NYSEArca - Delayed Quote • USD
Vanguard Materials Index Fund ETF Shares (VAW)
At close: April 18 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 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 195.36 | 25,500 |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 195.43 | 60,900 |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 195.29 | 55,200 |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 196.63 | 45,600 |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 197.64 | 52,200 |
Apr 11, 2024 | 201.75 | 202.13 | 200.41 | 201.27 | 201.27 | 34,300 |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 201.35 | 62,900 |
Apr 9, 2024 | 204.90 | 205.49 | 202.73 | 204.63 | 204.63 | 29,100 |
Apr 8, 2024 | 204.38 | 204.67 | 203.68 | 204.01 | 204.01 | 47,500 |
Apr 5, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 203.66 | 59,800 |
Apr 4, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 202.16 | 36,400 |
Apr 3, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 204.42 | 81,100 |
Apr 2, 2024 | 203.23 | 203.51 | 202.00 | 202.77 | 202.77 | 39,200 |
Apr 1, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 203.78 | 59,100 |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 204.43 | 45,400 |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 203.95 | 41,300 |
Mar 26, 2024 | 201.13 | 201.35 | 200.51 | 200.64 | 200.64 | 25,500 |
Mar 25, 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 200.60 | 34,400 |
Mar 22, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 200.44 | 29,000 |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 201.75 | 30,200 |
Mar 20, 2024 | 198.91 | 202.00 | 198.76 | 201.41 | 200.73 | 39,600 |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 198.49 | 56,300 |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 198.02 | 44,600 |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 197.98 | 80,400 |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 197.66 | 229,700 |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 199.21 | 43,700 |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 197.79 | 26,100 |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 197.94 | 36,600 |
Mar 8, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 196.44 | 29,300 |
Mar 7, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 197.30 | 32,600 |
Mar 6, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 194.73 | 34,400 |
Mar 5, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 193.22 | 37,500 |
Mar 4, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 194.38 | 38,200 |
Mar 1, 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 193.29 | 40,500 |
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 192.30 | 68,200 |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 190.81 | 46,800 |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 190.77 | 49,100 |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 190.02 | 52,400 |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 190.87 | 41,900 |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 189.86 | 36,200 |
Feb 21, 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 187.91 | 34,800 |
Feb 20, 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 186.95 | 60,800 |
Feb 16, 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 187.49 | 41,900 |
Feb 15, 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 186.94 | 31,900 |
Feb 14, 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 183.07 | 93,000 |
Feb 13, 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 181.57 | 93,700 |
Feb 12, 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 184.83 | 69,600 |
Feb 9, 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 183.27 | 55,300 |
Feb 8, 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 182.76 | 40,800 |
Feb 7, 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 182.68 | 49,600 |
Feb 6, 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 181.47 | 40,600 |
Feb 5, 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 179.02 | 67,700 |
Feb 2, 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 183.33 | 102,600 |
Feb 1, 2024 | 184.41 | 185.20 | 182.65 | 185.20 | 184.58 | 110,000 |
Jan 31, 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 181.60 | 756,300 |
Jan 30, 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 184.15 | 601,000 |
Jan 29, 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 183.54 | 75,800 |
Jan 26, 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 182.34 | 49,400 |
Jan 25, 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 182.12 | 41,600 |
Jan 24, 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 180.49 | 45,500 |
Jan 23, 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 182.84 | 43,800 |
Jan 22, 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 182.32 | 65,800 |
Jan 19, 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 181.58 | 45,700 |
Jan 18, 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 181.29 | 34,100 |
Jan 17, 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 180.35 | 40,500 |
Jan 16, 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 181.79 | 50,500 |
Jan 12, 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 183.93 | 39,400 |
Jan 11, 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 183.77 | 78,700 |
Jan 10, 2024 | 184.95 | 185.29 | 184.26 | 184.96 | 184.34 | 53,500 |
Jan 9, 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 184.74 | 40,600 |
Jan 8, 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 186.91 | 42,300 |
Jan 5, 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 185.96 | 50,100 |
Jan 4, 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 185.33 | 58,500 |
Jan 3, 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 186.21 | 74,500 |
Jan 2, 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 188.88 | 75,000 |
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 189.30 | 47,700 |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 190.44 | 37,000 |
Dec 27, 2023 | 191.37 | 192.25 | 191.14 | 191.96 | 191.31 | 68,800 |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 190.88 | 53,300 |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 189.75 | 50,200 |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 188.49 | 51,300 |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 186.30 | 55,400 |
Dec 19, 2023 | 0.89 Dividend | |||||
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 189.24 | 40,700 |
Dec 18, 2023 | 188.95 | 189.82 | 188.50 | 188.50 | 186.98 | 51,400 |
Dec 15, 2023 | 187.94 | 189.13 | 187.38 | 187.76 | 186.24 | 283,200 |
Dec 14, 2023 | 186.11 | 189.30 | 186.11 | 188.31 | 186.79 | 267,700 |
Dec 13, 2023 | 180.21 | 184.86 | 179.78 | 184.72 | 183.23 | 121,900 |
Dec 12, 2023 | 182.31 | 183.00 | 180.96 | 181.62 | 180.15 | 68,500 |
Dec 11, 2023 | 179.98 | 181.33 | 179.51 | 181.22 | 179.76 | 55,200 |
Dec 8, 2023 | 179.37 | 181.11 | 179.37 | 180.26 | 178.80 | 36,900 |
Dec 7, 2023 | 178.82 | 179.79 | 178.48 | 179.69 | 178.24 | 44,400 |
Dec 6, 2023 | 179.63 | 180.42 | 178.31 | 178.57 | 177.13 | 80,800 |
Dec 5, 2023 | 180.28 | 180.40 | 178.51 | 178.64 | 177.20 | 34,200 |
Dec 4, 2023 | 181.76 | 182.98 | 181.17 | 181.38 | 179.91 | 46,300 |
Dec 1, 2023 | 180.74 | 183.50 | 180.39 | 183.09 | 181.61 | 68,300 |
Nov 30, 2023 | 178.74 | 180.55 | 178.27 | 180.39 | 178.93 | 40,500 |
Nov 29, 2023 | 178.38 | 179.56 | 178.38 | 178.60 | 177.16 | 34,300 |
Nov 28, 2023 | 177.52 | 178.71 | 177.26 | 177.70 | 176.26 | 172,500 |
Nov 27, 2023 | 176.89 | 177.88 | 176.46 | 177.66 | 176.22 | 245,900 |
Nov 24, 2023 | 176.92 | 178.40 | 176.92 | 177.79 | 176.35 | 15,800 |
Nov 22, 2023 | 177.01 | 177.29 | 176.04 | 177.12 | 175.69 | 37,700 |
Nov 21, 2023 | 176.58 | 177.59 | 176.58 | 176.88 | 175.45 | 30,000 |
Nov 20, 2023 | 175.95 | 176.85 | 175.05 | 176.47 | 175.04 | 63,900 |
Nov 17, 2023 | 176.30 | 176.72 | 175.84 | 176.19 | 174.77 | 34,600 |
Nov 16, 2023 | 175.21 | 176.09 | 174.91 | 175.61 | 174.19 | 50,000 |
Nov 15, 2023 | 175.02 | 177.02 | 175.02 | 175.42 | 174.00 | 40,800 |
Nov 14, 2023 | 171.34 | 175.35 | 171.34 | 174.78 | 173.37 | 89,000 |
Nov 13, 2023 | 168.53 | 169.78 | 168.23 | 169.05 | 167.68 | 53,400 |
Nov 10, 2023 | 167.60 | 169.49 | 167.58 | 169.40 | 168.03 | 48,100 |
Nov 9, 2023 | 169.72 | 169.72 | 167.39 | 167.41 | 166.06 | 49,700 |
Nov 8, 2023 | 168.71 | 169.28 | 167.86 | 168.92 | 167.56 | 53,300 |
Nov 7, 2023 | 169.87 | 169.87 | 168.37 | 168.49 | 167.13 | 50,300 |
Nov 6, 2023 | 172.44 | 172.44 | 171.09 | 171.51 | 170.12 | 43,500 |
Nov 3, 2023 | 171.05 | 173.54 | 171.05 | 172.42 | 171.03 | 38,200 |
Nov 2, 2023 | 167.42 | 169.59 | 167.42 | 169.54 | 168.17 | 67,100 |
Nov 1, 2023 | 165.67 | 166.41 | 164.64 | 166.33 | 164.99 | 73,600 |
Oct 31, 2023 | 165.15 | 166.42 | 164.96 | 165.88 | 164.54 | 46,700 |
Oct 30, 2023 | 165.13 | 165.58 | 164.08 | 165.20 | 163.87 | 110,400 |
Oct 27, 2023 | 164.05 | 164.52 | 163.15 | 163.61 | 162.29 | 1,425,200 |
Oct 26, 2023 | 163.00 | 165.28 | 163.00 | 163.81 | 162.49 | 60,600 |
Oct 25, 2023 | 163.89 | 164.34 | 162.58 | 162.59 | 161.28 | 62,100 |
Oct 24, 2023 | 163.80 | 165.55 | 163.80 | 164.38 | 163.05 | 57,400 |
Oct 23, 2023 | 163.25 | 164.30 | 162.48 | 162.50 | 161.19 | 445,500 |
Oct 20, 2023 | 166.23 | 166.52 | 164.40 | 164.40 | 163.07 | 56,100 |
Oct 19, 2023 | 168.00 | 169.14 | 166.12 | 166.51 | 165.16 | 58,900 |
Oct 18, 2023 | 171.61 | 171.61 | 168.34 | 168.44 | 167.08 | 73,400 |
Oct 17, 2023 | 169.73 | 173.51 | 169.73 | 172.97 | 171.57 | 33,400 |
Oct 16, 2023 | 170.18 | 172.00 | 170.17 | 170.95 | 169.57 | 33,000 |
Oct 13, 2023 | 170.86 | 171.49 | 168.71 | 169.28 | 167.91 | 38,100 |
Oct 12, 2023 | 173.41 | 173.41 | 168.70 | 169.93 | 168.56 | 34,000 |
Oct 11, 2023 | 173.01 | 174.12 | 171.71 | 172.98 | 171.58 | 33,100 |
Oct 10, 2023 | 171.17 | 174.05 | 171.17 | 172.63 | 171.24 | 58,400 |
Oct 9, 2023 | 169.62 | 171.29 | 169.00 | 170.76 | 169.38 | 74,500 |
Oct 6, 2023 | 168.56 | 171.63 | 168.00 | 170.55 | 169.17 | 61,000 |
Oct 5, 2023 | 170.63 | 171.52 | 168.22 | 169.06 | 167.69 | 55,200 |
Oct 4, 2023 | 170.01 | 171.28 | 168.86 | 170.87 | 169.49 | 59,200 |
Oct 3, 2023 | 168.98 | 171.32 | 168.79 | 169.34 | 167.97 | 81,700 |
Oct 2, 2023 | 172.00 | 172.06 | 169.04 | 170.23 | 168.85 | 105,500 |
Sep 29, 2023 | 174.14 | 174.50 | 172.14 | 172.52 | 171.13 | 78,300 |
Sep 28, 2023 | 0.86 Dividend | |||||
Sep 28, 2023 | 170.99 | 173.40 | 170.99 | 172.76 | 171.36 | 59,800 |
Sep 27, 2023 | 172.20 | 172.77 | 170.69 | 171.72 | 169.48 | 64,800 |
Sep 26, 2023 | 173.07 | 173.94 | 171.14 | 171.36 | 169.12 | 67,700 |
Sep 25, 2023 | 171.88 | 174.14 | 171.88 | 174.01 | 171.74 | 48,000 |
Sep 22, 2023 | 173.37 | 174.25 | 172.59 | 172.72 | 170.47 | 38,200 |
Sep 21, 2023 | 175.14 | 175.14 | 172.88 | 172.91 | 170.65 | 76,000 |
Sep 20, 2023 | 178.34 | 179.38 | 176.28 | 176.40 | 174.10 | 48,100 |
Sep 19, 2023 | 178.27 | 178.92 | 176.71 | 178.01 | 175.69 | 32,700 |
Sep 18, 2023 | 178.95 | 179.14 | 177.81 | 178.27 | 175.94 | 43,200 |
Sep 15, 2023 | 180.52 | 181.16 | 178.70 | 179.02 | 176.68 | 116,600 |
Sep 14, 2023 | 179.81 | 181.28 | 179.70 | 180.92 | 178.56 | 48,300 |
Sep 13, 2023 | 178.97 | 179.44 | 177.73 | 178.17 | 175.85 | 36,400 |
Sep 12, 2023 | 178.96 | 180.00 | 178.60 | 179.04 | 176.70 | 38,300 |
Sep 11, 2023 | 180.09 | 180.91 | 179.30 | 179.44 | 177.10 | 36,600 |
Sep 8, 2023 | 178.73 | 179.84 | 178.58 | 179.08 | 176.74 | 33,100 |
Sep 7, 2023 | 179.14 | 179.81 | 177.94 | 178.90 | 176.57 | 31,300 |
Sep 6, 2023 | 180.09 | 181.10 | 178.81 | 179.99 | 177.64 | 43,400 |
Sep 5, 2023 | 183.89 | 183.91 | 180.57 | 180.57 | 178.21 | 52,600 |
Sep 1, 2023 | 183.86 | 185.00 | 183.86 | 184.54 | 182.13 | 80,600 |
Aug 31, 2023 | 183.02 | 183.41 | 182.36 | 182.48 | 180.10 | 77,700 |
Aug 30, 2023 | 181.90 | 182.95 | 181.90 | 182.60 | 180.22 | 50,300 |
Aug 29, 2023 | 179.18 | 182.23 | 178.66 | 182.23 | 179.85 | 39,900 |
Aug 28, 2023 | 178.21 | 179.92 | 178.21 | 179.01 | 176.67 | 49,000 |
Aug 25, 2023 | 178.01 | 178.46 | 176.28 | 177.77 | 175.45 | 32,600 |
Aug 24, 2023 | 177.09 | 178.54 | 176.94 | 177.08 | 174.77 | 45,100 |
Aug 23, 2023 | 177.45 | 178.41 | 177.12 | 177.85 | 175.53 | 35,000 |
Aug 22, 2023 | 178.12 | 178.57 | 177.00 | 177.43 | 175.11 | 52,300 |
Aug 21, 2023 | 177.98 | 178.10 | 176.40 | 177.68 | 175.36 | 55,200 |
Aug 18, 2023 | 176.49 | 178.13 | 176.16 | 177.66 | 175.34 | 55,800 |
Aug 17, 2023 | 179.07 | 180.39 | 177.65 | 177.66 | 175.34 | 50,900 |
Aug 16, 2023 | 179.03 | 180.17 | 178.11 | 178.13 | 175.81 | 68,300 |
Aug 15, 2023 | 180.91 | 180.91 | 179.03 | 179.27 | 176.93 | 47,900 |
Aug 14, 2023 | 181.17 | 182.39 | 180.36 | 182.39 | 180.01 | 75,600 |
Aug 11, 2023 | 181.42 | 182.60 | 181.22 | 181.69 | 179.32 | 37,100 |
Aug 10, 2023 | 183.09 | 184.00 | 181.86 | 182.27 | 179.89 | 45,000 |
Aug 9, 2023 | 183.61 | 183.92 | 182.13 | 182.26 | 179.88 | 40,300 |
Aug 8, 2023 | 182.47 | 183.30 | 181.09 | 183.16 | 180.77 | 70,900 |
Aug 7, 2023 | 184.18 | 185.20 | 183.55 | 184.98 | 182.57 | 46,500 |
Aug 4, 2023 | 184.81 | 186.41 | 183.74 | 183.74 | 181.34 | 52,300 |
Aug 3, 2023 | 184.92 | 185.70 | 184.06 | 184.23 | 181.83 | 56,600 |
Aug 2, 2023 | 186.10 | 186.98 | 185.27 | 185.39 | 182.97 | 124,500 |
Aug 1, 2023 | 188.06 | 188.89 | 187.79 | 188.23 | 185.77 | 67,500 |
Jul 31, 2023 | 188.33 | 189.37 | 188.08 | 189.15 | 186.68 | 34,100 |
Jul 28, 2023 | 188.01 | 188.58 | 187.13 | 188.04 | 185.59 | 34,600 |
Jul 27, 2023 | 188.89 | 188.96 | 186.41 | 186.68 | 184.24 | 41,500 |
Jul 26, 2023 | 187.61 | 188.52 | 186.73 | 188.14 | 185.69 | 47,500 |
Jul 25, 2023 | 185.48 | 189.20 | 185.48 | 188.39 | 185.93 | 71,400 |
Jul 24, 2023 | 184.73 | 185.60 | 184.26 | 185.14 | 182.72 | 68,900 |
Jul 21, 2023 | 184.55 | 185.02 | 183.49 | 184.68 | 182.27 | 36,800 |
Jul 20, 2023 | 185.43 | 185.45 | 183.98 | 184.79 | 182.38 | 67,900 |
Jul 19, 2023 | 185.30 | 185.72 | 184.13 | 184.64 | 182.23 | 286,100 |
Jul 18, 2023 | 183.85 | 185.93 | 183.85 | 185.50 | 183.08 | 88,100 |
Jul 17, 2023 | 183.00 | 184.26 | 182.69 | 183.82 | 181.42 | 896,200 |
Jul 14, 2023 | 184.75 | 184.90 | 182.67 | 183.63 | 181.23 | 704,600 |
Jul 13, 2023 | 184.35 | 185.06 | 183.65 | 184.85 | 182.44 | 47,600 |
Jul 12, 2023 | 183.09 | 184.26 | 182.24 | 183.66 | 181.26 | 69,900 |
Jul 11, 2023 | 179.88 | 181.25 | 179.86 | 181.10 | 178.74 | 34,900 |
Jul 10, 2023 | 177.73 | 180.14 | 177.73 | 179.34 | 177.00 | 53,600 |
Jul 7, 2023 | 177.01 | 180.67 | 177.01 | 179.03 | 176.69 | 43,400 |
Jul 6, 2023 | 176.51 | 177.15 | 174.51 | 177.05 | 174.74 | 110,900 |
Jul 5, 2023 | 181.66 | 181.66 | 178.47 | 178.47 | 176.14 | 88,100 |
Jul 3, 2023 | 181.83 | 183.70 | 181.83 | 182.97 | 180.58 | 281,100 |
Jun 30, 2023 | 181.50 | 182.58 | 180.74 | 181.97 | 179.60 | 54,300 |
Jun 29, 2023 | 0.83 Dividend | |||||
Jun 29, 2023 | 177.72 | 180.51 | 177.33 | 180.51 | 178.15 | 54,100 |
Jun 28, 2023 | 179.29 | 179.29 | 177.88 | 178.70 | 175.55 | 54,400 |
Jun 27, 2023 | 177.64 | 179.86 | 177.01 | 179.65 | 176.49 | 50,900 |
Jun 26, 2023 | 175.61 | 177.58 | 175.61 | 177.15 | 174.03 | 30,000 |
Jun 23, 2023 | 174.95 | 175.84 | 174.94 | 175.52 | 172.43 | 27,100 |
Jun 22, 2023 | 176.66 | 177.02 | 175.26 | 176.86 | 173.75 | 29,900 |
Jun 21, 2023 | 176.06 | 178.21 | 175.67 | 177.46 | 174.34 | 52,200 |
Jun 20, 2023 | 177.93 | 177.93 | 176.20 | 177.05 | 173.93 | 47,300 |
Jun 16, 2023 | 179.67 | 179.67 | 178.35 | 179.37 | 176.21 | 29,000 |
Jun 15, 2023 | 177.35 | 179.71 | 177.35 | 179.45 | 176.29 | 50,000 |
Jun 14, 2023 | 180.00 | 180.00 | 176.97 | 177.84 | 174.71 | 38,900 |
Jun 13, 2023 | 176.08 | 178.79 | 176.08 | 178.69 | 175.54 | 61,100 |
Jun 12, 2023 | 174.27 | 175.22 | 173.20 | 174.93 | 171.85 | 37,500 |
Jun 9, 2023 | 175.17 | 175.17 | 173.67 | 174.26 | 171.19 | 54,500 |
Jun 8, 2023 | 176.37 | 176.37 | 174.53 | 175.63 | 172.54 | 33,900 |
Jun 7, 2023 | 174.24 | 176.50 | 174.24 | 176.34 | 173.23 | 55,400 |
Jun 6, 2023 | 172.00 | 174.50 | 172.00 | 174.22 | 171.15 | 57,300 |
Jun 5, 2023 | 173.06 | 174.19 | 171.83 | 172.83 | 169.79 | 81,000 |
Jun 2, 2023 | 169.35 | 173.29 | 169.35 | 172.98 | 169.93 | 188,200 |
Jun 1, 2023 | 165.04 | 167.39 | 165.01 | 166.82 | 163.88 | 114,900 |
May 31, 2023 | 165.84 | 165.84 | 164.14 | 164.74 | 161.84 | 89,400 |
May 30, 2023 | 167.92 | 167.99 | 165.60 | 166.62 | 163.69 | 57,300 |
May 26, 2023 | 167.49 | 168.70 | 167.04 | 167.69 | 164.74 | 73,900 |
May 25, 2023 | 167.70 | 167.70 | 165.98 | 166.94 | 164.00 | 76,600 |
May 24, 2023 | 168.97 | 169.02 | 167.45 | 167.69 | 164.74 | 122,900 |
May 23, 2023 | 171.12 | 171.59 | 169.57 | 169.78 | 166.79 | 66,500 |
May 22, 2023 | 172.94 | 173.63 | 171.62 | 172.05 | 169.02 | 57,600 |
May 19, 2023 | 173.21 | 173.72 | 171.95 | 172.76 | 169.72 | 55,100 |
May 18, 2023 | 170.93 | 172.78 | 169.90 | 172.63 | 169.59 | 76,800 |
May 17, 2023 | 170.76 | 172.02 | 170.01 | 171.43 | 168.41 | 57,200 |
May 16, 2023 | 172.00 | 172.00 | 170.02 | 170.04 | 167.05 | 74,700 |
May 15, 2023 | 171.98 | 173.09 | 171.36 | 172.95 | 169.90 | 52,600 |
May 12, 2023 | 171.57 | 172.25 | 170.09 | 171.41 | 168.39 | 44,200 |
May 11, 2023 | 171.10 | 171.53 | 170.41 | 171.23 | 168.21 | 47,600 |
May 10, 2023 | 174.68 | 174.68 | 171.09 | 172.95 | 169.90 | 39,500 |
May 9, 2023 | 173.28 | 173.76 | 172.34 | 172.96 | 169.91 | 34,800 |
May 8, 2023 | 175.83 | 176.36 | 174.15 | 174.38 | 171.31 | 35,100 |
May 5, 2023 | 173.18 | 175.41 | 173.18 | 174.78 | 171.70 | 55,300 |
May 4, 2023 | 173.00 | 174.01 | 171.39 | 171.64 | 168.62 | 62,700 |
May 3, 2023 | 174.88 | 175.94 | 172.73 | 172.73 | 169.69 | 46,500 |
May 2, 2023 | 174.78 | 174.84 | 171.87 | 174.72 | 171.64 | 41,100 |
May 1, 2023 | 176.61 | 177.55 | 176.07 | 176.16 | 173.06 | 36,900 |
Apr 28, 2023 | 174.28 | 176.64 | 174.28 | 176.37 | 173.26 | 136,900 |
Apr 27, 2023 | 172.37 | 174.47 | 171.61 | 174.44 | 171.37 | 49,100 |
Apr 26, 2023 | 173.40 | 173.71 | 171.36 | 171.78 | 168.76 | 33,000 |
Apr 25, 2023 | 176.36 | 176.36 | 173.92 | 173.92 | 170.86 | 54,600 |
Apr 24, 2023 | 176.87 | 178.07 | 176.87 | 177.99 | 174.86 | 50,000 |
Apr 21, 2023 | 177.74 | 177.74 | 175.91 | 176.78 | 173.67 | 59,900 |
Apr 20, 2023 | 177.90 | 179.17 | 177.78 | 178.63 | 175.48 | 37,600 |
Apr 19, 2023 | 178.41 | 179.22 | 178.00 | 178.98 | 175.83 | 35,700 |
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%