NasdaqGM - Delayed Quote • USD
Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)
At close: April 24 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 24, 2024 | 183.72 | 184.53 | 181.67 | 182.65 | 182.65 | 15,200 |
Apr 23, 2024 | 180.49 | 184.37 | 180.49 | 183.52 | 183.52 | 19,200 |
Apr 22, 2024 | 178.45 | 181.13 | 178.37 | 180.29 | 180.29 | 38,600 |
Apr 19, 2024 | 178.80 | 180.35 | 177.05 | 178.44 | 178.44 | 34,400 |
Apr 18, 2024 | 181.30 | 182.34 | 179.61 | 179.78 | 179.78 | 16,900 |
Apr 17, 2024 | 183.73 | 184.02 | 180.45 | 180.48 | 180.48 | 19,600 |
Apr 16, 2024 | 181.37 | 183.32 | 181.02 | 182.75 | 182.75 | 20,600 |
Apr 15, 2024 | 186.84 | 186.84 | 182.05 | 182.55 | 182.55 | 45,700 |
Apr 12, 2024 | 188.61 | 189.12 | 184.94 | 185.72 | 185.72 | 39,900 |
Apr 11, 2024 | 189.71 | 190.24 | 187.87 | 189.85 | 189.85 | 23,900 |
Apr 10, 2024 | 187.72 | 189.69 | 187.05 | 188.35 | 188.35 | 75,200 |
Apr 9, 2024 | 192.93 | 192.93 | 191.20 | 192.79 | 192.79 | 7,900 |
Apr 8, 2024 | 193.02 | 193.02 | 191.45 | 192.20 | 192.20 | 9,500 |
Apr 5, 2024 | 189.83 | 192.11 | 189.50 | 191.19 | 191.19 | 22,100 |
Apr 4, 2024 | 195.00 | 195.13 | 190.27 | 190.50 | 190.50 | 24,200 |
Apr 3, 2024 | 190.76 | 193.35 | 190.76 | 192.92 | 192.92 | 26,600 |
Apr 2, 2024 | 193.12 | 193.12 | 190.80 | 191.87 | 191.87 | 26,400 |
Apr 1, 2024 | 197.59 | 197.59 | 195.19 | 195.65 | 195.65 | 40,300 |
Mar 28, 2024 | 197.45 | 198.76 | 197.02 | 197.10 | 197.10 | 39,200 |
Mar 27, 2024 | 195.02 | 196.92 | 193.82 | 196.92 | 196.92 | 21,000 |
Mar 26, 2024 | 195.40 | 195.45 | 193.37 | 193.39 | 193.39 | 16,700 |
Mar 25, 2024 | 193.34 | 194.65 | 193.30 | 193.47 | 193.47 | 19,100 |
Mar 22, 2024 | 195.02 | 195.14 | 192.94 | 192.94 | 192.94 | 14,100 |
Mar 21, 2024 | 0.27 Dividend | |||||
Mar 21, 2024 | 194.98 | 196.21 | 194.22 | 195.01 | 195.01 | 32,500 |
Mar 20, 2024 | 189.60 | 193.53 | 189.01 | 193.19 | 192.92 | 28,400 |
Mar 19, 2024 | 187.42 | 190.59 | 187.40 | 189.97 | 189.71 | 20,200 |
Mar 18, 2024 | 192.21 | 192.21 | 189.58 | 189.73 | 189.47 | 11,900 |
Mar 15, 2024 | 190.60 | 191.69 | 190.25 | 191.25 | 190.99 | 12,900 |
Mar 14, 2024 | 193.84 | 193.99 | 189.66 | 191.22 | 190.96 | 31,800 |
Mar 13, 2024 | 193.65 | 195.33 | 193.65 | 194.75 | 194.48 | 14,700 |
Mar 12, 2024 | 193.96 | 194.25 | 191.85 | 193.76 | 193.49 | 31,800 |
Mar 11, 2024 | 194.96 | 195.08 | 193.15 | 193.26 | 192.99 | 14,800 |
Mar 8, 2024 | 197.70 | 199.00 | 194.42 | 195.33 | 195.06 | 40,300 |
Mar 7, 2024 | 195.62 | 196.57 | 195.17 | 195.75 | 195.48 | 20,200 |
Mar 6, 2024 | 195.20 | 195.30 | 192.97 | 194.22 | 193.95 | 21,100 |
Mar 5, 2024 | 193.76 | 194.53 | 191.74 | 192.34 | 192.08 | 15,100 |
Mar 4, 2024 | 196.70 | 197.00 | 195.29 | 195.47 | 195.20 | 20,200 |
Mar 1, 2024 | 192.36 | 195.00 | 192.05 | 194.55 | 194.28 | 27,400 |
Feb 29, 2024 | 193.91 | 194.44 | 191.28 | 191.85 | 191.59 | 41,900 |
Feb 28, 2024 | 191.75 | 192.30 | 191.05 | 191.28 | 191.02 | 20,400 |
Feb 27, 2024 | 191.59 | 192.80 | 190.95 | 192.52 | 192.25 | 22,200 |
Feb 26, 2024 | 187.61 | 189.72 | 187.10 | 189.46 | 189.20 | 17,600 |
Feb 23, 2024 | 187.30 | 188.35 | 186.17 | 187.62 | 187.36 | 20,800 |
Feb 22, 2024 | 186.06 | 187.72 | 185.62 | 187.29 | 187.03 | 20,400 |
Feb 21, 2024 | 185.01 | 185.01 | 182.93 | 184.24 | 183.99 | 36,400 |
Feb 20, 2024 | 186.73 | 186.73 | 184.72 | 185.74 | 185.48 | 29,400 |
Feb 16, 2024 | 189.88 | 190.83 | 188.63 | 188.70 | 188.44 | 34,900 |
Feb 15, 2024 | 189.09 | 191.81 | 188.94 | 191.66 | 191.40 | 45,400 |
Feb 14, 2024 | 185.33 | 187.66 | 184.63 | 187.39 | 187.13 | 46,500 |
Feb 13, 2024 | 184.03 | 185.22 | 181.45 | 182.60 | 182.35 | 53,800 |
Feb 12, 2024 | 187.67 | 190.47 | 187.67 | 189.84 | 189.58 | 74,000 |
Feb 9, 2024 | 184.22 | 186.92 | 184.22 | 186.78 | 186.52 | 36,000 |
Feb 8, 2024 | 180.26 | 183.36 | 180.22 | 183.15 | 182.90 | 16,800 |
Feb 7, 2024 | 181.01 | 181.01 | 179.04 | 180.04 | 179.79 | 16,500 |
Feb 6, 2024 | 178.46 | 180.24 | 177.66 | 180.24 | 179.99 | 31,400 |
Feb 5, 2024 | 179.06 | 179.19 | 176.55 | 178.25 | 178.00 | 19,700 |
Feb 2, 2024 | 179.33 | 181.06 | 178.39 | 180.34 | 180.09 | 27,700 |
Feb 1, 2024 | 179.06 | 181.20 | 177.41 | 181.20 | 180.95 | 39,900 |
Jan 31, 2024 | 180.33 | 182.81 | 177.52 | 177.52 | 177.28 | 73,300 |
Jan 30, 2024 | 182.90 | 182.90 | 180.83 | 181.41 | 181.16 | 34,400 |
Jan 29, 2024 | 180.05 | 183.30 | 179.29 | 183.30 | 183.05 | 33,300 |
Jan 26, 2024 | 180.23 | 181.33 | 179.41 | 179.71 | 179.46 | 17,900 |
Jan 25, 2024 | 180.47 | 181.17 | 178.64 | 179.56 | 179.31 | 64,400 |
Jan 24, 2024 | 182.39 | 182.39 | 178.42 | 178.42 | 178.17 | 43,200 |
Jan 23, 2024 | 181.59 | 182.09 | 179.07 | 180.11 | 179.86 | 48,100 |
Jan 22, 2024 | 178.20 | 180.52 | 178.20 | 180.25 | 180.00 | 21,400 |
Jan 19, 2024 | 176.02 | 176.86 | 174.02 | 176.66 | 176.42 | 44,800 |
Jan 18, 2024 | 175.63 | 175.63 | 173.00 | 175.20 | 174.96 | 21,000 |
Jan 17, 2024 | 173.32 | 174.39 | 172.74 | 174.39 | 174.15 | 44,500 |
Jan 16, 2024 | 175.33 | 176.30 | 174.56 | 175.50 | 175.26 | 39,900 |
Jan 12, 2024 | 179.00 | 179.86 | 176.53 | 176.89 | 176.65 | 30,600 |
Jan 11, 2024 | 178.06 | 178.45 | 175.31 | 177.21 | 176.97 | 30,600 |
Jan 10, 2024 | 178.62 | 178.79 | 176.97 | 178.74 | 178.49 | 20,200 |
Jan 9, 2024 | 178.28 | 179.29 | 177.17 | 178.72 | 178.47 | 26,800 |
Jan 8, 2024 | 175.65 | 180.21 | 175.28 | 180.21 | 179.96 | 34,900 |
Jan 5, 2024 | 175.35 | 177.36 | 175.30 | 175.96 | 175.72 | 29,400 |
Jan 4, 2024 | 176.38 | 177.53 | 176.35 | 176.71 | 176.47 | 27,000 |
Jan 3, 2024 | 179.74 | 179.92 | 176.19 | 176.56 | 176.32 | 50,900 |
Jan 2, 2024 | 182.62 | 183.88 | 180.74 | 181.76 | 181.51 | 59,800 |
Dec 29, 2023 | 186.46 | 186.51 | 183.55 | 183.55 | 183.30 | 29,500 |
Dec 28, 2023 | 186.84 | 187.78 | 186.11 | 186.54 | 186.28 | 48,400 |
Dec 27, 2023 | 187.11 | 187.59 | 186.07 | 187.42 | 187.16 | 30,600 |
Dec 26, 2023 | 184.80 | 186.72 | 184.29 | 186.35 | 186.09 | 28,600 |
Dec 22, 2023 | 183.24 | 184.72 | 182.75 | 183.71 | 183.46 | 35,300 |
Dec 21, 2023 | 181.18 | 182.25 | 180.36 | 182.25 | 182.00 | 29,000 |
Dec 20, 2023 | 182.74 | 184.00 | 178.50 | 178.59 | 178.34 | 45,300 |
Dec 19, 2023 | 0.48 Dividend | |||||
Dec 19, 2023 | 180.90 | 182.78 | 180.90 | 182.78 | 182.53 | 34,100 |
Dec 18, 2023 | 180.25 | 181.14 | 179.20 | 180.01 | 179.28 | 30,500 |
Dec 15, 2023 | 181.79 | 181.79 | 178.81 | 179.64 | 178.91 | 44,500 |
Dec 14, 2023 | 179.71 | 181.76 | 179.25 | 181.00 | 180.27 | 56,700 |
Dec 13, 2023 | 171.23 | 176.55 | 170.23 | 176.55 | 175.84 | 35,900 |
Dec 12, 2023 | 170.80 | 171.66 | 169.44 | 171.14 | 170.45 | 14,900 |
Dec 11, 2023 | 169.89 | 170.89 | 169.52 | 170.67 | 169.98 | 19,000 |
Dec 8, 2023 | 168.61 | 170.90 | 168.61 | 170.24 | 169.55 | 19,800 |
Dec 7, 2023 | 168.55 | 169.02 | 167.55 | 168.80 | 168.12 | 22,300 |
Dec 6, 2023 | 169.25 | 170.82 | 167.83 | 167.83 | 167.15 | 28,000 |
Dec 5, 2023 | 169.73 | 169.73 | 168.07 | 168.28 | 167.60 | 23,700 |
Dec 4, 2023 | 168.23 | 170.38 | 168.23 | 170.38 | 169.69 | 25,300 |
Dec 1, 2023 | 164.25 | 168.65 | 164.14 | 168.65 | 167.97 | 49,800 |
Nov 30, 2023 | 164.40 | 164.96 | 163.66 | 164.25 | 163.59 | 25,000 |
Nov 29, 2023 | 164.21 | 166.13 | 163.49 | 163.76 | 163.10 | 39,600 |
Nov 28, 2023 | 163.41 | 163.97 | 162.25 | 162.76 | 162.10 | 76,700 |
Nov 27, 2023 | 163.36 | 164.12 | 162.86 | 163.71 | 163.05 | 8,400 |
Nov 24, 2023 | 163.34 | 164.51 | 162.93 | 164.17 | 163.51 | 8,300 |
Nov 22, 2023 | 162.87 | 164.34 | 162.70 | 163.11 | 162.45 | 24,800 |
Nov 21, 2023 | 162.96 | 162.96 | 161.94 | 162.09 | 161.44 | 14,300 |
Nov 20, 2023 | 163.22 | 164.33 | 162.52 | 164.03 | 163.37 | 23,500 |
Nov 17, 2023 | 162.01 | 162.84 | 161.71 | 162.65 | 161.99 | 10,600 |
Nov 16, 2023 | 162.63 | 162.63 | 160.18 | 160.73 | 160.08 | 46,900 |
Nov 15, 2023 | 163.41 | 165.97 | 163.00 | 163.00 | 162.34 | 24,300 |
Nov 14, 2023 | 158.46 | 162.97 | 158.46 | 162.97 | 162.31 | 23,800 |
Nov 13, 2023 | 154.06 | 155.10 | 153.25 | 154.77 | 154.14 | 22,600 |
Nov 10, 2023 | 153.18 | 154.97 | 152.69 | 154.58 | 153.96 | 16,100 |
Nov 9, 2023 | 155.67 | 156.17 | 152.53 | 152.66 | 152.04 | 24,400 |
Nov 8, 2023 | 155.93 | 156.72 | 154.70 | 155.03 | 154.40 | 27,400 |
Nov 7, 2023 | 156.14 | 157.46 | 155.71 | 156.90 | 156.27 | 9,300 |
Nov 6, 2023 | 158.66 | 158.66 | 155.79 | 156.60 | 155.97 | 19,400 |
Nov 3, 2023 | 156.33 | 159.19 | 156.33 | 158.26 | 157.62 | 30,900 |
Nov 2, 2023 | 152.75 | 154.13 | 152.46 | 154.07 | 153.45 | 41,300 |
Nov 1, 2023 | 150.74 | 151.12 | 149.00 | 150.89 | 150.28 | 64,000 |
Oct 31, 2023 | 149.02 | 150.78 | 148.96 | 150.52 | 149.91 | 13,700 |
Oct 30, 2023 | 149.67 | 150.21 | 148.12 | 149.00 | 148.40 | 11,800 |
Oct 27, 2023 | 150.25 | 150.25 | 148.21 | 148.60 | 148.00 | 16,000 |
Oct 26, 2023 | 150.36 | 151.46 | 149.50 | 150.06 | 149.45 | 23,200 |
Oct 25, 2023 | 151.54 | 151.85 | 150.31 | 150.45 | 149.84 | 10,600 |
Oct 24, 2023 | 152.87 | 154.25 | 152.68 | 153.32 | 152.70 | 13,800 |
Oct 23, 2023 | 151.81 | 153.60 | 151.67 | 151.67 | 151.06 | 10,900 |
Oct 20, 2023 | 155.15 | 155.15 | 152.79 | 152.79 | 152.17 | 11,000 |
Oct 19, 2023 | 157.13 | 157.34 | 154.85 | 155.11 | 154.48 | 6,900 |
Oct 18, 2023 | 160.01 | 160.01 | 157.39 | 157.43 | 156.79 | 8,600 |
Oct 17, 2023 | 157.95 | 162.08 | 157.95 | 160.96 | 160.31 | 12,500 |
Oct 16, 2023 | 157.91 | 159.66 | 157.61 | 159.31 | 158.67 | 7,900 |
Oct 13, 2023 | 158.71 | 158.71 | 156.00 | 156.71 | 156.08 | 17,400 |
Oct 12, 2023 | 162.03 | 162.03 | 158.03 | 158.18 | 157.54 | 5,800 |
Oct 11, 2023 | 163.29 | 163.63 | 160.91 | 162.17 | 161.51 | 8,500 |
Oct 10, 2023 | 161.02 | 163.84 | 161.02 | 163.02 | 162.36 | 39,600 |
Oct 9, 2023 | 159.39 | 161.06 | 159.18 | 160.90 | 160.25 | 5,300 |
Oct 6, 2023 | 157.66 | 160.73 | 157.38 | 160.35 | 159.70 | 8,100 |
Oct 5, 2023 | 158.80 | 158.88 | 157.22 | 158.65 | 158.01 | 15,100 |
Oct 4, 2023 | 158.47 | 158.99 | 156.83 | 158.63 | 157.99 | 16,300 |
Oct 3, 2023 | 160.15 | 160.75 | 157.63 | 158.53 | 157.89 | 21,500 |
Oct 2, 2023 | 162.78 | 162.78 | 160.60 | 161.13 | 160.48 | 35,100 |
Sep 29, 2023 | 164.92 | 164.92 | 162.88 | 163.10 | 162.44 | 11,800 |
Sep 28, 2023 | 163.20 | 164.98 | 162.80 | 164.43 | 163.77 | 29,600 |
Sep 27, 2023 | 162.04 | 163.31 | 161.59 | 162.81 | 162.15 | 10,400 |
Sep 26, 2023 | 162.09 | 162.84 | 160.88 | 160.88 | 160.23 | 18,000 |
Sep 25, 2023 | 161.22 | 163.16 | 161.22 | 162.85 | 162.19 | 8,700 |
Sep 22, 2023 | 163.20 | 163.52 | 162.38 | 162.40 | 161.74 | 102,400 |
Sep 21, 2023 | 0.38 Dividend | |||||
Sep 21, 2023 | 163.94 | 163.94 | 162.49 | 162.61 | 161.95 | 14,500 |
Sep 20, 2023 | 168.40 | 168.54 | 165.64 | 165.78 | 164.74 | 13,700 |
Sep 19, 2023 | 168.17 | 168.17 | 167.10 | 167.49 | 166.44 | 11,700 |
Sep 18, 2023 | 169.40 | 169.40 | 168.23 | 168.23 | 167.17 | 25,800 |
Sep 15, 2023 | 170.60 | 170.60 | 168.99 | 169.42 | 168.35 | 234,700 |
Sep 14, 2023 | 170.44 | 171.93 | 170.42 | 171.30 | 170.22 | 20,400 |
Sep 13, 2023 | 170.43 | 170.98 | 169.11 | 169.38 | 168.31 | 10,700 |
Sep 12, 2023 | 170.46 | 171.66 | 170.46 | 170.48 | 169.41 | 11,300 |
Sep 11, 2023 | 171.85 | 171.86 | 171.10 | 171.29 | 170.21 | 6,500 |
Sep 8, 2023 | 171.89 | 171.89 | 170.58 | 170.69 | 169.61 | 6,400 |
Sep 7, 2023 | 171.81 | 171.87 | 170.62 | 171.32 | 170.24 | 8,400 |
Sep 6, 2023 | 173.44 | 173.54 | 172.28 | 173.35 | 172.26 | 5,100 |
Sep 5, 2023 | 175.87 | 175.87 | 173.32 | 173.32 | 172.23 | 11,700 |
Sep 1, 2023 | 176.65 | 176.88 | 176.49 | 176.74 | 175.63 | 5,700 |
Aug 31, 2023 | 175.68 | 175.85 | 175.13 | 175.13 | 174.03 | 6,900 |
Aug 30, 2023 | 174.02 | 175.99 | 174.02 | 175.45 | 174.34 | 26,900 |
Aug 29, 2023 | 171.63 | 174.45 | 171.63 | 174.45 | 173.35 | 11,400 |
Aug 28, 2023 | 171.06 | 172.29 | 171.06 | 171.69 | 170.61 | 32,400 |
Aug 25, 2023 | 170.19 | 170.83 | 168.24 | 170.26 | 169.19 | 3,400 |
Aug 24, 2023 | 172.19 | 172.19 | 169.43 | 169.43 | 168.36 | 9,300 |
Aug 23, 2023 | 170.73 | 172.48 | 170.73 | 172.04 | 170.96 | 5,600 |
Aug 22, 2023 | 170.62 | 170.63 | 169.70 | 170.39 | 169.32 | 12,700 |
Aug 21, 2023 | 170.28 | 170.59 | 169.48 | 170.18 | 169.11 | 7,800 |
Aug 18, 2023 | 166.98 | 170.41 | 166.98 | 170.03 | 168.96 | 10,200 |
Aug 17, 2023 | 171.90 | 171.90 | 168.63 | 168.63 | 167.57 | 12,200 |
Aug 16, 2023 | 174.00 | 174.00 | 171.41 | 171.57 | 170.49 | 12,000 |
Aug 15, 2023 | 174.37 | 174.39 | 173.65 | 173.70 | 172.61 | 8,200 |
Aug 14, 2023 | 174.20 | 175.70 | 174.07 | 175.70 | 174.59 | 5,100 |
Aug 11, 2023 | 174.27 | 175.53 | 174.00 | 175.03 | 173.93 | 6,700 |
Aug 10, 2023 | 176.28 | 177.31 | 174.50 | 175.18 | 174.08 | 10,100 |
Aug 9, 2023 | 177.29 | 177.29 | 174.94 | 175.59 | 174.48 | 9,900 |
Aug 8, 2023 | 175.66 | 177.36 | 175.66 | 177.26 | 176.14 | 6,000 |
Aug 7, 2023 | 179.95 | 179.95 | 177.55 | 178.67 | 177.54 | 22,800 |
Aug 4, 2023 | 180.48 | 181.26 | 179.27 | 179.27 | 178.14 | 16,600 |
Aug 3, 2023 | 180.01 | 180.86 | 179.06 | 180.17 | 179.04 | 5,000 |
Aug 2, 2023 | 182.00 | 182.00 | 179.89 | 180.66 | 179.52 | 12,700 |
Aug 1, 2023 | 183.27 | 183.81 | 182.76 | 183.56 | 182.40 | 7,000 |
Jul 31, 2023 | 183.21 | 184.97 | 183.21 | 184.97 | 183.80 | 16,900 |
Jul 28, 2023 | 182.17 | 182.56 | 182.00 | 182.34 | 181.19 | 5,800 |
Jul 27, 2023 | 183.95 | 183.95 | 179.53 | 180.05 | 178.92 | 13,500 |
Jul 26, 2023 | 181.69 | 182.84 | 181.69 | 182.32 | 181.17 | 4,500 |
Jul 25, 2023 | 180.95 | 182.75 | 180.95 | 181.92 | 180.77 | 7,000 |
Jul 24, 2023 | 181.56 | 183.10 | 180.77 | 181.15 | 180.01 | 5,500 |
Jul 21, 2023 | 183.31 | 183.31 | 181.57 | 181.78 | 180.64 | 12,200 |
Jul 20, 2023 | 183.67 | 183.96 | 181.68 | 181.98 | 180.83 | 15,700 |
Jul 19, 2023 | 184.53 | 185.15 | 183.40 | 183.93 | 182.77 | 14,100 |
Jul 18, 2023 | 182.31 | 184.25 | 182.31 | 184.25 | 183.09 | 8,700 |
Jul 17, 2023 | 180.07 | 182.91 | 180.07 | 182.43 | 181.28 | 10,600 |
Jul 14, 2023 | 181.83 | 181.83 | 179.29 | 180.07 | 178.94 | 12,800 |
Jul 13, 2023 | 180.81 | 181.83 | 180.79 | 181.56 | 180.42 | 11,800 |
Jul 12, 2023 | 180.56 | 180.56 | 179.44 | 179.94 | 178.81 | 15,700 |
Jul 11, 2023 | 177.25 | 178.28 | 176.60 | 177.90 | 176.78 | 17,100 |
Jul 10, 2023 | 173.03 | 176.50 | 173.03 | 176.50 | 175.39 | 10,300 |
Jul 7, 2023 | 172.26 | 174.69 | 172.26 | 173.38 | 172.29 | 7,800 |
Jul 6, 2023 | 173.27 | 173.27 | 170.13 | 171.87 | 170.79 | 7,000 |
Jul 5, 2023 | 176.07 | 176.07 | 174.31 | 174.36 | 173.26 | 7,200 |
Jul 3, 2023 | 176.42 | 177.12 | 176.00 | 176.43 | 175.32 | 5,400 |
Jun 30, 2023 | 177.15 | 177.54 | 176.42 | 176.46 | 175.35 | 13,100 |
Jun 29, 2023 | 173.76 | 175.63 | 173.74 | 175.47 | 174.36 | 9,500 |
Jun 28, 2023 | 172.34 | 173.49 | 171.35 | 173.20 | 172.11 | 13,000 |
Jun 27, 2023 | 170.46 | 172.57 | 169.98 | 172.24 | 171.16 | 13,800 |
Jun 26, 2023 | 170.25 | 171.87 | 169.71 | 169.84 | 168.77 | 10,300 |
Jun 23, 2023 | 0.27 Dividend | |||||
Jun 23, 2023 | 170.99 | 171.81 | 170.19 | 170.19 | 169.12 | 20,800 |
Jun 22, 2023 | 173.83 | 173.83 | 172.43 | 173.01 | 171.65 | 8,200 |
Jun 21, 2023 | 173.03 | 175.10 | 173.03 | 174.09 | 172.72 | 13,500 |
Jun 20, 2023 | 173.77 | 174.60 | 173.03 | 174.42 | 173.05 | 14,700 |
Jun 16, 2023 | 176.60 | 176.98 | 174.15 | 174.57 | 173.20 | 27,600 |
Jun 15, 2023 | 173.61 | 176.18 | 173.61 | 176.01 | 174.63 | 37,300 |
Jun 14, 2023 | 177.04 | 177.50 | 173.57 | 174.73 | 173.36 | 20,100 |
Jun 13, 2023 | 175.42 | 177.22 | 175.42 | 176.62 | 175.23 | 26,000 |
Jun 12, 2023 | 173.68 | 174.97 | 173.00 | 174.63 | 173.26 | 30,400 |
Jun 9, 2023 | 174.87 | 174.87 | 173.23 | 173.23 | 171.87 | 20,300 |
Jun 8, 2023 | 175.01 | 175.01 | 173.70 | 174.50 | 173.13 | 20,000 |
Jun 7, 2023 | 173.79 | 175.53 | 173.79 | 174.99 | 173.61 | 50,800 |
Jun 6, 2023 | 168.24 | 172.61 | 168.24 | 172.53 | 171.17 | 319,700 |
Jun 5, 2023 | 170.16 | 170.16 | 167.71 | 168.59 | 167.26 | 37,400 |
Jun 2, 2023 | 166.76 | 170.19 | 166.76 | 170.15 | 168.81 | 8,900 |
Jun 1, 2023 | 162.93 | 165.58 | 162.93 | 165.04 | 163.74 | 7,900 |
May 31, 2023 | 163.33 | 164.68 | 161.89 | 163.18 | 161.90 | 24,700 |
May 30, 2023 | 165.62 | 165.99 | 163.89 | 164.29 | 163.00 | 6,400 |
May 26, 2023 | 163.76 | 165.12 | 163.76 | 164.88 | 163.58 | 8,000 |
May 25, 2023 | 164.71 | 164.71 | 162.37 | 163.44 | 162.15 | 7,800 |
May 24, 2023 | 164.49 | 164.50 | 163.56 | 164.14 | 162.85 | 6,300 |
May 23, 2023 | 166.81 | 168.31 | 165.51 | 165.51 | 164.21 | 11,200 |
May 22, 2023 | 165.44 | 167.60 | 165.44 | 167.05 | 165.74 | 6,500 |
May 19, 2023 | 166.97 | 166.97 | 164.89 | 165.27 | 163.97 | 32,000 |
May 18, 2023 | 164.07 | 166.18 | 164.07 | 166.05 | 164.74 | 7,500 |
May 17, 2023 | 162.82 | 165.00 | 161.87 | 164.78 | 163.48 | 12,600 |
May 16, 2023 | 161.95 | 162.43 | 161.92 | 161.99 | 160.72 | 7,000 |
May 15, 2023 | 162.59 | 164.32 | 162.59 | 164.32 | 163.03 | 9,500 |
May 12, 2023 | 163.00 | 163.06 | 161.30 | 162.30 | 161.02 | 22,000 |
May 11, 2023 | 163.13 | 163.13 | 161.86 | 162.28 | 161.00 | 8,000 |
May 10, 2023 | 164.36 | 164.36 | 162.63 | 163.92 | 162.63 | 12,000 |
May 9, 2023 | 162.34 | 163.16 | 161.92 | 162.71 | 161.43 | 6,400 |
May 8, 2023 | 164.17 | 164.17 | 162.52 | 163.07 | 161.79 | 5,200 |
May 5, 2023 | 161.80 | 163.82 | 161.80 | 163.32 | 162.04 | 13,900 |
May 4, 2023 | 161.13 | 161.13 | 158.64 | 159.75 | 158.49 | 14,400 |
May 3, 2023 | 160.70 | 163.77 | 160.70 | 161.88 | 160.61 | 11,800 |
May 2, 2023 | 163.02 | 163.02 | 159.47 | 160.51 | 159.25 | 10,100 |
May 1, 2023 | 162.56 | 164.42 | 162.56 | 163.77 | 162.48 | 37,700 |
Apr 28, 2023 | 161.05 | 163.39 | 161.05 | 162.92 | 161.64 | 9,200 |
Apr 27, 2023 | 160.42 | 161.64 | 159.47 | 161.64 | 160.37 | 9,100 |
Apr 26, 2023 | 161.05 | 161.30 | 159.51 | 159.93 | 158.67 | 7,800 |
Apr 25, 2023 | 164.34 | 164.34 | 161.44 | 161.45 | 160.18 | 5,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%