Nasdaq - Delayed Quote • USD
Vanguard Institutional Index I (VINIX)
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 25, 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
Apr 24, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
Apr 23, 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
Apr 22, 2024 | 412.57 | 412.57 | 412.57 | 412.57 | 412.57 | - |
Apr 19, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
Apr 18, 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
Apr 17, 2024 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | - |
Apr 16, 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
Apr 15, 2024 | 416.74 | 416.74 | 416.74 | 416.74 | 416.74 | - |
Apr 12, 2024 | 421.81 | 421.81 | 421.81 | 421.81 | 421.81 | - |
Apr 11, 2024 | 427.99 | 427.99 | 427.99 | 427.99 | 427.99 | - |
Apr 10, 2024 | 424.81 | 424.81 | 424.81 | 424.81 | 424.81 | - |
Apr 9, 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
Apr 8, 2024 | 428.18 | 428.18 | 428.18 | 428.18 | 428.18 | - |
Apr 5, 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
Apr 4, 2024 | 423.63 | 423.63 | 423.63 | 423.63 | 423.63 | - |
Apr 3, 2024 | 428.87 | 428.87 | 428.87 | 428.87 | 428.87 | - |
Apr 2, 2024 | 428.38 | 428.38 | 428.38 | 428.38 | 428.38 | - |
Apr 1, 2024 | 431.49 | 431.49 | 431.49 | 431.49 | 431.49 | - |
Mar 28, 2024 | 432.36 | 432.36 | 432.36 | 432.36 | 432.36 | - |
Mar 27, 2024 | 431.87 | 431.87 | 431.87 | 431.87 | 431.87 | - |
Mar 26, 2024 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | - |
Mar 25, 2024 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | - |
Mar 22, 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
Mar 21, 2024 | 433.83 | 433.83 | 433.83 | 433.83 | 433.83 | - |
Mar 20, 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | - |
Mar 19, 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
Mar 18, 2024 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | - |
Mar 15, 2024 | 423.46 | 423.46 | 423.46 | 423.46 | 423.46 | - |
Mar 14, 2024 | 426.21 | 426.21 | 426.21 | 426.21 | 426.21 | - |
Mar 13, 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 427.34 | - |
Mar 12, 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 428.14 | - |
Mar 11, 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 423.39 | - |
Mar 8, 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 423.86 | - |
Mar 7, 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 426.62 | - |
Mar 6, 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 422.21 | - |
Mar 5, 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 420.02 | - |
Mar 4, 2024 | 424.33 | 424.33 | 424.33 | 424.33 | 424.33 | - |
Mar 1, 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 424.83 | - |
Feb 29, 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 421.43 | - |
Feb 28, 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | - |
Feb 27, 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
Feb 26, 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | - |
Feb 23, 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 420.66 | - |
Feb 22, 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | - |
Feb 21, 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 411.78 | - |
Feb 20, 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
Feb 16, 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
Feb 15, 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | - |
Feb 14, 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
Feb 13, 2024 | 409.16 | 409.16 | 409.16 | 409.16 | 409.16 | - |
Feb 12, 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 414.78 | - |
Feb 9, 2024 | 415.17 | 415.17 | 415.17 | 415.17 | 415.17 | - |
Feb 8, 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 412.76 | - |
Feb 7, 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 412.47 | - |
Feb 6, 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | - |
Feb 5, 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 408.14 | - |
Feb 2, 2024 | 409.44 | 409.44 | 409.44 | 409.44 | 409.44 | - |
Feb 1, 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
Jan 31, 2024 | 400.08 | 400.08 | 400.08 | 400.08 | 400.08 | - |
Jan 30, 2024 | 406.61 | 406.61 | 406.61 | 406.61 | 406.61 | - |
Jan 29, 2024 | 406.83 | 406.83 | 406.83 | 406.83 | 406.83 | - |
Jan 26, 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 403.77 | - |
Jan 25, 2024 | 404.03 | 404.03 | 404.03 | 404.03 | 404.03 | - |
Jan 24, 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | - |
Jan 23, 2024 | 401.57 | 401.57 | 401.57 | 401.57 | 401.57 | - |
Jan 22, 2024 | 400.39 | 400.39 | 400.39 | 400.39 | 400.39 | - |
Jan 19, 2024 | 399.51 | 399.51 | 399.51 | 399.51 | 399.51 | - |
Jan 18, 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
Jan 17, 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 391.15 | - |
Jan 16, 2024 | 393.36 | 393.36 | 393.36 | 393.36 | 393.36 | - |
Jan 12, 2024 | 394.83 | 394.83 | 394.83 | 394.83 | 394.83 | - |
Jan 11, 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | - |
Jan 10, 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | - |
Jan 9, 2024 | 392.52 | 392.52 | 392.52 | 392.52 | 392.52 | - |
Jan 8, 2024 | 393.04 | 393.04 | 393.04 | 393.04 | 393.04 | - |
Jan 5, 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | - |
Jan 4, 2024 | 386.86 | 386.86 | 386.86 | 386.86 | 386.86 | - |
Jan 3, 2024 | 388.14 | 388.14 | 388.14 | 388.14 | 388.14 | - |
Jan 2, 2024 | 391.26 | 391.26 | 391.26 | 391.26 | 391.26 | - |
Dec 29, 2023 | 393.48 | 393.48 | 393.48 | 393.48 | 393.48 | - |
Dec 28, 2023 | 394.58 | 394.58 | 394.58 | 394.58 | 394.58 | - |
Dec 27, 2023 | 1.63 Dividend | |||||
Dec 27, 2023 | 394.39 | 394.39 | 394.39 | 394.39 | 394.39 | - |
Dec 27, 2023 | 4.62 Capital Gains | |||||
Dec 26, 2023 | 400.03 | 400.03 | 400.03 | 400.03 | 393.78 | - |
Dec 22, 2023 | 398.34 | 398.34 | 398.34 | 398.34 | 392.12 | - |
Dec 21, 2023 | 397.68 | 397.68 | 397.68 | 397.68 | 391.47 | - |
Dec 20, 2023 | 393.63 | 393.63 | 393.63 | 393.63 | 387.48 | - |
Dec 19, 2023 | 399.45 | 399.45 | 399.45 | 399.45 | 393.21 | - |
Dec 18, 2023 | 397.09 | 397.09 | 397.09 | 397.09 | 390.89 | - |
Dec 15, 2023 | 395.29 | 395.29 | 395.29 | 395.29 | 389.12 | - |
Dec 14, 2023 | 395.30 | 395.30 | 395.30 | 395.30 | 389.13 | - |
Dec 13, 2023 | 394.17 | 394.17 | 394.17 | 394.17 | 388.01 | - |
Dec 12, 2023 | 388.86 | 388.86 | 388.86 | 388.86 | 382.79 | - |
Dec 11, 2023 | 387.06 | 387.06 | 387.06 | 387.06 | 381.01 | - |
Dec 8, 2023 | 385.55 | 385.55 | 385.55 | 385.55 | 379.53 | - |
Dec 7, 2023 | 383.97 | 383.97 | 383.97 | 383.97 | 377.97 | - |
Dec 6, 2023 | 380.87 | 380.87 | 380.87 | 380.87 | 374.92 | - |
Dec 5, 2023 | 382.35 | 382.35 | 382.35 | 382.35 | 376.38 | - |
Dec 4, 2023 | 382.55 | 382.55 | 382.55 | 382.55 | 376.58 | - |
Dec 1, 2023 | 384.63 | 384.63 | 384.63 | 384.63 | 378.62 | - |
Nov 30, 2023 | 382.36 | 382.36 | 382.36 | 382.36 | 376.39 | - |
Nov 29, 2023 | 380.80 | 380.80 | 380.80 | 380.80 | 374.85 | - |
Nov 28, 2023 | 381.10 | 381.10 | 381.10 | 381.10 | 375.15 | - |
Nov 27, 2023 | 380.72 | 380.72 | 380.72 | 380.72 | 374.77 | - |
Nov 24, 2023 | 381.46 | 381.46 | 381.46 | 381.46 | 375.50 | - |
Nov 22, 2023 | 381.23 | 381.23 | 381.23 | 381.23 | 375.28 | - |
Nov 21, 2023 | 379.67 | 379.67 | 379.67 | 379.67 | 373.74 | - |
Nov 20, 2023 | 380.43 | 380.43 | 380.43 | 380.43 | 374.49 | - |
Nov 17, 2023 | 377.60 | 377.60 | 377.60 | 377.60 | 371.70 | - |
Nov 16, 2023 | 377.11 | 377.11 | 377.11 | 377.11 | 371.22 | - |
Nov 15, 2023 | 376.57 | 376.57 | 376.57 | 376.57 | 370.69 | - |
Nov 14, 2023 | 375.90 | 375.90 | 375.90 | 375.90 | 370.03 | - |
Nov 13, 2023 | 368.79 | 368.79 | 368.79 | 368.79 | 363.03 | - |
Nov 10, 2023 | 369.07 | 369.07 | 369.07 | 369.07 | 363.31 | - |
Nov 9, 2023 | 363.34 | 363.34 | 363.34 | 363.34 | 357.67 | - |
Nov 8, 2023 | 366.24 | 366.24 | 366.24 | 366.24 | 360.52 | - |
Nov 7, 2023 | 365.85 | 365.85 | 365.85 | 365.85 | 360.14 | - |
Nov 6, 2023 | 364.81 | 364.81 | 364.81 | 364.81 | 359.11 | - |
Nov 3, 2023 | 364.16 | 364.16 | 364.16 | 364.16 | 358.47 | - |
Nov 2, 2023 | 360.75 | 360.75 | 360.75 | 360.75 | 355.12 | - |
Nov 1, 2023 | 354.05 | 354.05 | 354.05 | 354.05 | 348.52 | - |
Oct 31, 2023 | 350.37 | 350.37 | 350.37 | 350.37 | 344.90 | - |
Oct 30, 2023 | 348.09 | 348.09 | 348.09 | 348.09 | 342.65 | - |
Oct 27, 2023 | 343.93 | 343.93 | 343.93 | 343.93 | 338.56 | - |
Oct 26, 2023 | 345.59 | 345.59 | 345.59 | 345.59 | 340.19 | - |
Oct 25, 2023 | 349.72 | 349.72 | 349.72 | 349.72 | 344.26 | - |
Oct 24, 2023 | 354.81 | 354.81 | 354.81 | 354.81 | 349.27 | - |
Oct 23, 2023 | 352.24 | 352.24 | 352.24 | 352.24 | 346.74 | - |
Oct 20, 2023 | 352.84 | 352.84 | 352.84 | 352.84 | 347.33 | - |
Oct 19, 2023 | 357.32 | 357.32 | 357.32 | 357.32 | 351.74 | - |
Oct 18, 2023 | 360.35 | 360.35 | 360.35 | 360.35 | 354.72 | - |
Oct 17, 2023 | 365.24 | 365.24 | 365.24 | 365.24 | 359.54 | - |
Oct 16, 2023 | 365.28 | 365.28 | 365.28 | 365.28 | 359.57 | - |
Oct 13, 2023 | 361.44 | 361.44 | 361.44 | 361.44 | 355.79 | - |
Oct 12, 2023 | 363.26 | 363.26 | 363.26 | 363.26 | 357.59 | - |
Oct 11, 2023 | 365.50 | 365.50 | 365.50 | 365.50 | 359.79 | - |
Oct 10, 2023 | 363.92 | 363.92 | 363.92 | 363.92 | 358.24 | - |
Oct 9, 2023 | 362.03 | 362.03 | 362.03 | 362.03 | 356.38 | - |
Oct 6, 2023 | 359.77 | 359.77 | 359.77 | 359.77 | 354.15 | - |
Oct 5, 2023 | 355.51 | 355.51 | 355.51 | 355.51 | 349.96 | - |
Oct 4, 2023 | 355.91 | 355.91 | 355.91 | 355.91 | 350.35 | - |
Oct 3, 2023 | 353.04 | 353.04 | 353.04 | 353.04 | 347.53 | - |
Oct 2, 2023 | 357.94 | 357.94 | 357.94 | 357.94 | 352.35 | - |
Sep 29, 2023 | 357.91 | 357.91 | 357.91 | 357.91 | 352.32 | - |
Sep 28, 2023 | 358.87 | 358.87 | 358.87 | 358.87 | 353.26 | - |
Sep 27, 2023 | 1.35 Dividend | |||||
Sep 27, 2023 | 356.72 | 356.72 | 356.72 | 356.72 | 351.15 | - |
Sep 26, 2023 | 357.98 | 357.98 | 357.98 | 357.98 | 351.06 | - |
Sep 25, 2023 | 363.31 | 363.31 | 363.31 | 363.31 | 356.29 | - |
Sep 22, 2023 | 361.85 | 361.85 | 361.85 | 361.85 | 354.86 | - |
Sep 21, 2023 | 362.68 | 362.68 | 362.68 | 362.68 | 355.67 | - |
Sep 20, 2023 | 368.71 | 368.71 | 368.71 | 368.71 | 361.58 | - |
Sep 19, 2023 | 372.18 | 372.18 | 372.18 | 372.18 | 364.99 | - |
Sep 18, 2023 | 372.99 | 372.99 | 372.99 | 372.99 | 365.78 | - |
Sep 15, 2023 | 372.71 | 372.71 | 372.71 | 372.71 | 365.51 | - |
Sep 14, 2023 | 377.29 | 377.29 | 377.29 | 377.29 | 370.00 | - |
Sep 13, 2023 | 374.03 | 374.03 | 374.03 | 374.03 | 366.80 | - |
Sep 12, 2023 | 373.56 | 373.56 | 373.56 | 373.56 | 366.34 | - |
Sep 11, 2023 | 375.69 | 375.69 | 375.69 | 375.69 | 368.43 | - |
Sep 8, 2023 | 373.18 | 373.18 | 373.18 | 373.18 | 365.97 | - |
Sep 7, 2023 | 372.62 | 372.62 | 372.62 | 372.62 | 365.42 | - |
Sep 6, 2023 | 373.77 | 373.77 | 373.77 | 373.77 | 366.55 | - |
Sep 5, 2023 | 376.38 | 376.38 | 376.38 | 376.38 | 369.11 | - |
Sep 1, 2023 | 377.96 | 377.96 | 377.96 | 377.96 | 370.66 | - |
Aug 31, 2023 | 377.26 | 377.26 | 377.26 | 377.26 | 369.97 | - |
Aug 30, 2023 | 377.78 | 377.78 | 377.78 | 377.78 | 370.48 | - |
Aug 29, 2023 | 376.27 | 376.27 | 376.27 | 376.27 | 369.00 | - |
Aug 28, 2023 | 370.88 | 370.88 | 370.88 | 370.88 | 363.71 | - |
Aug 25, 2023 | 368.57 | 368.57 | 368.57 | 368.57 | 361.45 | - |
Aug 24, 2023 | 366.06 | 366.06 | 366.06 | 366.06 | 358.99 | - |
Aug 23, 2023 | 371.03 | 371.03 | 371.03 | 371.03 | 363.86 | - |
Aug 22, 2023 | 366.97 | 366.97 | 366.97 | 366.97 | 359.88 | - |
Aug 21, 2023 | 367.99 | 367.99 | 367.99 | 367.99 | 360.88 | - |
Aug 18, 2023 | 365.47 | 365.47 | 365.47 | 365.47 | 358.41 | - |
Aug 17, 2023 | 365.50 | 365.50 | 365.50 | 365.50 | 358.44 | - |
Aug 16, 2023 | 368.27 | 368.27 | 368.27 | 368.27 | 361.15 | - |
Aug 15, 2023 | 371.01 | 371.01 | 371.01 | 371.01 | 363.84 | - |
Aug 14, 2023 | 375.29 | 375.29 | 375.29 | 375.29 | 368.04 | - |
Aug 11, 2023 | 373.13 | 373.13 | 373.13 | 373.13 | 365.92 | - |
Aug 10, 2023 | 373.47 | 373.47 | 373.47 | 373.47 | 366.25 | - |
Aug 9, 2023 | 373.33 | 373.33 | 373.33 | 373.33 | 366.12 | - |
Aug 8, 2023 | 375.95 | 375.95 | 375.95 | 375.95 | 368.68 | - |
Aug 7, 2023 | 377.54 | 377.54 | 377.54 | 377.54 | 370.24 | - |
Aug 4, 2023 | 374.15 | 374.15 | 374.15 | 374.15 | 366.92 | - |
Aug 3, 2023 | 376.12 | 376.12 | 376.12 | 376.12 | 368.85 | - |
Aug 2, 2023 | 377.06 | 377.06 | 377.06 | 377.06 | 369.77 | - |
Aug 1, 2023 | 382.35 | 382.35 | 382.35 | 382.35 | 374.96 | - |
Jul 31, 2023 | 383.36 | 383.36 | 383.36 | 383.36 | 375.95 | - |
Jul 28, 2023 | 382.79 | 382.79 | 382.79 | 382.79 | 375.39 | - |
Jul 27, 2023 | 379.01 | 379.01 | 379.01 | 379.01 | 371.69 | - |
Jul 26, 2023 | 381.43 | 381.43 | 381.43 | 381.43 | 374.06 | - |
Jul 25, 2023 | 381.49 | 381.49 | 381.49 | 381.49 | 374.12 | - |
Jul 24, 2023 | 380.41 | 380.41 | 380.41 | 380.41 | 373.06 | - |
Jul 21, 2023 | 378.88 | 378.88 | 378.88 | 378.88 | 371.56 | - |
Jul 20, 2023 | 378.76 | 378.76 | 378.76 | 378.76 | 371.44 | - |
Jul 19, 2023 | 381.30 | 381.30 | 381.30 | 381.30 | 373.93 | - |
Jul 18, 2023 | 380.39 | 380.39 | 380.39 | 380.39 | 373.04 | - |
Jul 17, 2023 | 377.70 | 377.70 | 377.70 | 377.70 | 370.40 | - |
Jul 14, 2023 | 376.25 | 376.25 | 376.25 | 376.25 | 368.98 | - |
Jul 13, 2023 | 376.63 | 376.63 | 376.63 | 376.63 | 369.35 | - |
Jul 12, 2023 | 373.43 | 373.43 | 373.43 | 373.43 | 366.21 | - |
Jul 11, 2023 | 370.67 | 370.67 | 370.67 | 370.67 | 363.51 | - |
Jul 10, 2023 | 368.18 | 368.18 | 368.18 | 368.18 | 361.06 | - |
Jul 7, 2023 | 367.30 | 367.30 | 367.30 | 367.30 | 360.20 | - |
Jul 6, 2023 | 368.29 | 368.29 | 368.29 | 368.29 | 361.17 | - |
Jul 5, 2023 | 371.21 | 371.21 | 371.21 | 371.21 | 364.04 | - |
Jul 3, 2023 | 371.89 | 371.89 | 371.89 | 371.89 | 364.70 | - |
Jun 30, 2023 | 371.44 | 371.44 | 371.44 | 371.44 | 364.26 | - |
Jun 29, 2023 | 366.93 | 366.93 | 366.93 | 366.93 | 359.84 | - |
Jun 28, 2023 | 1.44 Dividend | |||||
Jun 28, 2023 | 365.25 | 365.25 | 365.25 | 365.25 | 358.19 | - |
Jun 27, 2023 | 366.82 | 366.82 | 366.82 | 366.82 | 358.31 | - |
Jun 26, 2023 | 362.67 | 362.67 | 362.67 | 362.67 | 354.26 | - |
Jun 23, 2023 | 364.30 | 364.30 | 364.30 | 364.30 | 355.85 | - |
Jun 22, 2023 | 367.11 | 367.11 | 367.11 | 367.11 | 358.60 | - |
Jun 21, 2023 | 365.72 | 365.72 | 365.72 | 365.72 | 357.24 | - |
Jun 20, 2023 | 367.62 | 367.62 | 367.62 | 367.62 | 359.10 | - |
Jun 16, 2023 | 369.37 | 369.37 | 369.37 | 369.37 | 360.81 | - |
Jun 15, 2023 | 370.72 | 370.72 | 370.72 | 370.72 | 362.12 | - |
Jun 14, 2023 | 366.20 | 366.20 | 366.20 | 366.20 | 357.71 | - |
Jun 13, 2023 | 365.81 | 365.81 | 365.81 | 365.81 | 357.33 | - |
Jun 12, 2023 | 363.28 | 363.28 | 363.28 | 363.28 | 354.86 | - |
Jun 9, 2023 | 359.96 | 359.96 | 359.96 | 359.96 | 351.61 | - |
Jun 8, 2023 | 359.50 | 359.50 | 359.50 | 359.50 | 351.16 | - |
Jun 7, 2023 | 357.25 | 357.25 | 357.25 | 357.25 | 348.97 | - |
Jun 6, 2023 | 358.61 | 358.61 | 358.61 | 358.61 | 350.30 | - |
Jun 5, 2023 | 357.76 | 357.76 | 357.76 | 357.76 | 349.46 | - |
Jun 2, 2023 | 358.47 | 358.47 | 358.47 | 358.47 | 350.16 | - |
Jun 1, 2023 | 353.32 | 353.32 | 353.32 | 353.32 | 345.13 | - |
May 31, 2023 | 349.81 | 349.81 | 349.81 | 349.81 | 341.70 | - |
May 30, 2023 | 351.88 | 351.88 | 351.88 | 351.88 | 343.72 | - |
May 26, 2023 | 351.85 | 351.85 | 351.85 | 351.85 | 343.69 | - |
May 25, 2023 | 347.30 | 347.30 | 347.30 | 347.30 | 339.25 | - |
May 24, 2023 | 344.27 | 344.27 | 344.27 | 344.27 | 336.29 | - |
May 23, 2023 | 346.80 | 346.80 | 346.80 | 346.80 | 338.76 | - |
May 22, 2023 | 350.73 | 350.73 | 350.73 | 350.73 | 342.60 | - |
May 19, 2023 | 350.64 | 350.64 | 350.64 | 350.64 | 342.51 | - |
May 18, 2023 | 351.14 | 351.14 | 351.14 | 351.14 | 343.00 | - |
May 17, 2023 | 347.79 | 347.79 | 347.79 | 347.79 | 339.73 | - |
May 16, 2023 | 343.64 | 343.64 | 343.64 | 343.64 | 335.67 | - |
May 15, 2023 | 345.83 | 345.83 | 345.83 | 345.83 | 337.81 | - |
May 12, 2023 | 344.76 | 344.76 | 344.76 | 344.76 | 336.77 | - |
May 11, 2023 | 345.23 | 345.23 | 345.23 | 345.23 | 337.23 | - |
May 10, 2023 | 345.74 | 345.74 | 345.74 | 345.74 | 337.72 | - |
May 9, 2023 | 344.19 | 344.19 | 344.19 | 344.19 | 336.21 | - |
May 8, 2023 | 345.75 | 345.75 | 345.75 | 345.75 | 337.73 | - |
May 5, 2023 | 345.59 | 345.59 | 345.59 | 345.59 | 337.58 | - |
May 4, 2023 | 339.30 | 339.30 | 339.30 | 339.30 | 331.43 | - |
May 3, 2023 | 341.73 | 341.73 | 341.73 | 341.73 | 333.81 | - |
May 2, 2023 | 344.13 | 344.13 | 344.13 | 344.13 | 336.15 | - |
May 1, 2023 | 348.16 | 348.16 | 348.16 | 348.16 | 340.09 | - |
Apr 28, 2023 | 348.30 | 348.30 | 348.30 | 348.30 | 340.22 | - |
Apr 27, 2023 | 345.41 | 345.41 | 345.41 | 345.41 | 337.40 | - |
Apr 26, 2023 | 338.78 | 338.78 | 338.78 | 338.78 | 330.93 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%