, 2023 | 192.01 | 192.74 | 189.21 | 189.81 | 188.99 | 202,800 |
Oct 2, 2023 | 194.54 | 194.77 | 192.15 | 193.34 | 192.50 | 174,100 |
Sep 29, 2023 | 196.84 | 197.06 | 194.52 | 194.77 | 193.92 | 90,700 |
Sep 28, 2023 | 193.05 | 196.25 | 193.05 | 195.20 | 194.35 | 77,200 |
Sep 27, 2023 | 192.82 | 194.01 | 191.66 | 193.25 | 192.41 | 191,400 |
Sep 26, 2023 | 193.38 | 193.64 | 191.50 | 191.65 | 190.82 | 164,500 |
Sep 25, 2023 | 192.94 | 194.44 | 192.61 | 194.36 | 193.52 | 194,800 |
Sep 22, 2023 | 194.52 | 195.02 | 193.53 | 193.55 | 192.71 | 101,000 |
Sep 21, 2023 | 0.31 Dividend | |||||
Sep 21, 2023 | 196.85 | 196.85 | 193.52 | 193.61 | 192.77 | 144,800 |
Sep 20, 2023 | 200.38 | 200.82 | 198.20 | 198.20 | 197.03 | 68,900 |
Sep 19, 2023 | 200.08 | 200.08 | 198.49 | 199.49 | 198.31 | 179,100 |
Sep 18, 2023 | 200.15 | 200.92 | 199.98 | 200.23 | 199.04 | 68,100 |
Sep 15, 2023 | 202.56 | 202.56 | 200.34 | 200.70 | 199.51 | 84,700 |
Sep 14, 2023 | 203.01 | 203.50 | 201.87 | 203.14 | 201.94 | 83,100 |
Sep 13, 2023 | 202.85 | 202.95 | 201.21 | 201.80 | 200.61 | 88,300 |
Sep 12, 2023 | 203.07 | 204.01 | 202.76 | 202.90 | 201.70 | 61,800 |
Sep 11, 2023 | 204.10 | 204.48 | 203.09 | 203.75 | 202.54 | 86,900 |
Sep 8, 2023 | 204.16 | 204.55 | 202.69 | 203.05 | 201.85 | 103,000 |
Sep 7, 2023 | 203.31 | 204.28 | 202.19 | 203.99 | 202.78 | 67,900 |
Sep 6, 2023 | 205.15 | 206.19 | 203.85 | 204.97 | 203.76 | 206,400 |
Sep 5, 2023 | 206.41 | 206.45 | 205.17 | 205.34 | 204.12 | 91,200 |
Sep 1, 2023 | 207.26 | 208.01 | 206.52 | 207.04 | 205.81 | 141,300 |
Aug 31, 2023 | 206.44 | 206.83 | 205.61 | 205.67 | 204.45 | 96,800 |
Aug 30, 2023 | 204.55 | 206.24 | 204.28 | 205.84 | 204.62 | 135,000 |
Aug 29, 2023 | 201.07 | 204.48 | 200.78 | 204.45 | 203.24 | 174,900 |
Aug 28, 2023 | 201.06 | 201.69 | 200.51 | 201.25 | 200.06 | 136,500 |
Aug 25, 2023 | 198.73 | 200.43 | 197.44 | 199.82 | 198.64 | 212,700 |
Aug 24, 2023 | 201.80 | 202.19 | 198.19 | 198.19 | 197.02 | 173,700 |
Aug 23, 2023 | 199.40 | 201.56 | 199.11 | 201.25 | 200.06 | 163,400 |
Aug 22, 2023 | 199.94 | 199.94 | 198.79 | 199.14 | 197.96 | 128,500 |
Aug 21, 2023 | 198.98 | 199.55 | 197.73 | 199.12 | 197.94 | 103,600 |
Aug 18, 2023 | 196.38 | 198.93 | 196.09 | 198.58 | 197.40 | 119,500 |
Aug 17, 2023 | 201.00 | 201.00 | 197.85 | 197.96 | 196.79 | 131,100 |
Aug 16, 2023 | 201.97 | 202.50 | 200.34 | 200.41 | 199.22 | 117,600 |
Aug 15, 2023 | 203.63 | 203.63 | 201.87 | 202.06 | 200.86 | 154,300 |
Aug 14, 2023 | 202.72 | 204.47 | 202.58 | 204.46 | 203.25 | 166,000 |
Aug 11, 2023 | 203.10 | 204.05 | 202.79 | 203.31 | 202.11 | 150,700 |
Aug 10, 2023 | 205.44 | 206.84 | 203.28 | 204.08 | 202.87 | 108,800 |
Aug 9, 2023 | 205.26 | 205.58 | 203.90 | 204.19 | 202.98 | 87,500 |
Aug 8, 2023 | 204.98 | 205.28 | 203.28 | 205.15 | 203.94 | 102,500 |
Aug 7, 2023 | 206.42 | 207.13 | 205.68 | 207.13 | 205.90 | 90,700 |
Aug 4, 2023 | 208.33 | 208.38 | 205.50 | 205.68 | 204.46 | 157,200 |
Aug 3, 2023 | 207.43 | 208.29 | 206.75 | 207.58 | 206.35 | 197,400 |
Aug 2, 2023 | 210.10 | 210.15 | 207.81 | 208.36 | 207.13 | 150,900 |
Aug 1, 2023 | 211.53 | 212.34 | 211.01 | 212.20 | 210.94 | 93,000 |
Jul 31, 2023 | 212.11 | 213.09 | 211.83 | 212.62 | 211.36 | 85,100 |
Jul 28, 2023 | 211.81 | 212.01 | 210.58 | 211.29 | 210.04 | 124,400 |
Jul 27, 2023 | 213.82 | 213.82 | 209.16 | 209.71 | 208.47 | 109,100 |
Jul 26, 2023 | 211.20 | 212.50 | 210.98 | 212.10 | 210.84 | 92,100 |
Jul 25, 2023 | 210.96 | 212.79 | 210.96 | 212.20 | 210.94 | 94,700 |
Jul 24, 2023 | 211.47 | 211.80 | 210.18 | 210.93 | 209.68 | 96,900 |
Jul 21, 2023 | 212.02 | 212.34 | 211.04 | 211.23 | 209.98 | 70,800 |
Jul 20, 2023 | 212.66 | 212.89 | 210.60 | 210.90 | 209.65 | 103,900 |
Jul 19, 2023 | 214.45 | 215.18 | 213.09 | 213.83 | 212.56 | 217,000 |
Jul 18, 2023 | 212.86 | 214.09 | 212.45 | 213.93 | 212.66 | 154,800 |
Jul 17, 2023 | 210.56 | 213.39 | 210.37 | 212.72 | 211.46 | 201,100 |
Jul 14, 2023 | 211.98 | 212.34 | 210.38 | 210.82 | 209.57 | 109,600 |
Jul 13, 2023 | 210.95 | 212.21 | 210.35 | 211.92 | 210.67 | 206,200 |
Jul 12, 2023 | 210.78 | 211.01 | 209.25 | 209.79 | 208.55 | 176,100 |
Jul 11, 2023 | 206.79 | 208.99 | 206.64 | 208.73 | 207.49 | 122,500 |
Jul 10, 2023 | 203.19 | 206.35 | 203.19 | 206.29 | 205.07 | 116,400 |
Jul 7, 2023 | 202.47 | 204.86 | 201.91 | 203.28 | 202.08 | 79,300 |
Jul 6, 2023 | 202.57 | 203.40 | 200.94 | 202.71 | 201.51 | 192,700 |
Jul 5, 2023 | 204.84 | 205.27 | 203.93 | 204.74 | 203.53 | 183,500 |
Jul 3, 2023 | 205.68 | 205.88 | 205.00 | 205.72 | 204.50 | 60,600 |
Jun 30, 2023 | 205.37 | 206.57 | 205.37 | 205.77 | 204.55 | 87,400 |
Jun 29, 2023 | 202.98 | 203.80 | 202.50 | 203.80 | 202.59 | 102,300 |
Jun 28, 2023 | 201.70 | 203.48 | 201.19 | 202.85 | 201.65 | 113,300 |
Jun 27, 2023 | 199.70 | 202.38 | 199.32 | 202.05 | 200.85 | 126,200 |
Jun 26, 2023 | 197.96 | 199.65 | 197.49 | 198.91 | 197.73 | 91,200 |
Jun 23, 2023 | 0.32 Dividend | |||||
Jun 23, 2023 | 197.91 | 198.84 | 197.59 | 197.92 | 196.75 | 80,000 |
Jun 22, 2023 | 199.67 | 200.27 | 198.90 | 200.11 | 198.61 | 84,200 |
Jun 21, 2023 | 200.54 | 201.11 | 199.83 | 200.45 | 198.95 | 117,100 |
Jun 20, 2023 | 201.43 | 201.75 | 199.84 | 201.12 | 199.61 | 100,500 |
Jun 16, 2023 | 204.68 | 204.70 | 202.18 | 202.60 | 201.08 | 109,800 |
Jun 15, 2023 | 200.34 | 204.00 | 200.21 | 203.49 | 201.97 | 187,300 |
Jun 14, 2023 | 201.59 | 202.10 | 199.50 | 201.17 | 199.66 | 296,100 |
Jun 13, 2023 | 200.63 | 201.47 | 200.00 | 201.37 | 199.86 | 155,100 |
Jun 12, 2023 | 197.16 | 199.19 | 196.90 | 199.12 | 197.63 | 159,200 |
Jun 9, 2023 | 197.29 | 198.26 | 196.22 | 196.90 | 195.43 | 152,000 |
Jun 8, 2023 | 196.27 | 197.30 | 195.29 | 197.04 | 195.56 | 99,800 |
Jun 7, 2023 | 197.91 | 198.66 | 196.09 | 196.40 | 194.93 | 116,800 |
Jun 6, 2023 | 195.52 | 197.61 | 195.02 | 197.12 | 195.64 | 287,800 |
Jun 5, 2023 | 196.36 | 196.77 | 194.92 | 196.13 | 194.66 | 93,500 |
Jun 2, 2023 | 195.03 | 196.92 | 194.38 | 196.40 | 194.93 | 278,500 |
Jun 1, 2023 | 191.10 | 193.68 | 189.93 | 192.86 | 191.42 | 281,100 |
May 31, 2023 | 190.74 | 191.14 | 189.24 | 190.95 | 189.52 | 102,700 |
May 30, 2023 | 193.02 | 193.49 | 191.10 | 191.81 | 190.37 | 90,900 |
May 26, 2023 | 189.77 | 192.20 | 189.77 | 191.77 | 190.33 | 116,900 |
May 25, 2023 | 189.69 | 189.70 | 187.99 | 189.25 | 187.83 | 153,000 |
May 24, 2023 | 188.99 | 189.47 | 188.09 | 188.74 | 187.33 | 123,000 |
May 23, 2023 | 192.51 | 193.13 | 189.94 | 190.15 | 188.73 | 91,100 |
May 22, 2023 | 192.13 | 194.26 | 191.79 | 193.37 | 191.92 | 130,600 |
May 19, 2023 | 192.97 | 193.22 | 191.50 | 192.01 | 190.57 | 104,600 |
May 18, 2023 | 190.08 | 192.86 | 189.82 | 192.59 | 191.15 | 137,300 |
May 17, 2023 | 188.73 | 190.57 | 187.51 | 190.06 | 188.64 | 102,900 |
May 16, 2023 | 189.80 | 189.80 | 187.80 | 187.83 | 186.42 | 89,800 |
May 15, 2023 | 189.52 | 191.27 | 189.01 | 190.85 | 189.42 | 97,900 |
May 12, 2023 | 189.92 | 190.33 | 187.96 | 189.26 | 187.84 | 90,400 |
May 11, 2023 | 189.82 | 189.85 | 188.30 | 189.24 | 187.82 | 171,900 |
May 10, 2023 | 190.26 | 190.66 | 188.59 | 190.20 | 188.78 | 100,400 |
May 9, 2023 | 188.15 | 189.12 | 187.51 | 188.60 | 187.19 | 96,400 |
May 8, 2023 | 189.24 | 189.56 | 188.38 | 189.12 | 187.70 | 98,600 |
May 5, 2023 | 187.54 | 189.40 | 187.26 | 188.98 | 187.56 | 104,700 |
May 4, 2023 | 186.97 | 187.83 | 185.82 | 186.22 | 184.83 | 129,500 |
May 3, 2023 | 188.05 | 189.40 | 186.67 | 186.80 | 185.40 | 87,700 |
May 2, 2023 | 189.86 | 189.86 | 186.14 | 187.68 | 186.27 | 113,900 |
May 1, 2023 | 190.33 | 191.65 | 189.75 | 190.56 | 189.13 | 195,800 |
Apr 28, 2023 | 188.08 | 190.67 | 187.92 | 190.57 | 189.14 | 65,200 |
Apr 27, 2023 | 187.58 | 189.18 | 186.29 | 189.01 | 187.59 | 81,300 |
Apr 26, 2023 | 188.07 | 188.58 | 186.23 | 186.78 | 185.38 | 118,200 |
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%