Nasdaq - Delayed Quote • USD
Vanguard US Growth Investor (VWUSX)
As of 8:06 AM EDT. Market Open.
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 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Apr 23, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Apr 22, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Apr 19, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Apr 18, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 17, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Apr 16, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Apr 15, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Apr 12, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Apr 11, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Apr 10, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Apr 9, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Apr 8, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| Apr 5, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Apr 4, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Apr 3, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Apr 2, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 1, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Mar 28, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Mar 27, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Mar 26, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Mar 25, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Mar 22, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Mar 21, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| Mar 20, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Mar 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 18, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Mar 15, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Mar 14, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Mar 13, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Mar 12, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Mar 11, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Mar 8, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Mar 7, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Mar 6, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Mar 5, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Mar 4, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Mar 1, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Feb 29, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Feb 28, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Feb 27, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Feb 26, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Feb 23, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Feb 22, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Feb 21, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Feb 20, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Feb 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 15, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Feb 14, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Feb 13, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Feb 12, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Feb 9, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Feb 8, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Feb 7, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Feb 6, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Feb 5, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Feb 2, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Feb 1, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Jan 31, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Jan 30, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jan 29, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Jan 26, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Jan 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 24, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Jan 23, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Jan 22, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Jan 19, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Jan 18, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jan 17, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Jan 16, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Jan 12, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Jan 11, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Jan 10, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Jan 9, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Jan 8, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Jan 5, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Jan 4, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Jan 3, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Jan 2, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Dec 29, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Dec 28, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Dec 27, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Dec 26, 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Dec 22, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Dec 21, 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Dec 20, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Dec 19, 2023 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Dec 18, 2023 | 0.16 Dividend | |||||
| Dec 18, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| Dec 15, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 55.90 | - |
| Dec 14, 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 55.75 | - |
| Dec 13, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.68 | - |
| Dec 12, 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.88 | - |
| Dec 11, 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.50 | - |
| Dec 8, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.45 | - |
| Dec 7, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 54.10 | - |
| Dec 6, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.43 | - |
| Dec 5, 2023 | 53.98 | 53.98 | 53.98 | 53.98 | 53.83 | - |
| Dec 4, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 53.62 | - |
| Dec 1, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.18 | - |
| Nov 30, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.80 | - |
| Nov 29, 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | - |
| Nov 28, 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.82 | - |
| Nov 27, 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.68 | - |
| Nov 24, 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.61 | - |
| Nov 22, 2023 | 53.79 | 53.79 | 53.79 | 53.79 | 53.64 | - |
| Nov 21, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.36 | - |
| Nov 20, 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | - |
| Nov 17, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 52.91 | - |
| Nov 16, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.81 | - |
| Nov 15, 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 52.72 | - |
| Nov 14, 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.80 | - |
| Nov 13, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.49 | - |
| Nov 10, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.43 | - |
| Nov 9, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.60 | - |
| Nov 8, 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.06 | - |
| Nov 7, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.91 | - |
| Nov 6, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.24 | - |
| Nov 3, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.18 | - |
| Nov 2, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.36 | - |
| Nov 1, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.22 | - |
| Oct 31, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.47 | - |
| Oct 30, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.18 | - |
| Oct 27, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.48 | - |
| Oct 26, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.29 | - |
| Oct 25, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 47.30 | - |
| Oct 24, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.70 | - |
| Oct 23, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.18 | - |
| Oct 20, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.00 | - |
| Oct 19, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.79 | - |
| Oct 18, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.23 | - |
| Oct 17, 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.23 | - |
| Oct 16, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.39 | - |
| Oct 13, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.71 | - |
| Oct 12, 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 50.45 | - |
| Oct 11, 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.84 | - |
| Oct 10, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.52 | - |
| Oct 9, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.11 | - |
| Oct 6, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 49.95 | - |
| Oct 5, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 48.98 | - |
| Oct 4, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.02 | - |
| Oct 3, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.30 | - |
| Oct 2, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.42 | - |
| Sep 29, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.07 | - |
| Sep 28, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 48.95 | - |
| Sep 27, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.47 | - |
| Sep 26, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.30 | - |
| Sep 25, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.12 | - |
| Sep 22, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 48.90 | - |
| Sep 21, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 48.94 | - |
| Sep 20, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.14 | - |
| Sep 19, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.83 | - |
| Sep 18, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.03 | - |
| Sep 15, 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.23 | - |
| Sep 14, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.01 | - |
| Sep 13, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.82 | - |
| Sep 12, 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.73 | - |
| Sep 11, 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.32 | - |
| Sep 8, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.67 | - |
| Sep 7, 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.69 | - |
| Sep 6, 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 51.87 | - |
| Sep 5, 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.29 | - |
| Sep 1, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.17 | - |
| Aug 31, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.06 | - |
| Aug 30, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.84 | - |
| Aug 29, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.46 | - |
| Aug 28, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.33 | - |
| Aug 25, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.03 | - |
| Aug 24, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.61 | - |
| Aug 23, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.64 | - |
| Aug 22, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | - |
| Aug 21, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.84 | - |
| Aug 18, 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.10 | - |
| Aug 17, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 49.17 | - |
| Aug 16, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 49.89 | - |
| Aug 15, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.33 | - |
| Aug 14, 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.92 | - |
| Aug 11, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.33 | - |
| Aug 10, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| Aug 9, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.61 | - |
| Aug 8, 2023 | 51.49 | 51.49 | 51.49 | 51.49 | 51.34 | - |
| Aug 7, 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| Aug 4, 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.37 | - |
| Aug 3, 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.44 | - |
| Aug 2, 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.53 | - |
| Aug 1, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 52.91 | - |
| Jul 31, 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 53.27 | - |
| Jul 28, 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 52.95 | - |
| Jul 27, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| Jul 26, 2023 | 52.43 | 52.43 | 52.43 | 52.43 | 52.28 | - |
| Jul 25, 2023 | 52.57 | 52.57 | 52.57 | 52.57 | 52.42 | - |
| Jul 24, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.14 | - |
| Jul 21, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.17 | - |
| Jul 20, 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.27 | - |
| Jul 19, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 53.62 | - |
| Jul 18, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.60 | - |
| Jul 17, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.20 | - |
| Jul 14, 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.68 | - |
| Jul 13, 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.73 | - |
| Jul 12, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.81 | - |
| Jul 11, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.13 | - |
| Jul 10, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.61 | - |
| Jul 7, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.51 | - |
| Jul 6, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.55 | - |
| Jul 5, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.20 | - |
| Jul 3, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.20 | - |
| Jun 30, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.15 | - |
| Jun 29, 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 50.41 | - |
| Jun 28, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.51 | - |
| Jun 27, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.24 | - |
| Jun 26, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.47 | - |
| Jun 23, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| Jun 22, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.49 | - |
| Jun 21, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.03 | - |
| Jun 20, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.65 | - |
| Jun 16, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.76 | - |
| Jun 15, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.17 | - |
| Jun 14, 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.57 | - |
| Jun 13, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.35 | - |
| Jun 12, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 49.95 | - |
| Jun 9, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.13 | - |
| Jun 8, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 48.94 | - |
| Jun 7, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.45 | - |
| Jun 6, 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.52 | - |
| Jun 5, 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.37 | - |
| Jun 2, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.29 | - |
| Jun 1, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 48.64 | - |
| May 31, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 47.95 | - |
| May 30, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.19 | - |
| May 26, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.01 | - |
| May 25, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.09 | - |
| May 24, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | - |
| May 23, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.56 | - |
| May 22, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.37 | - |
| May 19, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | - |
| May 18, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.29 | - |
| May 17, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.47 | - |
| May 16, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 45.82 | - |
| May 15, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 45.98 | - |
| May 12, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.68 | - |
| May 11, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 45.95 | - |
| May 10, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.92 | - |
| May 9, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.44 | - |
| May 8, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.63 | - |
| May 5, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.31 | - |
| May 4, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 44.35 | - |
| May 3, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.28 | - |
| May 2, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | - |
| May 1, 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 44.96 | - |
| Apr 28, 2023 | 45.17 | 45.17 | 45.17 | 45.17 | 45.04 | - |
| Apr 27, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.82 | - |
| Apr 26, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.91 | - |
| Apr 25, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.69 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%
EIFVX Eaton Vance Focused Value Opps I
20.06
+0.96%
BFGIX Baron Focused Growth Institutional
37.05
+0.95%
BFGUX Baron Focused Growth R6
37.08
+0.95%
ECFVX Eaton Vance Focused Value Opps C
19.28
+0.94%
BFGFX Baron Focused Growth Retail
35.42
+0.94%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.16
+0.94%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.19
+0.94%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.16
+0.93%
FDCPX Fidelity Select Tech Hardware
98.69
+0.93%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.19
+0.93%
FEDDX Fidelity Emerging Markets Discovery
16.29
+0.93%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.31
+0.93%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.34
+0.93%
MGSEX AMG Veritas Asia Pacific N
56.89
+0.92%
MSEIX AMG Veritas Asia Pacific I
62.42
+0.92%
FERIX Fidelity Advisor Emerging Asia I
42.29
+0.91%
FIQPX Fidelity Advisor Emerging Asia Z
42.29
+0.91%
BGRIX Baron Growth Instl
99.40
+0.90%
BGRFX Baron Growth Retail
94.00
+0.90%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.74
+0.90%
BGRUX Baron Growth R6
99.40
+0.89%
FEATX Fidelity Advisor Emerging Asia M
38.46
+0.89%
FERCX Fidelity Advisor Emerging Asia C
34.29
+0.88%
MIPTX Matthews Pacific Tiger Fund
18.39
+0.88%
MAPTX Matthews Pacific Tiger Investor
18.39
+0.88%
FEAAX Fidelity Advisor Emerging Asia A
40.32
+0.88%
FSEAX Fidelity Emerging Asia
41.62
+0.87%
BWBIX Baron WealthBuilder Institutional
17.69
+0.86%
WAESX Wasatch Emerging Markets Select Investor
15.69
+0.84%
RYSIX Rydex Electronics Inv
389.06
+0.81%
WIESX Wasatch Emerging Markets Select Instl
16.12
+0.81%
RYELX Rydex Electronics Fund
353.82
+0.81%
RYSAX Rydex Electronics H
342.83
+0.81%
RYSCX Rydex Electronics C
299.52
+0.81%
BWBFX Baron WealthBuilder Retail
17.42
+0.81%
BWBTX Baron WealthBuilder TA
17.68
+0.80%
FIJCX Fidelity Advisor Consumer Staples Z
93.69
+0.75%
FDCGX Fidelity Advisor Consumer Staples C
89.72
+0.75%
FDIGX Fidelity Advisor Consumer Staples I
93.81
+0.75%
FDFAX Fidelity Select Consumer Staples Port
94.10
+0.75%
FDAGX Fidelity Advisor Consumer Staples A
92.84
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FJPNX Fidelity Japan
16.16
+0.75%
FDTGX Fidelity Advisor Consumer Staples M
91.64
+0.75%
FJPTX Fidelity Advisor Japan M
15.93
+0.70%
FPJAX Fidelity Japan Fund
16.03
+0.69%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
+0.69%
FIQLX Fidelity Advisor Japan Z
16.12
+0.69%
FJPIX Fidelity Advisor Japan I
16.29
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
+0.67%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
+0.67%
GMEMX GMO Emerging Markets Fund
23.95
+0.67%
GEMNX GMO Emerging Markets R6
23.95
+0.67%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
+0.65%
FJPCX Fidelity Advisor Japan C
15.62
+0.64%
ERSTX Eaton Vance Large-Cap Value R
25.02
+0.64%
FAMKX Fidelity Advisor Focused Em Mkts A
29.77
+0.64%
EILVX Eaton Vance Large-Cap Value I
25.24
+0.64%
ECSTX Eaton Vance Large-Cap Value C
25.25
+0.64%
ERLVX Eaton Vance Large-Cap Value R6
25.26
+0.64%
GEMMX GMO Emerging Markets VI
23.71
+0.64%
GEMEX GMO Emerging Markets I
23.89
+0.63%
FUGAX Fidelity Advisor Utilities A
38.46
+0.63%
BMDIX Baird Mid Cap Growth Institutional
24.05
+0.63%
FAUFX Fidelity Advisor Utilities M
38.58
+0.63%
FSMEX Fidelity Select Medical Tech and Devcs
64.32
+0.63%
UOPIX ProFunds UltraNASDAQ-100 Inv
85.52
+0.62%
GMOEX GMO Emerging Markets Fund
24.35
+0.62%
FSUTX Fidelity Select Utilities
104.07
+0.62%
FUGCX Fidelity Advisor Utilities C
37.45
+0.62%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.99
+0.61%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
311.38
+0.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
431.23
+0.61%
FIKIX Fidelity Advisor Utilities Z
39.45
+0.61%
FUGIX Fidelity Advisor Utilities I
39.48
+0.61%
RYVYX Rydex NASDAQ-100 2x Strategy H
431.10
+0.61%
EHSTX Eaton Vance Large-Cap Value A
25.10
+0.60%
BIAVX Brown Advisory Beutel GoodmanLg-CpValInv
15.09
+0.60%