NasdaqGM - Delayed Quote • USD
Vanguard Total International Bond Index Fund (BNDX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:13 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 25, 2024 | 48.27 | 48.33 | 48.24 | 48.31 | 48.31 | 1,704,567 |
Apr 24, 2024 | 48.44 | 48.44 | 48.34 | 48.37 | 48.37 | 3,098,200 |
Apr 23, 2024 | 48.55 | 48.65 | 48.52 | 48.58 | 48.58 | 2,289,300 |
Apr 22, 2024 | 48.55 | 48.66 | 48.55 | 48.65 | 48.65 | 2,764,000 |
Apr 19, 2024 | 48.58 | 48.62 | 48.54 | 48.59 | 48.59 | 1,967,300 |
Apr 18, 2024 | 48.61 | 48.63 | 48.52 | 48.54 | 48.54 | 2,301,500 |
Apr 17, 2024 | 48.63 | 48.70 | 48.54 | 48.61 | 48.61 | 2,226,500 |
Apr 16, 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 48.55 | 2,421,200 |
Apr 15, 2024 | 48.71 | 48.72 | 48.63 | 48.68 | 48.68 | 2,859,800 |
Apr 12, 2024 | 48.96 | 49.00 | 48.88 | 48.88 | 48.88 | 2,884,800 |
Apr 11, 2024 | 48.80 | 48.80 | 48.62 | 48.71 | 48.71 | 3,119,100 |
Apr 10, 2024 | 48.84 | 48.87 | 48.70 | 48.73 | 48.73 | 2,696,400 |
Apr 9, 2024 | 48.96 | 49.04 | 48.96 | 49.00 | 49.00 | 2,640,400 |
Apr 8, 2024 | 48.87 | 48.92 | 48.86 | 48.88 | 48.88 | 4,453,000 |
Apr 5, 2024 | 48.97 | 49.03 | 48.87 | 48.93 | 48.93 | 2,367,000 |
Apr 4, 2024 | 49.03 | 49.10 | 48.98 | 49.07 | 49.07 | 4,640,000 |
Apr 3, 2024 | 48.81 | 48.93 | 48.75 | 48.92 | 48.92 | 5,424,300 |
Apr 2, 2024 | 48.81 | 48.85 | 48.75 | 48.84 | 48.84 | 2,801,200 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 49.01 | 49.02 | 48.85 | 48.88 | 48.88 | 4,199,600 |
Mar 28, 2024 | 49.17 | 49.24 | 49.16 | 49.19 | 49.10 | 2,901,300 |
Mar 27, 2024 | 49.20 | 49.26 | 49.18 | 49.24 | 49.15 | 2,888,500 |
Mar 26, 2024 | 49.05 | 49.10 | 49.02 | 49.09 | 49.00 | 3,493,400 |
Mar 25, 2024 | 49.07 | 49.08 | 49.02 | 49.03 | 48.94 | 5,588,000 |
Mar 22, 2024 | 49.17 | 49.19 | 49.13 | 49.17 | 49.08 | 2,624,900 |
Mar 21, 2024 | 48.98 | 49.01 | 48.92 | 48.97 | 48.88 | 2,351,800 |
Mar 20, 2024 | 48.90 | 48.98 | 48.85 | 48.96 | 48.87 | 2,373,300 |
Mar 19, 2024 | 48.86 | 48.90 | 48.84 | 48.86 | 48.77 | 2,679,500 |
Mar 18, 2024 | 48.80 | 48.83 | 48.77 | 48.80 | 48.71 | 2,544,300 |
Mar 15, 2024 | 48.84 | 48.84 | 48.79 | 48.80 | 48.71 | 2,006,200 |
Mar 14, 2024 | 48.94 | 48.95 | 48.79 | 48.81 | 48.72 | 2,032,400 |
Mar 13, 2024 | 49.00 | 49.03 | 48.98 | 48.98 | 48.89 | 2,276,900 |
Mar 12, 2024 | 49.03 | 49.07 | 49.00 | 49.03 | 48.94 | 2,616,600 |
Mar 11, 2024 | 49.10 | 49.12 | 49.00 | 49.03 | 48.94 | 2,567,600 |
Mar 8, 2024 | 49.12 | 49.16 | 49.08 | 49.10 | 49.01 | 2,348,400 |
Mar 7, 2024 | 49.08 | 49.10 | 49.01 | 49.06 | 48.97 | 2,244,600 |
Mar 6, 2024 | 48.94 | 49.03 | 48.94 | 48.99 | 48.90 | 3,508,300 |
Mar 5, 2024 | 48.92 | 49.00 | 48.90 | 48.95 | 48.86 | 2,772,400 |
Mar 4, 2024 | 48.62 | 48.72 | 48.62 | 48.68 | 48.59 | 2,982,400 |
Mar 1, 2024 | 0.09 Dividend | |||||
Mar 1, 2024 | 48.57 | 48.76 | 48.53 | 48.72 | 48.63 | 3,650,200 |
Feb 29, 2024 | 48.66 | 48.78 | 48.66 | 48.73 | 48.56 | 3,269,300 |
Feb 28, 2024 | 48.59 | 48.69 | 48.59 | 48.66 | 48.49 | 3,033,300 |
Feb 27, 2024 | 48.62 | 48.69 | 48.60 | 48.61 | 48.44 | 3,373,800 |
Feb 26, 2024 | 48.74 | 48.76 | 48.65 | 48.69 | 48.52 | 7,489,700 |
Feb 23, 2024 | 48.68 | 48.80 | 48.65 | 48.78 | 48.60 | 4,946,000 |
Feb 22, 2024 | 48.64 | 48.68 | 48.54 | 48.60 | 48.43 | 21,312,400 |
Feb 21, 2024 | 48.66 | 48.68 | 48.44 | 48.47 | 48.30 | 18,724,300 |
Feb 20, 2024 | 48.73 | 48.82 | 48.64 | 48.68 | 48.51 | 22,739,300 |
Feb 16, 2024 | 48.60 | 48.69 | 48.60 | 48.67 | 48.50 | 2,643,800 |
Feb 15, 2024 | 48.82 | 48.86 | 48.72 | 48.78 | 48.60 | 3,934,000 |
Feb 14, 2024 | 48.69 | 48.82 | 48.65 | 48.79 | 48.61 | 3,170,100 |
Feb 13, 2024 | 48.58 | 48.60 | 48.48 | 48.49 | 48.32 | 24,482,300 |
Feb 12, 2024 | 48.67 | 48.70 | 48.63 | 48.67 | 48.50 | 2,954,800 |
Feb 9, 2024 | 48.54 | 48.64 | 48.54 | 48.62 | 48.45 | 2,894,100 |
Feb 8, 2024 | 48.71 | 48.71 | 48.59 | 48.60 | 48.43 | 2,950,000 |
Feb 7, 2024 | 48.71 | 48.82 | 48.69 | 48.71 | 48.54 | 2,852,300 |
Feb 6, 2024 | 48.68 | 48.85 | 48.65 | 48.79 | 48.61 | 4,216,700 |
Feb 5, 2024 | 48.67 | 48.70 | 48.59 | 48.64 | 48.47 | 2,986,100 |
Feb 2, 2024 | 48.88 | 48.94 | 48.80 | 48.86 | 48.68 | 2,595,800 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 49.06 | 49.16 | 49.00 | 49.10 | 48.92 | 5,640,500 |
Jan 31, 2024 | 48.98 | 49.14 | 48.98 | 49.08 | 48.82 | 3,466,100 |
Jan 30, 2024 | 48.90 | 48.92 | 48.78 | 48.89 | 48.63 | 3,395,600 |
Jan 29, 2024 | 48.87 | 48.93 | 48.85 | 48.91 | 48.65 | 7,979,100 |
Jan 26, 2024 | 48.74 | 48.80 | 48.70 | 48.73 | 48.47 | 4,016,900 |
Jan 25, 2024 | 48.78 | 48.80 | 48.73 | 48.80 | 48.54 | 4,032,700 |
Jan 24, 2024 | 48.79 | 48.82 | 48.60 | 48.61 | 48.35 | 4,360,400 |
Jan 23, 2024 | 48.75 | 48.76 | 48.64 | 48.70 | 48.44 | 4,980,600 |
Jan 22, 2024 | 48.86 | 48.91 | 48.79 | 48.81 | 48.55 | 5,401,900 |
Jan 19, 2024 | 48.75 | 48.80 | 48.68 | 48.79 | 48.53 | 3,481,100 |
Jan 18, 2024 | 48.78 | 48.78 | 48.68 | 48.70 | 48.44 | 2,644,800 |
Jan 17, 2024 | 48.84 | 48.84 | 48.72 | 48.72 | 48.46 | 3,342,700 |
Jan 16, 2024 | 49.01 | 49.06 | 48.85 | 48.86 | 48.60 | 3,267,600 |
Jan 12, 2024 | 49.13 | 49.20 | 49.10 | 49.10 | 48.84 | 2,619,700 |
Jan 11, 2024 | 49.01 | 49.10 | 48.94 | 49.10 | 48.84 | 3,156,900 |
Jan 10, 2024 | 49.02 | 49.06 | 48.88 | 48.89 | 48.63 | 3,435,000 |
Jan 9, 2024 | 48.92 | 49.04 | 48.92 | 48.96 | 48.70 | 5,125,000 |
Jan 8, 2024 | 48.88 | 49.07 | 48.88 | 49.00 | 48.74 | 3,427,900 |
Jan 5, 2024 | 48.91 | 49.09 | 48.88 | 48.91 | 48.65 | 2,743,900 |
Jan 4, 2024 | 49.05 | 49.11 | 49.00 | 49.03 | 48.77 | 2,465,500 |
Jan 3, 2024 | 49.18 | 49.36 | 49.15 | 49.33 | 49.07 | 3,804,700 |
Jan 2, 2024 | 49.16 | 49.24 | 49.13 | 49.18 | 48.92 | 3,456,900 |
Dec 29, 2023 | 49.32 | 49.38 | 49.30 | 49.37 | 49.11 | 4,317,000 |
Dec 28, 2023 | 49.62 | 49.64 | 49.52 | 49.54 | 49.28 | 13,086,500 |
Dec 27, 2023 | 49.62 | 49.72 | 49.58 | 49.71 | 49.44 | 3,260,300 |
Dec 26, 2023 | 49.33 | 49.44 | 49.32 | 49.42 | 49.16 | 3,588,300 |
Dec 22, 2023 | 1.36 Dividend | |||||
Dec 22, 2023 | 49.48 | 49.53 | 49.40 | 49.40 | 49.14 | 2,736,900 |
Dec 21, 2023 | 50.87 | 50.91 | 50.74 | 50.78 | 49.16 | 3,381,100 |
Dec 20, 2023 | 50.77 | 51.04 | 50.74 | 50.85 | 49.23 | 2,755,700 |
Dec 19, 2023 | 50.56 | 50.62 | 50.55 | 50.62 | 49.00 | 2,755,200 |
Dec 18, 2023 | 50.36 | 50.38 | 50.32 | 50.36 | 48.75 | 3,750,900 |
Dec 15, 2023 | 50.42 | 50.50 | 50.39 | 50.42 | 48.81 | 2,836,500 |
Dec 14, 2023 | 50.22 | 50.33 | 50.21 | 50.30 | 48.69 | 2,711,900 |
Dec 13, 2023 | 49.87 | 50.17 | 49.87 | 50.13 | 48.53 | 2,488,400 |
Dec 12, 2023 | 49.68 | 49.74 | 49.65 | 49.72 | 48.13 | 2,157,800 |
Dec 11, 2023 | 49.57 | 49.63 | 49.53 | 49.60 | 48.02 | 3,668,100 |
Dec 8, 2023 | 49.58 | 49.64 | 49.55 | 49.62 | 48.04 | 3,054,200 |
Dec 7, 2023 | 49.80 | 49.88 | 49.80 | 49.83 | 48.24 | 2,046,600 |
Dec 6, 2023 | 49.83 | 49.92 | 49.79 | 49.89 | 48.30 | 2,905,200 |
Dec 5, 2023 | 49.58 | 49.76 | 49.58 | 49.74 | 48.15 | 4,099,800 |
Dec 4, 2023 | 49.45 | 49.51 | 49.38 | 49.47 | 47.89 | 5,516,300 |
Dec 1, 2023 | 0.09 Dividend | |||||
Dec 1, 2023 | 49.16 | 49.47 | 49.16 | 49.44 | 47.86 | 3,060,400 |
Nov 30, 2023 | 49.25 | 49.27 | 49.17 | 49.23 | 47.57 | 2,807,600 |
Nov 29, 2023 | 49.30 | 49.39 | 49.28 | 49.36 | 47.70 | 10,032,600 |
Nov 28, 2023 | 48.95 | 49.12 | 48.94 | 49.11 | 47.46 | 2,392,300 |
Nov 27, 2023 | 48.87 | 48.98 | 48.86 | 48.97 | 47.32 | 2,358,700 |
Nov 24, 2023 | 48.73 | 48.74 | 48.67 | 48.72 | 47.08 | 1,190,000 |
Nov 22, 2023 | 48.99 | 49.02 | 48.89 | 48.94 | 47.29 | 1,779,400 |
Nov 21, 2023 | 48.97 | 49.01 | 48.89 | 48.95 | 47.30 | 2,487,300 |
Nov 20, 2023 | 48.80 | 48.93 | 48.80 | 48.91 | 47.27 | 2,636,300 |
Nov 17, 2023 | 48.88 | 48.89 | 48.81 | 48.86 | 47.22 | 2,469,700 |
Nov 16, 2023 | 48.76 | 48.87 | 48.75 | 48.81 | 47.17 | 2,322,700 |
Nov 15, 2023 | 48.67 | 48.67 | 48.57 | 48.62 | 46.98 | 2,030,900 |
Nov 14, 2023 | 48.60 | 48.70 | 48.59 | 48.69 | 47.05 | 2,410,200 |
Nov 13, 2023 | 48.27 | 48.34 | 48.21 | 48.32 | 46.70 | 1,913,800 |
Nov 10, 2023 | 48.37 | 48.38 | 48.30 | 48.33 | 46.70 | 1,637,300 |
Nov 9, 2023 | 48.50 | 48.53 | 48.28 | 48.29 | 46.67 | 2,302,700 |
Nov 8, 2023 | 48.43 | 48.53 | 48.43 | 48.48 | 46.85 | 2,098,800 |
Nov 7, 2023 | 48.26 | 48.39 | 48.26 | 48.34 | 46.71 | 1,925,000 |
Nov 6, 2023 | 48.13 | 48.16 | 48.06 | 48.08 | 46.46 | 2,944,000 |
Nov 3, 2023 | 48.26 | 48.34 | 48.23 | 48.27 | 46.65 | 2,677,300 |
Nov 2, 2023 | 48.05 | 48.10 | 48.00 | 48.06 | 46.44 | 2,310,900 |
Nov 1, 2023 | 0.08 Dividend | |||||
Nov 1, 2023 | 47.65 | 47.88 | 47.65 | 47.86 | 46.25 | 3,830,600 |
Oct 31, 2023 | 47.73 | 47.80 | 47.68 | 47.68 | 46.00 | 2,871,600 |
Oct 30, 2023 | 47.64 | 47.74 | 47.62 | 47.69 | 46.01 | 2,700,900 |
Oct 27, 2023 | 47.67 | 47.75 | 47.63 | 47.75 | 46.06 | 1,936,400 |
Oct 26, 2023 | 47.64 | 47.70 | 47.60 | 47.67 | 45.99 | 2,653,500 |
Oct 25, 2023 | 47.57 | 47.58 | 47.42 | 47.44 | 45.76 | 2,150,100 |
Oct 24, 2023 | 47.67 | 47.73 | 47.62 | 47.72 | 46.03 | 1,866,200 |
Oct 23, 2023 | 47.45 | 47.66 | 47.40 | 47.61 | 45.93 | 3,022,400 |
Oct 20, 2023 | 47.43 | 47.51 | 47.42 | 47.48 | 45.80 | 1,833,700 |
Oct 19, 2023 | 47.37 | 47.45 | 47.30 | 47.38 | 45.71 | 2,731,600 |
Oct 18, 2023 | 47.40 | 47.45 | 47.34 | 47.41 | 45.73 | 6,523,300 |
Oct 17, 2023 | 47.48 | 47.51 | 47.45 | 47.50 | 45.82 | 3,608,800 |
Oct 16, 2023 | 47.78 | 47.82 | 47.75 | 47.78 | 46.09 | 1,795,100 |
Oct 13, 2023 | 47.97 | 47.99 | 47.91 | 47.96 | 46.27 | 1,961,300 |
Oct 12, 2023 | 47.98 | 47.99 | 47.74 | 47.76 | 46.07 | 2,145,200 |
Oct 11, 2023 | 47.84 | 48.03 | 47.83 | 48.01 | 46.31 | 5,479,400 |
Oct 10, 2023 | 47.51 | 47.73 | 47.48 | 47.72 | 46.03 | 2,195,400 |
Oct 9, 2023 | 47.60 | 47.80 | 47.57 | 47.79 | 46.10 | 2,063,900 |
Oct 6, 2023 | 47.42 | 47.56 | 47.41 | 47.49 | 45.81 | 1,829,300 |
Oct 5, 2023 | 47.54 | 47.61 | 47.53 | 47.59 | 45.91 | 3,390,000 |
Oct 4, 2023 | 47.44 | 47.54 | 47.38 | 47.51 | 45.83 | 2,322,400 |
Oct 3, 2023 | 47.54 | 47.57 | 47.38 | 47.41 | 45.73 | 2,108,100 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 47.64 | 47.68 | 47.56 | 47.57 | 45.89 | 2,315,500 |
Sep 29, 2023 | 47.88 | 47.94 | 47.82 | 47.83 | 46.06 | 2,185,700 |
Sep 28, 2023 | 47.66 | 47.76 | 47.59 | 47.76 | 46.00 | 5,256,100 |
Sep 27, 2023 | 48.01 | 48.03 | 47.76 | 47.81 | 46.04 | 1,950,000 |
Sep 26, 2023 | 48.02 | 48.03 | 47.93 | 47.94 | 46.17 | 1,910,700 |
Sep 25, 2023 | 48.00 | 48.04 | 47.95 | 47.97 | 46.20 | 2,316,300 |
Sep 22, 2023 | 48.12 | 48.20 | 48.09 | 48.16 | 46.38 | 1,600,300 |
Sep 21, 2023 | 48.12 | 48.18 | 48.11 | 48.13 | 46.35 | 1,808,600 |
Sep 20, 2023 | 48.22 | 48.28 | 48.17 | 48.18 | 46.40 | 1,920,600 |
Sep 19, 2023 | 48.12 | 48.17 | 48.09 | 48.11 | 46.33 | 1,520,500 |
Sep 18, 2023 | 48.16 | 48.24 | 48.16 | 48.20 | 46.42 | 1,956,900 |
Sep 15, 2023 | 48.30 | 48.32 | 48.26 | 48.27 | 46.49 | 1,577,000 |
Sep 14, 2023 | 48.44 | 48.47 | 48.37 | 48.43 | 46.64 | 1,867,900 |
Sep 13, 2023 | 48.25 | 48.36 | 48.25 | 48.32 | 46.54 | 1,568,200 |
Sep 12, 2023 | 48.28 | 48.30 | 48.24 | 48.27 | 46.49 | 1,757,900 |
Sep 11, 2023 | 48.27 | 48.31 | 48.26 | 48.28 | 46.50 | 1,554,000 |
Sep 8, 2023 | 48.39 | 48.44 | 48.37 | 48.39 | 46.60 | 1,507,000 |
Sep 7, 2023 | 48.35 | 48.40 | 48.33 | 48.39 | 46.60 | 2,416,800 |
Sep 6, 2023 | 48.38 | 48.39 | 48.26 | 48.27 | 46.49 | 2,090,800 |
Sep 5, 2023 | 48.40 | 48.40 | 48.27 | 48.27 | 46.49 | 2,597,900 |
Sep 1, 2023 | 0.08 Dividend | |||||
Sep 1, 2023 | 48.67 | 48.67 | 48.52 | 48.57 | 46.78 | 2,259,400 |
Aug 31, 2023 | 48.65 | 48.77 | 48.65 | 48.76 | 46.88 | 2,195,600 |
Aug 30, 2023 | 48.58 | 48.60 | 48.53 | 48.53 | 46.66 | 2,017,200 |
Aug 29, 2023 | 48.45 | 48.65 | 48.44 | 48.61 | 46.74 | 2,130,900 |
Aug 28, 2023 | 48.51 | 48.54 | 48.46 | 48.50 | 46.63 | 1,762,100 |
Aug 25, 2023 | 48.46 | 48.54 | 48.40 | 48.49 | 46.62 | 1,893,100 |
Aug 24, 2023 | 48.51 | 48.58 | 48.51 | 48.53 | 46.66 | 1,577,500 |
Aug 23, 2023 | 48.42 | 48.58 | 48.42 | 48.56 | 46.69 | 1,636,500 |
Aug 22, 2023 | 48.14 | 48.23 | 48.13 | 48.19 | 46.34 | 1,955,100 |
Aug 21, 2023 | 48.07 | 48.08 | 48.00 | 48.06 | 46.21 | 1,737,500 |
Aug 18, 2023 | 48.21 | 48.29 | 48.21 | 48.24 | 46.38 | 1,922,400 |
Aug 17, 2023 | 48.09 | 48.10 | 48.02 | 48.08 | 46.23 | 1,720,100 |
Aug 16, 2023 | 48.19 | 48.28 | 48.14 | 48.15 | 46.30 | 1,918,000 |
Aug 15, 2023 | 48.13 | 48.24 | 48.13 | 48.16 | 46.31 | 2,486,900 |
Aug 14, 2023 | 48.30 | 48.35 | 48.24 | 48.28 | 46.42 | 1,873,000 |
Aug 11, 2023 | 48.38 | 48.44 | 48.36 | 48.38 | 46.52 | 1,597,000 |
Aug 10, 2023 | 48.66 | 48.70 | 48.48 | 48.48 | 46.61 | 1,643,400 |
Aug 9, 2023 | 48.60 | 48.66 | 48.60 | 48.63 | 46.76 | 1,604,600 |
Aug 8, 2023 | 48.67 | 48.73 | 48.64 | 48.67 | 46.80 | 1,961,400 |
Aug 7, 2023 | 48.41 | 48.43 | 48.36 | 48.40 | 46.54 | 2,071,200 |
Aug 4, 2023 | 48.37 | 48.50 | 48.37 | 48.50 | 46.63 | 2,460,900 |
Aug 3, 2023 | 48.38 | 48.40 | 48.33 | 48.35 | 46.49 | 1,628,000 |
Aug 2, 2023 | 48.46 | 48.51 | 48.42 | 48.48 | 46.61 | 2,017,200 |
Aug 1, 2023 | 0.08 Dividend | |||||
Aug 1, 2023 | 48.51 | 48.57 | 48.43 | 48.48 | 46.61 | 2,162,100 |
Jul 31, 2023 | 48.65 | 48.75 | 48.63 | 48.74 | 46.79 | 2,542,900 |
Jul 28, 2023 | 48.75 | 48.81 | 48.74 | 48.78 | 46.82 | 1,604,100 |
Jul 27, 2023 | 48.88 | 48.96 | 48.62 | 48.68 | 46.73 | 2,393,700 |
Jul 26, 2023 | 48.86 | 48.88 | 48.77 | 48.84 | 46.88 | 1,906,300 |
Jul 25, 2023 | 48.77 | 48.84 | 48.76 | 48.81 | 46.85 | 1,781,100 |
Jul 24, 2023 | 48.90 | 48.95 | 48.81 | 48.81 | 46.85 | 1,603,400 |
Jul 21, 2023 | 48.82 | 48.87 | 48.80 | 48.82 | 46.86 | 2,848,300 |
Jul 20, 2023 | 48.80 | 48.82 | 48.69 | 48.70 | 46.75 | 2,972,700 |
Jul 19, 2023 | 48.88 | 48.92 | 48.82 | 48.90 | 46.94 | 4,940,400 |
Jul 18, 2023 | 48.84 | 48.93 | 48.83 | 48.87 | 46.91 | 2,276,200 |
Jul 17, 2023 | 48.66 | 48.69 | 48.61 | 48.66 | 46.71 | 2,016,300 |
Jul 14, 2023 | 48.66 | 48.69 | 48.60 | 48.61 | 46.66 | 1,651,800 |
Jul 13, 2023 | 48.65 | 48.72 | 48.61 | 48.72 | 46.77 | 2,165,500 |
Jul 12, 2023 | 48.32 | 48.47 | 48.28 | 48.45 | 46.51 | 2,796,400 |
Jul 11, 2023 | 48.22 | 48.24 | 48.18 | 48.23 | 46.30 | 2,721,500 |
Jul 10, 2023 | 48.14 | 48.25 | 48.14 | 48.20 | 46.27 | 2,251,500 |
Jul 7, 2023 | 48.23 | 48.31 | 48.22 | 48.23 | 46.30 | 2,767,100 |
Jul 6, 2023 | 48.33 | 48.38 | 48.22 | 48.31 | 46.37 | 3,011,300 |
Jul 5, 2023 | 48.71 | 48.72 | 48.52 | 48.56 | 46.61 | 2,970,400 |
Jul 3, 2023 | 0.08 Dividend | |||||
Jul 3, 2023 | 48.71 | 48.81 | 48.66 | 48.67 | 46.72 | 2,077,200 |
Jun 30, 2023 | 48.77 | 48.89 | 48.74 | 48.88 | 46.84 | 3,384,500 |
Jun 29, 2023 | 48.83 | 48.85 | 48.73 | 48.81 | 46.78 | 4,176,200 |
Jun 28, 2023 | 48.93 | 49.01 | 48.89 | 49.01 | 46.97 | 1,716,400 |
Jun 27, 2023 | 48.98 | 49.03 | 48.85 | 48.90 | 46.86 | 2,077,700 |
Jun 26, 2023 | 48.90 | 49.00 | 48.88 | 48.96 | 46.92 | 2,287,500 |
Jun 23, 2023 | 48.90 | 48.93 | 48.80 | 48.83 | 46.80 | 1,648,500 |
Jun 22, 2023 | 48.58 | 48.61 | 48.53 | 48.58 | 46.56 | 2,284,900 |
Jun 21, 2023 | 48.64 | 48.78 | 48.61 | 48.77 | 46.74 | 2,355,100 |
Jun 20, 2023 | 48.70 | 48.79 | 48.70 | 48.76 | 46.73 | 2,467,200 |
Jun 16, 2023 | 48.57 | 48.64 | 48.54 | 48.64 | 46.61 | 2,179,300 |
Jun 15, 2023 | 48.60 | 48.69 | 48.52 | 48.59 | 46.57 | 3,380,400 |
Jun 14, 2023 | 48.55 | 48.60 | 48.46 | 48.55 | 46.53 | 2,025,600 |
Jun 13, 2023 | 48.76 | 48.79 | 48.55 | 48.57 | 46.55 | 2,068,600 |
Jun 12, 2023 | 48.78 | 48.80 | 48.67 | 48.76 | 46.73 | 1,679,900 |
Jun 9, 2023 | 48.65 | 48.73 | 48.61 | 48.69 | 46.66 | 1,884,700 |
Jun 8, 2023 | 48.53 | 48.65 | 48.53 | 48.64 | 46.61 | 1,899,900 |
Jun 7, 2023 | 48.71 | 48.73 | 48.48 | 48.52 | 46.50 | 1,825,900 |
Jun 6, 2023 | 48.70 | 48.74 | 48.63 | 48.73 | 46.70 | 2,748,800 |
Jun 5, 2023 | 48.66 | 48.77 | 48.62 | 48.64 | 46.61 | 2,457,600 |
Jun 2, 2023 | 48.86 | 48.89 | 48.74 | 48.74 | 46.71 | 4,664,200 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 48.90 | 48.98 | 48.89 | 48.93 | 46.89 | 3,819,200 |
May 31, 2023 | 48.88 | 48.96 | 48.85 | 48.95 | 46.84 | 1,934,900 |
May 30, 2023 | 48.62 | 48.78 | 48.58 | 48.76 | 46.66 | 1,997,400 |
May 26, 2023 | 48.30 | 48.39 | 48.27 | 48.38 | 46.30 | 1,544,600 |
May 25, 2023 | 48.43 | 48.46 | 48.25 | 48.28 | 46.20 | 1,884,600 |
May 24, 2023 | 48.55 | 48.58 | 48.45 | 48.46 | 46.37 | 1,735,300 |
May 23, 2023 | 48.47 | 48.55 | 48.45 | 48.54 | 46.45 | 1,935,500 |
May 22, 2023 | 48.55 | 48.66 | 48.51 | 48.58 | 46.49 | 1,816,400 |
May 19, 2023 | 48.49 | 48.68 | 48.45 | 48.57 | 46.48 | 1,727,800 |
May 18, 2023 | 48.63 | 48.64 | 48.55 | 48.58 | 46.49 | 1,800,700 |
May 17, 2023 | 48.87 | 48.89 | 48.78 | 48.81 | 46.71 | 1,703,900 |
May 16, 2023 | 48.85 | 48.88 | 48.75 | 48.82 | 46.72 | 1,725,800 |
May 15, 2023 | 48.82 | 48.90 | 48.82 | 48.90 | 46.79 | 1,588,600 |
May 12, 2023 | 49.01 | 49.04 | 48.90 | 48.91 | 46.80 | 1,763,200 |
May 11, 2023 | 49.16 | 49.21 | 49.08 | 49.09 | 46.98 | 1,649,700 |
May 10, 2023 | 48.84 | 48.94 | 48.82 | 48.89 | 46.78 | 1,749,200 |
May 9, 2023 | 48.73 | 48.76 | 48.69 | 48.71 | 46.61 | 1,771,600 |
May 8, 2023 | 48.74 | 48.80 | 48.68 | 48.74 | 46.64 | 1,700,400 |
May 5, 2023 | 48.82 | 48.88 | 48.78 | 48.85 | 46.75 | 2,025,200 |
May 4, 2023 | 48.86 | 49.14 | 48.86 | 49.04 | 46.93 | 2,296,900 |
May 3, 2023 | 48.99 | 49.05 | 48.91 | 49.03 | 46.92 | 1,728,400 |
May 2, 2023 | 48.77 | 49.08 | 48.77 | 49.07 | 46.96 | 2,692,800 |
May 1, 2023 | 0.07 Dividend | |||||
May 1, 2023 | 48.80 | 48.83 | 48.63 | 48.66 | 46.56 | 2,600,700 |
Apr 28, 2023 | 48.85 | 48.96 | 48.83 | 48.95 | 46.78 | 1,639,400 |
Apr 27, 2023 | 48.64 | 48.64 | 48.53 | 48.56 | 46.40 | 1,873,500 |
Apr 26, 2023 | 48.78 | 48.83 | 48.64 | 48.68 | 46.52 | 4,687,100 |
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%