NYSEArca - Delayed Quote • USD
Vanguard Extended Market Index Fund ETF Shares (VXF)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:35 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 | 162.54 | 164.02 | 161.51 | 161.99 | 161.99 | 276,400 |
Apr 17, 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 162.25 | 269,600 |
Apr 16, 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 163.60 | 321,900 |
Apr 15, 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 164.19 | 567,600 |
Apr 12, 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 167.24 | 230,800 |
Apr 11, 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 170.36 | 260,900 |
Apr 10, 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 169.38 | 288,100 |
Apr 9, 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 172.91 | 177,100 |
Apr 8, 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 172.63 | 267,300 |
Apr 5, 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 171.72 | 402,600 |
Apr 4, 2024 | 173.54 | 174.05 | 169.93 | 170.15 | 170.15 | 464,400 |
Apr 3, 2024 | 170.76 | 172.49 | 170.55 | 172.05 | 172.05 | 303,900 |
Apr 2, 2024 | 171.70 | 171.80 | 170.51 | 171.21 | 171.21 | 310,500 |
Apr 1, 2024 | 175.46 | 175.46 | 173.54 | 173.72 | 173.72 | 382,300 |
Mar 28, 2024 | 175.17 | 176.20 | 175.14 | 175.27 | 175.27 | 334,700 |
Mar 27, 2024 | 173.79 | 174.91 | 172.89 | 174.91 | 174.91 | 308,100 |
Mar 26, 2024 | 173.37 | 173.61 | 172.26 | 172.31 | 172.31 | 286,300 |
Mar 25, 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 172.29 | 232,300 |
Mar 22, 2024 | 0.46 Dividend | |||||
Mar 22, 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 172.12 | 273,300 |
Mar 21, 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 173.81 | 260,300 |
Mar 20, 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 172.07 | 309,500 |
Mar 19, 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 169.03 | 352,600 |
Mar 18, 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 168.16 | 270,600 |
Mar 15, 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 168.52 | 205,900 |
Mar 14, 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 168.70 | 343,400 |
Mar 13, 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 171.16 | 369,200 |
Mar 12, 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 170.76 | 329,800 |
Mar 11, 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 170.29 | 441,000 |
Mar 8, 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 171.40 | 510,400 |
Mar 7, 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 171.88 | 607,200 |
Mar 6, 2024 | 171.38 | 171.60 | 170.13 | 171.04 | 170.59 | 240,400 |
Mar 5, 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 168.90 | 260,800 |
Mar 4, 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 171.07 | 278,800 |
Mar 1, 2024 | 170.60 | 171.68 | 169.45 | 171.50 | 171.05 | 339,300 |
Feb 29, 2024 | 170.14 | 170.93 | 168.76 | 169.94 | 169.49 | 395,000 |
Feb 28, 2024 | 168.84 | 169.93 | 168.31 | 169.03 | 168.58 | 261,600 |
Feb 27, 2024 | 169.24 | 169.97 | 169.08 | 169.71 | 169.26 | 235,400 |
Feb 26, 2024 | 167.54 | 168.68 | 167.12 | 168.27 | 167.82 | 236,900 |
Feb 23, 2024 | 167.58 | 168.37 | 166.86 | 167.75 | 167.31 | 425,700 |
Feb 22, 2024 | 166.41 | 167.46 | 166.04 | 167.18 | 166.74 | 221,900 |
Feb 21, 2024 | 164.60 | 165.05 | 163.83 | 164.96 | 164.52 | 328,600 |
Feb 20, 2024 | 166.33 | 166.64 | 165.10 | 165.88 | 165.44 | 199,300 |
Feb 16, 2024 | 168.15 | 169.50 | 167.46 | 167.89 | 167.45 | 400,300 |
Feb 15, 2024 | 167.69 | 169.62 | 167.58 | 169.43 | 168.98 | 449,900 |
Feb 14, 2024 | 165.34 | 166.86 | 164.55 | 166.69 | 166.25 | 405,700 |
Feb 13, 2024 | 163.53 | 165.06 | 162.03 | 163.30 | 162.87 | 307,400 |
Feb 12, 2024 | 166.82 | 169.05 | 166.82 | 168.26 | 167.81 | 389,500 |
Feb 9, 2024 | 165.18 | 166.85 | 165.12 | 166.56 | 166.12 | 257,000 |
Feb 8, 2024 | 162.65 | 164.83 | 162.19 | 164.60 | 164.16 | 398,800 |
Feb 7, 2024 | 162.65 | 163.22 | 161.13 | 162.47 | 162.04 | 353,600 |
Feb 6, 2024 | 160.87 | 162.02 | 160.41 | 161.93 | 161.50 | 481,600 |
Feb 5, 2024 | 161.44 | 161.44 | 159.19 | 160.56 | 160.14 | 397,900 |
Feb 2, 2024 | 161.39 | 163.29 | 160.34 | 162.58 | 162.15 | 420,800 |
Feb 1, 2024 | 161.62 | 162.53 | 159.50 | 162.48 | 162.05 | 423,100 |
Jan 31, 2024 | 163.13 | 164.48 | 160.27 | 160.38 | 159.96 | 348,900 |
Jan 30, 2024 | 164.29 | 164.78 | 163.62 | 163.93 | 163.50 | 318,900 |
Jan 29, 2024 | 162.33 | 164.97 | 162.11 | 164.97 | 164.53 | 512,200 |
Jan 26, 2024 | 162.56 | 163.30 | 162.01 | 162.24 | 161.81 | 281,100 |
Jan 25, 2024 | 162.75 | 163.20 | 161.09 | 162.00 | 161.57 | 293,600 |
Jan 24, 2024 | 164.06 | 164.13 | 161.10 | 161.21 | 160.78 | 443,200 |
Jan 23, 2024 | 163.81 | 163.88 | 161.76 | 162.36 | 161.93 | 309,600 |
Jan 22, 2024 | 161.47 | 163.53 | 161.47 | 162.70 | 162.27 | 384,500 |
Jan 19, 2024 | 159.07 | 160.47 | 157.87 | 160.31 | 159.89 | 332,400 |
Jan 18, 2024 | 158.56 | 158.77 | 156.79 | 158.50 | 158.08 | 242,200 |
Jan 17, 2024 | 156.80 | 157.58 | 156.37 | 157.48 | 157.06 | 394,600 |
Jan 16, 2024 | 158.80 | 159.38 | 157.85 | 158.68 | 158.26 | 388,900 |
Jan 12, 2024 | 161.56 | 162.39 | 159.68 | 159.98 | 159.56 | 196,700 |
Jan 11, 2024 | 161.02 | 161.04 | 158.64 | 160.49 | 160.07 | 394,500 |
Jan 10, 2024 | 160.76 | 161.43 | 159.60 | 161.27 | 160.84 | 321,800 |
Jan 9, 2024 | 160.14 | 161.35 | 159.67 | 160.70 | 160.27 | 703,800 |
Jan 8, 2024 | 158.93 | 161.69 | 158.38 | 161.69 | 161.26 | 261,800 |
Jan 5, 2024 | 157.68 | 159.93 | 157.35 | 158.65 | 158.23 | 287,700 |
Jan 4, 2024 | 158.59 | 159.56 | 158.21 | 158.50 | 158.08 | 393,500 |
Jan 3, 2024 | 160.76 | 160.78 | 158.40 | 158.60 | 158.18 | 515,300 |
Jan 2, 2024 | 163.05 | 164.00 | 161.75 | 162.63 | 162.20 | 811,300 |
Dec 29, 2023 | 166.16 | 166.43 | 164.30 | 164.42 | 163.99 | 382,700 |
Dec 28, 2023 | 166.00 | 166.93 | 165.96 | 166.38 | 165.94 | 258,300 |
Dec 27, 2023 | 166.45 | 167.05 | 165.84 | 166.45 | 166.01 | 890,000 |
Dec 26, 2023 | 164.98 | 166.57 | 164.56 | 166.05 | 165.61 | 503,100 |
Dec 22, 2023 | 164.11 | 165.38 | 163.54 | 164.48 | 164.04 | 288,700 |
Dec 21, 2023 | 162.50 | 163.57 | 161.81 | 163.57 | 163.14 | 307,200 |
Dec 20, 2023 | 0.68 Dividend | |||||
Dec 20, 2023 | 163.58 | 164.93 | 160.73 | 160.73 | 160.30 | 486,600 |
Dec 19, 2023 | 163.10 | 164.79 | 163.03 | 164.54 | 163.43 | 413,400 |
Dec 18, 2023 | 162.35 | 163.06 | 161.64 | 162.27 | 161.17 | 444,200 |
Dec 15, 2023 | 163.32 | 163.43 | 161.31 | 161.85 | 160.76 | 3,464,400 |
Dec 14, 2023 | 161.45 | 163.81 | 161.03 | 163.00 | 161.90 | 701,800 |
Dec 13, 2023 | 154.94 | 159.34 | 154.15 | 159.21 | 158.14 | 734,000 |
Dec 12, 2023 | 154.76 | 155.45 | 153.78 | 154.91 | 153.86 | 228,600 |
Dec 11, 2023 | 154.11 | 155.05 | 153.86 | 154.87 | 153.82 | 319,200 |
Dec 8, 2023 | 152.70 | 154.72 | 152.70 | 154.18 | 153.14 | 1,247,500 |
Dec 7, 2023 | 152.28 | 153.14 | 151.58 | 153.01 | 151.98 | 867,400 |
Dec 6, 2023 | 153.30 | 154.78 | 151.98 | 152.09 | 151.06 | 774,100 |
Dec 5, 2023 | 153.48 | 153.48 | 151.82 | 152.31 | 151.28 | 803,200 |
Dec 4, 2023 | 152.39 | 154.32 | 152.39 | 154.00 | 152.96 | 1,489,900 |
Dec 1, 2023 | 149.00 | 153.24 | 148.81 | 153.14 | 152.11 | 324,500 |
Nov 30, 2023 | 149.29 | 149.71 | 148.72 | 149.41 | 148.40 | 313,100 |
Nov 29, 2023 | 148.61 | 150.29 | 148.58 | 148.69 | 147.69 | 383,800 |
Nov 28, 2023 | 147.49 | 148.10 | 146.64 | 147.38 | 146.39 | 191,600 |
Nov 27, 2023 | 147.07 | 147.98 | 146.55 | 147.58 | 146.58 | 251,100 |
Nov 24, 2023 | 146.83 | 147.94 | 146.63 | 147.50 | 146.50 | 142,000 |
Nov 22, 2023 | 146.83 | 147.55 | 146.40 | 146.95 | 145.96 | 540,000 |
Nov 21, 2023 | 146.21 | 146.51 | 145.72 | 145.97 | 144.98 | 450,800 |
Nov 20, 2023 | 146.48 | 147.40 | 145.75 | 147.15 | 146.16 | 260,400 |
Nov 17, 2023 | 145.57 | 146.21 | 145.17 | 146.14 | 145.15 | 241,700 |
Nov 16, 2023 | 145.71 | 146.06 | 144.00 | 144.62 | 143.64 | 256,000 |
Nov 15, 2023 | 146.01 | 148.23 | 145.85 | 146.33 | 145.34 | 324,300 |
Nov 14, 2023 | 142.86 | 145.96 | 142.86 | 145.78 | 144.80 | 661,900 |
Nov 13, 2023 | 138.97 | 139.99 | 138.57 | 139.62 | 138.68 | 421,700 |
Nov 10, 2023 | 138.44 | 139.80 | 137.74 | 139.71 | 138.77 | 459,700 |
Nov 9, 2023 | 140.62 | 140.73 | 137.89 | 138.07 | 137.14 | 429,300 |
Nov 8, 2023 | 140.97 | 141.20 | 139.50 | 140.00 | 139.06 | 286,300 |
Nov 7, 2023 | 140.12 | 141.37 | 139.63 | 140.87 | 139.92 | 243,500 |
Nov 6, 2023 | 141.83 | 142.00 | 139.41 | 140.27 | 139.32 | 354,700 |
Nov 3, 2023 | 140.00 | 142.57 | 139.98 | 141.75 | 140.79 | 363,900 |
Nov 2, 2023 | 136.98 | 138.45 | 136.95 | 138.44 | 137.51 | 291,900 |
Nov 1, 2023 | 134.30 | 135.12 | 133.32 | 135.12 | 134.21 | 416,000 |
Oct 31, 2023 | 133.27 | 134.61 | 132.85 | 134.34 | 133.43 | 373,000 |
Oct 30, 2023 | 133.28 | 134.00 | 131.99 | 133.15 | 132.25 | 718,600 |
Oct 27, 2023 | 134.09 | 134.14 | 131.80 | 132.07 | 131.18 | 590,200 |
Oct 26, 2023 | 133.79 | 134.81 | 132.80 | 133.55 | 132.65 | 533,100 |
Oct 25, 2023 | 135.40 | 135.47 | 133.32 | 133.48 | 132.58 | 376,600 |
Oct 24, 2023 | 136.18 | 137.35 | 135.50 | 136.42 | 135.50 | 510,200 |
Oct 23, 2023 | 135.48 | 137.00 | 134.35 | 135.10 | 134.19 | 511,200 |
Oct 20, 2023 | 138.11 | 138.22 | 136.16 | 136.25 | 135.33 | 377,300 |
Oct 19, 2023 | 140.04 | 140.79 | 137.72 | 138.08 | 137.15 | 615,900 |
Oct 18, 2023 | 142.27 | 142.27 | 139.94 | 140.06 | 139.11 | 306,800 |
Oct 17, 2023 | 140.99 | 144.59 | 140.99 | 143.48 | 142.51 | 1,620,500 |
Oct 16, 2023 | 140.67 | 142.40 | 140.26 | 142.12 | 141.16 | 412,800 |
Oct 13, 2023 | 141.56 | 141.67 | 139.25 | 139.78 | 138.84 | 240,000 |
Oct 12, 2023 | 144.11 | 144.11 | 140.26 | 141.10 | 140.15 | 214,800 |
Oct 11, 2023 | 144.05 | 144.81 | 142.84 | 143.93 | 142.96 | 238,600 |
Oct 10, 2023 | 142.47 | 144.64 | 142.47 | 143.75 | 142.78 | 191,500 |
Oct 9, 2023 | 140.34 | 142.52 | 140.26 | 142.20 | 141.24 | 223,000 |
Oct 6, 2023 | 138.41 | 141.90 | 138.39 | 141.29 | 140.34 | 439,000 |
Oct 5, 2023 | 139.33 | 139.92 | 138.31 | 139.48 | 138.54 | 285,000 |
Oct 4, 2023 | 139.15 | 139.79 | 137.76 | 139.58 | 138.64 | 394,800 |
Oct 3, 2023 | 140.68 | 141.17 | 138.27 | 138.77 | 137.83 | 545,100 |
Oct 2, 2023 | 143.17 | 143.38 | 140.95 | 141.55 | 140.59 | 382,500 |
Sep 29, 2023 | 145.00 | 145.06 | 143.08 | 143.33 | 142.36 | 242,800 |
Sep 28, 2023 | 0.47 Dividend | |||||
Sep 28, 2023 | 142.11 | 144.27 | 141.80 | 143.63 | 142.66 | 228,500 |
Sep 27, 2023 | 142.43 | 143.38 | 141.42 | 142.63 | 141.20 | 322,300 |
Sep 26, 2023 | 142.48 | 143.37 | 141.33 | 141.37 | 139.95 | 274,200 |
Sep 25, 2023 | 142.01 | 143.55 | 142.01 | 143.23 | 141.79 | 283,800 |
Sep 22, 2023 | 143.57 | 143.97 | 142.68 | 142.79 | 141.36 | 282,500 |
Sep 21, 2023 | 144.82 | 144.82 | 142.90 | 142.90 | 141.46 | 255,400 |
Sep 20, 2023 | 147.41 | 148.24 | 145.75 | 145.75 | 144.29 | 229,500 |
Sep 19, 2023 | 147.49 | 147.91 | 146.28 | 147.00 | 145.52 | 198,100 |
Sep 18, 2023 | 148.09 | 148.12 | 147.33 | 147.42 | 145.94 | 177,500 |
Sep 15, 2023 | 149.29 | 149.29 | 147.62 | 148.23 | 146.74 | 293,800 |
Sep 14, 2023 | 149.16 | 150.03 | 148.71 | 149.59 | 148.09 | 166,000 |
Sep 13, 2023 | 149.19 | 149.40 | 147.76 | 148.12 | 146.63 | 175,100 |
Sep 12, 2023 | 149.23 | 150.22 | 149.15 | 149.19 | 147.69 | 125,800 |
Sep 11, 2023 | 149.85 | 150.14 | 149.30 | 149.50 | 148.00 | 227,200 |
Sep 8, 2023 | 149.19 | 149.39 | 148.53 | 148.83 | 147.34 | 196,900 |
Sep 7, 2023 | 148.85 | 149.17 | 147.97 | 148.97 | 147.47 | 318,400 |
Sep 6, 2023 | 150.44 | 151.31 | 149.17 | 149.88 | 148.37 | 309,500 |
Sep 5, 2023 | 152.09 | 152.09 | 150.41 | 150.42 | 148.91 | 334,600 |
Sep 1, 2023 | 152.52 | 153.30 | 152.12 | 152.63 | 151.10 | 425,900 |
Aug 31, 2023 | 151.21 | 152.01 | 151.10 | 151.12 | 149.60 | 326,900 |
Aug 30, 2023 | 149.88 | 151.30 | 149.74 | 150.85 | 149.34 | 261,000 |
Aug 29, 2023 | 147.51 | 150.10 | 147.14 | 150.00 | 148.49 | 214,900 |
Aug 28, 2023 | 147.21 | 148.33 | 147.21 | 147.63 | 146.15 | 232,600 |
Aug 25, 2023 | 146.25 | 147.15 | 144.64 | 146.56 | 145.09 | 226,600 |
Aug 24, 2023 | 148.07 | 148.30 | 145.76 | 145.83 | 144.37 | 248,900 |
Aug 23, 2023 | 146.30 | 147.99 | 145.90 | 147.88 | 146.39 | 186,400 |
Aug 22, 2023 | 147.04 | 147.34 | 145.83 | 146.02 | 144.55 | 358,700 |
Aug 21, 2023 | 146.69 | 147.05 | 145.53 | 146.62 | 145.15 | 215,000 |
Aug 18, 2023 | 144.44 | 146.73 | 144.20 | 146.33 | 144.86 | 334,600 |
Aug 17, 2023 | 147.98 | 148.09 | 145.59 | 145.60 | 144.14 | 857,100 |
Aug 16, 2023 | 148.76 | 149.47 | 147.40 | 147.40 | 145.92 | 223,100 |
Aug 15, 2023 | 150.02 | 150.07 | 148.90 | 149.02 | 147.52 | 197,700 |
Aug 14, 2023 | 150.01 | 150.97 | 149.32 | 150.95 | 149.43 | 231,300 |
Aug 11, 2023 | 150.17 | 151.31 | 150.10 | 150.73 | 149.22 | 198,400 |
Aug 10, 2023 | 151.98 | 153.23 | 150.26 | 150.85 | 149.34 | 254,600 |
Aug 9, 2023 | 152.59 | 152.60 | 150.76 | 151.13 | 149.61 | 215,600 |
Aug 8, 2023 | 152.14 | 152.70 | 150.86 | 152.60 | 151.07 | 189,500 |
Aug 7, 2023 | 153.92 | 154.24 | 152.71 | 153.95 | 152.40 | 158,700 |
Aug 4, 2023 | 154.23 | 155.19 | 153.26 | 153.49 | 151.95 | 236,900 |
Aug 3, 2023 | 153.46 | 154.48 | 152.81 | 153.72 | 152.18 | 188,600 |
Aug 2, 2023 | 155.14 | 155.26 | 153.40 | 154.16 | 152.61 | 367,400 |
Aug 1, 2023 | 156.75 | 157.08 | 155.67 | 156.89 | 155.31 | 230,500 |
Jul 31, 2023 | 156.55 | 157.67 | 156.55 | 157.63 | 156.05 | 220,900 |
Jul 28, 2023 | 155.58 | 156.15 | 155.33 | 156.08 | 154.51 | 163,100 |
Jul 27, 2023 | 157.16 | 157.23 | 153.38 | 153.78 | 152.24 | 256,900 |
Jul 26, 2023 | 154.86 | 156.29 | 154.85 | 155.80 | 154.24 | 187,000 |
Jul 25, 2023 | 154.69 | 155.91 | 154.69 | 155.05 | 153.49 | 206,900 |
Jul 24, 2023 | 154.92 | 155.84 | 154.32 | 154.94 | 153.38 | 254,900 |
Jul 21, 2023 | 156.14 | 156.21 | 154.68 | 154.88 | 153.32 | 253,700 |
Jul 20, 2023 | 156.65 | 156.65 | 154.82 | 155.10 | 153.54 | 280,600 |
Jul 19, 2023 | 156.82 | 157.51 | 156.38 | 156.88 | 155.30 | 288,700 |
Jul 18, 2023 | 154.78 | 156.46 | 154.78 | 156.24 | 154.67 | 339,800 |
Jul 17, 2023 | 153.09 | 155.08 | 152.63 | 154.55 | 153.00 | 355,400 |
Jul 14, 2023 | 154.72 | 154.76 | 152.54 | 153.12 | 151.58 | 245,000 |
Jul 13, 2023 | 153.64 | 154.76 | 153.20 | 154.58 | 153.03 | 399,400 |
Jul 12, 2023 | 153.87 | 153.87 | 152.51 | 152.86 | 151.32 | 276,600 |
Jul 11, 2023 | 149.97 | 152.00 | 149.87 | 151.71 | 150.19 | 205,000 |
Jul 10, 2023 | 147.26 | 149.69 | 147.23 | 149.69 | 148.19 | 399,600 |
Jul 7, 2023 | 146.05 | 148.72 | 146.02 | 147.41 | 145.93 | 216,100 |
Jul 6, 2023 | 146.54 | 146.54 | 144.47 | 146.06 | 144.59 | 416,700 |
Jul 5, 2023 | 148.81 | 148.81 | 147.85 | 148.16 | 146.67 | 283,900 |
Jul 3, 2023 | 148.69 | 149.76 | 148.57 | 149.42 | 147.92 | 149,600 |
Jun 30, 2023 | 149.24 | 149.43 | 148.59 | 148.83 | 147.34 | 210,800 |
Jun 29, 2023 | 0.50 Dividend | |||||
Jun 29, 2023 | 146.89 | 148.30 | 146.89 | 147.80 | 146.32 | 226,500 |
Jun 28, 2023 | 146.33 | 147.51 | 145.75 | 147.16 | 145.19 | 223,200 |
Jun 27, 2023 | 144.69 | 146.89 | 144.13 | 146.49 | 144.53 | 192,900 |
Jun 26, 2023 | 143.81 | 145.50 | 143.81 | 144.02 | 142.09 | 302,600 |
Jun 23, 2023 | 144.07 | 144.73 | 143.56 | 143.73 | 141.81 | 229,200 |
Jun 22, 2023 | 145.77 | 145.98 | 144.72 | 145.59 | 143.64 | 248,000 |
Jun 21, 2023 | 146.67 | 147.17 | 145.86 | 146.27 | 144.31 | 288,800 |
Jun 20, 2023 | 147.37 | 147.55 | 146.25 | 147.10 | 145.13 | 332,100 |
Jun 16, 2023 | 149.70 | 149.70 | 147.49 | 148.13 | 146.15 | 243,800 |
Jun 15, 2023 | 146.62 | 149.18 | 146.62 | 148.98 | 146.99 | 489,100 |
Jun 14, 2023 | 148.43 | 149.01 | 146.28 | 147.37 | 145.40 | 1,190,900 |
Jun 13, 2023 | 147.20 | 148.44 | 146.79 | 148.13 | 146.15 | 383,400 |
Jun 12, 2023 | 145.54 | 146.56 | 145.00 | 146.33 | 144.37 | 189,400 |
Jun 9, 2023 | 146.07 | 146.47 | 144.78 | 145.16 | 143.22 | 279,200 |
Jun 8, 2023 | 145.61 | 146.12 | 144.45 | 145.93 | 143.98 | 273,400 |
Jun 7, 2023 | 145.67 | 147.09 | 145.57 | 145.95 | 144.00 | 201,600 |
Jun 6, 2023 | 142.04 | 145.48 | 142.04 | 144.95 | 143.01 | 335,400 |
Jun 5, 2023 | 142.82 | 143.30 | 141.27 | 142.31 | 140.40 | 398,300 |
Jun 2, 2023 | 141.04 | 143.52 | 141.04 | 143.41 | 141.49 | 379,400 |
Jun 1, 2023 | 137.76 | 139.85 | 137.05 | 139.29 | 137.43 | 276,100 |
May 31, 2023 | 138.13 | 138.74 | 136.71 | 137.83 | 135.98 | 331,900 |
May 30, 2023 | 139.68 | 140.14 | 138.27 | 138.95 | 137.09 | 233,100 |
May 26, 2023 | 137.17 | 139.14 | 137.17 | 138.90 | 137.04 | 390,200 |
May 25, 2023 | 137.68 | 137.82 | 135.65 | 136.67 | 134.84 | 265,600 |
May 24, 2023 | 138.02 | 138.28 | 136.78 | 137.40 | 135.56 | 208,000 |
May 23, 2023 | 139.49 | 140.98 | 138.66 | 138.66 | 136.80 | 201,100 |
May 22, 2023 | 138.53 | 140.46 | 138.27 | 139.83 | 137.96 | 286,900 |
May 19, 2023 | 139.82 | 139.91 | 137.86 | 138.27 | 136.42 | 278,200 |
May 18, 2023 | 137.59 | 139.54 | 137.45 | 139.26 | 137.40 | 250,300 |
May 17, 2023 | 135.95 | 138.10 | 135.28 | 137.96 | 136.11 | 310,900 |
May 16, 2023 | 136.61 | 136.61 | 135.14 | 135.15 | 133.34 | 208,400 |
May 15, 2023 | 136.00 | 137.87 | 135.73 | 137.51 | 135.67 | 196,000 |
May 12, 2023 | 136.66 | 136.96 | 134.81 | 135.78 | 133.96 | 148,200 |
May 11, 2023 | 136.51 | 136.61 | 135.51 | 136.21 | 134.39 | 175,000 |
May 10, 2023 | 137.94 | 138.19 | 135.80 | 136.95 | 135.12 | 202,300 |
May 9, 2023 | 135.97 | 136.95 | 135.57 | 136.38 | 134.55 | 225,100 |
May 8, 2023 | 137.11 | 137.29 | 135.94 | 136.61 | 134.78 | 296,100 |
May 5, 2023 | 135.36 | 136.77 | 135.36 | 136.45 | 134.62 | 149,400 |
May 4, 2023 | 134.31 | 134.33 | 132.56 | 133.38 | 131.59 | 326,300 |
May 3, 2023 | 135.01 | 137.12 | 134.76 | 134.87 | 133.06 | 193,900 |
May 2, 2023 | 136.84 | 136.84 | 133.48 | 134.82 | 133.02 | 309,800 |
May 1, 2023 | 136.90 | 138.41 | 136.90 | 137.30 | 135.46 | 206,900 |
Apr 28, 2023 | 135.55 | 137.40 | 135.34 | 137.20 | 135.36 | 476,100 |
Apr 27, 2023 | 134.71 | 136.19 | 134.04 | 136.10 | 134.28 | 219,000 |
Apr 26, 2023 | 135.05 | 135.63 | 133.85 | 134.11 | 132.31 | 286,000 |
Apr 25, 2023 | 137.23 | 137.42 | 134.94 | 134.95 | 133.14 | 194,300 |
Apr 24, 2023 | 138.50 | 139.08 | 137.60 | 138.30 | 136.45 | 298,900 |
Apr 21, 2023 | 138.72 | 138.86 | 137.59 | 138.62 | 136.76 | 233,700 |
Apr 20, 2023 | 138.50 | 139.54 | 138.18 | 138.59 | 136.73 | 275,200 |
Apr 19, 2023 | 138.66 | 139.94 | 138.45 | 139.58 | 137.71 | 146,700 |
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%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%