NYSEArca - Nasdaq Real Time Price • USD
Vanguard Utilities Index Fund ETF Shares (VPU)
As of 10:26 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 26, 2024 | 145.06 | 145.27 | 144.17 | 144.29 | 144.29 | 33,515 |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 145.18 | 130,400 |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 144.69 | 120,400 |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 143.77 | 136,300 |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 143.09 | 111,800 |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 141.62 | 131,500 |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 139.52 | 136,300 |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 138.84 | 114,900 |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 136.04 | 130,500 |
Apr 15, 2024 | 140.13 | 140.76 | 137.44 | 137.94 | 137.94 | 153,700 |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 139.22 | 136,700 |
Apr 11, 2024 | 141.33 | 141.51 | 139.39 | 140.29 | 140.29 | 91,400 |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 140.53 | 178,200 |
Apr 9, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 143.15 | 248,800 |
Apr 8, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 142.56 | 157,400 |
Apr 5, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 141.70 | 235,000 |
Apr 4, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 141.09 | 165,700 |
Apr 3, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 141.46 | 166,900 |
Apr 2, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 141.93 | 174,600 |
Apr 1, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 141.78 | 466,800 |
Mar 28, 2024 | 141.42 | 142.78 | 141.20 | 142.58 | 142.58 | 358,700 |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 141.42 | 232,600 |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 137.74 | 198,200 |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 139.42 | 113,200 |
Mar 22, 2024 | 1.10 Dividend | |||||
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 138.66 | 86,900 |
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 138.48 | 157,300 |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 138.60 | 125,600 |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 138.22 | 165,800 |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 136.94 | 122,400 |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 136.54 | 103,200 |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 136.49 | 101,100 |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 137.49 | 178,300 |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 136.64 | 158,600 |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 137.86 | 334,300 |
Mar 8, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 137.20 | 268,900 |
Mar 7, 2024 | 138.16 | 138.51 | 137.82 | 137.99 | 136.91 | 151,800 |
Mar 6, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 135.94 | 156,000 |
Mar 5, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 134.64 | 279,600 |
Mar 4, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 134.92 | 200,600 |
Mar 1, 2024 | 134.21 | 134.21 | 132.10 | 133.76 | 132.71 | 320,300 |
Feb 29, 2024 | 134.86 | 135.58 | 133.83 | 134.37 | 133.31 | 148,600 |
Feb 28, 2024 | 133.68 | 134.44 | 133.39 | 134.27 | 133.22 | 183,300 |
Feb 27, 2024 | 131.99 | 133.89 | 131.62 | 133.78 | 132.73 | 197,600 |
Feb 26, 2024 | 133.47 | 133.47 | 131.10 | 131.31 | 130.28 | 202,300 |
Feb 23, 2024 | 133.35 | 134.50 | 133.02 | 133.81 | 132.76 | 472,200 |
Feb 22, 2024 | 133.29 | 133.63 | 132.12 | 133.09 | 132.04 | 159,600 |
Feb 21, 2024 | 133.27 | 134.39 | 132.81 | 134.16 | 133.11 | 140,000 |
Feb 20, 2024 | 132.50 | 134.07 | 132.17 | 132.55 | 131.51 | 188,300 |
Feb 16, 2024 | 132.72 | 133.25 | 131.42 | 132.65 | 131.61 | 223,800 |
Feb 15, 2024 | 130.96 | 132.81 | 130.95 | 132.75 | 131.71 | 252,400 |
Feb 14, 2024 | 130.16 | 130.72 | 129.54 | 130.51 | 129.49 | 334,700 |
Feb 13, 2024 | 131.18 | 131.73 | 128.05 | 129.79 | 128.77 | 417,600 |
Feb 12, 2024 | 130.46 | 132.12 | 130.24 | 132.12 | 131.08 | 256,100 |
Feb 9, 2024 | 129.59 | 130.59 | 129.35 | 130.49 | 129.47 | 199,600 |
Feb 8, 2024 | 130.40 | 130.40 | 128.82 | 129.92 | 128.90 | 232,700 |
Feb 7, 2024 | 131.06 | 131.28 | 130.10 | 130.74 | 129.71 | 152,000 |
Feb 6, 2024 | 130.05 | 131.00 | 129.64 | 130.67 | 129.64 | 207,900 |
Feb 5, 2024 | 131.70 | 131.75 | 130.06 | 130.07 | 129.05 | 219,600 |
Feb 2, 2024 | 133.79 | 134.21 | 132.02 | 132.91 | 131.87 | 396,400 |
Feb 1, 2024 | 132.16 | 135.24 | 131.75 | 135.22 | 134.16 | 279,200 |
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 131.46 | 1,195,100 |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 131.94 | 816,600 |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 132.06 | 231,400 |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 131.14 | 191,900 |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 130.85 | 206,100 |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 128.54 | 267,600 |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 130.39 | 257,400 |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 130.15 | 242,900 |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 130.60 | 246,400 |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 130.75 | 195,600 |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 132.05 | 189,500 |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 133.97 | 249,700 |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 135.58 | 191,600 |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 134.83 | 250,100 |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 138.04 | 263,200 |
Jan 9, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 138.16 | 171,600 |
Jan 8, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 139.23 | 202,100 |
Jan 5, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 138.14 | 225,500 |
Jan 4, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 137.71 | 210,200 |
Jan 3, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 138.32 | 176,000 |
Jan 2, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 137.81 | 331,100 |
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 135.99 | 219,700 |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 136.25 | 251,100 |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 135.28 | 201,200 |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 135.48 | 176,400 |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 134.63 | 251,800 |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 134.11 | 312,600 |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 133.73 | 327,700 |
Dec 19, 2023 | 1.31 Dividend | |||||
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 136.43 | 207,200 |
Dec 18, 2023 | 138.43 | 139.31 | 137.69 | 137.95 | 135.57 | 285,100 |
Dec 15, 2023 | 139.88 | 139.88 | 137.33 | 138.27 | 135.88 | 204,500 |
Dec 14, 2023 | 143.07 | 143.93 | 140.44 | 140.70 | 138.27 | 324,800 |
Dec 13, 2023 | 137.27 | 142.30 | 136.50 | 142.23 | 139.77 | 190,700 |
Dec 12, 2023 | 137.72 | 137.80 | 136.10 | 137.20 | 134.83 | 156,100 |
Dec 11, 2023 | 136.34 | 137.82 | 136.22 | 137.63 | 135.25 | 289,100 |
Dec 8, 2023 | 137.17 | 137.56 | 135.96 | 136.96 | 134.59 | 252,800 |
Dec 7, 2023 | 137.39 | 138.12 | 136.55 | 137.23 | 134.86 | 176,800 |
Dec 6, 2023 | 136.20 | 137.55 | 136.20 | 137.55 | 135.17 | 118,800 |
Dec 5, 2023 | 136.67 | 136.71 | 135.16 | 135.62 | 133.28 | 172,100 |
Dec 4, 2023 | 136.19 | 137.68 | 135.85 | 136.71 | 134.35 | 224,500 |
Dec 1, 2023 | 135.17 | 137.00 | 134.45 | 136.99 | 134.62 | 142,000 |
Nov 30, 2023 | 134.86 | 135.34 | 134.04 | 135.15 | 132.82 | 181,700 |
Nov 29, 2023 | 135.78 | 136.25 | 134.11 | 134.53 | 132.21 | 441,200 |
Nov 28, 2023 | 135.17 | 136.56 | 134.65 | 135.54 | 133.20 | 238,900 |
Nov 27, 2023 | 134.92 | 135.42 | 134.11 | 135.13 | 132.80 | 324,900 |
Nov 24, 2023 | 134.39 | 135.00 | 134.27 | 134.92 | 132.59 | 100,300 |
Nov 22, 2023 | 134.41 | 134.70 | 133.63 | 134.58 | 132.26 | 166,400 |
Nov 21, 2023 | 133.79 | 134.35 | 132.76 | 133.99 | 131.68 | 250,000 |
Nov 20, 2023 | 133.78 | 134.33 | 132.30 | 133.83 | 131.52 | 268,300 |
Nov 17, 2023 | 134.69 | 134.78 | 133.61 | 134.28 | 131.96 | 115,800 |
Nov 16, 2023 | 134.28 | 135.00 | 133.85 | 133.89 | 131.58 | 159,000 |
Nov 15, 2023 | 133.33 | 135.22 | 133.03 | 133.28 | 130.98 | 193,800 |
Nov 14, 2023 | 130.87 | 133.76 | 130.87 | 133.66 | 131.35 | 298,300 |
Nov 13, 2023 | 129.47 | 129.90 | 128.18 | 128.37 | 126.15 | 166,600 |
Nov 10, 2023 | 129.92 | 130.29 | 129.19 | 129.90 | 127.66 | 277,400 |
Nov 9, 2023 | 131.22 | 131.58 | 129.31 | 129.31 | 127.08 | 289,300 |
Nov 8, 2023 | 131.60 | 131.60 | 129.74 | 131.13 | 128.86 | 350,600 |
Nov 7, 2023 | 133.16 | 133.20 | 131.98 | 132.14 | 129.86 | 205,900 |
Nov 6, 2023 | 133.60 | 134.13 | 133.09 | 133.16 | 130.86 | 212,500 |
Nov 3, 2023 | 134.65 | 135.22 | 133.63 | 133.63 | 131.32 | 295,800 |
Nov 2, 2023 | 130.25 | 133.29 | 130.25 | 132.71 | 130.42 | 211,100 |
Nov 1, 2023 | 128.71 | 130.86 | 127.62 | 130.18 | 127.93 | 218,300 |
Oct 31, 2023 | 128.00 | 128.74 | 127.27 | 128.58 | 126.36 | 189,900 |
Oct 30, 2023 | 127.24 | 128.35 | 126.18 | 127.47 | 125.27 | 238,900 |
Oct 27, 2023 | 128.64 | 129.10 | 126.23 | 126.67 | 124.48 | 2,064,600 |
Oct 26, 2023 | 128.25 | 130.13 | 128.25 | 129.11 | 126.88 | 266,600 |
Oct 25, 2023 | 126.99 | 128.14 | 126.55 | 127.96 | 125.75 | 232,600 |
Oct 24, 2023 | 125.84 | 127.81 | 125.76 | 127.31 | 125.11 | 329,000 |
Oct 23, 2023 | 124.35 | 126.05 | 123.31 | 124.27 | 122.12 | 269,800 |
Oct 20, 2023 | 126.31 | 127.55 | 125.33 | 125.33 | 123.17 | 183,400 |
Oct 19, 2023 | 127.67 | 128.69 | 126.57 | 126.65 | 124.46 | 257,500 |
Oct 18, 2023 | 128.88 | 129.65 | 127.23 | 127.90 | 125.69 | 235,200 |
Oct 17, 2023 | 128.37 | 129.97 | 128.25 | 129.15 | 126.92 | 160,900 |
Oct 16, 2023 | 128.33 | 129.84 | 127.50 | 129.40 | 127.16 | 325,300 |
Oct 13, 2023 | 127.62 | 128.85 | 127.20 | 127.97 | 125.76 | 169,800 |
Oct 12, 2023 | 128.32 | 128.77 | 125.63 | 126.75 | 124.56 | 422,600 |
Oct 11, 2023 | 127.32 | 128.85 | 126.69 | 128.78 | 126.56 | 260,400 |
Oct 10, 2023 | 125.00 | 126.86 | 125.00 | 126.73 | 124.54 | 278,900 |
Oct 9, 2023 | 123.69 | 125.12 | 123.27 | 125.12 | 122.96 | 257,100 |
Oct 6, 2023 | 120.89 | 124.22 | 118.81 | 123.93 | 121.79 | 422,200 |
Oct 5, 2023 | 122.58 | 122.95 | 121.14 | 122.31 | 120.20 | 370,800 |
Oct 4, 2023 | 123.39 | 123.67 | 120.91 | 122.75 | 120.63 | 466,500 |
Oct 3, 2023 | 120.56 | 123.24 | 118.96 | 122.94 | 120.82 | 681,900 |
Oct 2, 2023 | 126.84 | 126.84 | 120.30 | 121.65 | 119.55 | 695,600 |
Sep 29, 2023 | 128.35 | 129.30 | 126.76 | 127.54 | 125.34 | 450,200 |
Sep 28, 2023 | 1.21 Dividend | |||||
Sep 28, 2023 | 130.44 | 130.75 | 127.09 | 127.23 | 125.03 | 364,600 |
Sep 27, 2023 | 133.57 | 133.81 | 130.92 | 131.26 | 127.80 | 817,100 |
Sep 26, 2023 | 137.27 | 137.27 | 133.50 | 133.81 | 130.28 | 189,700 |
Sep 25, 2023 | 137.08 | 137.90 | 136.40 | 137.82 | 134.19 | 137,900 |
Sep 22, 2023 | 137.75 | 138.79 | 137.14 | 137.94 | 134.30 | 140,100 |
Sep 21, 2023 | 139.25 | 139.76 | 138.14 | 138.14 | 134.50 | 182,300 |
Sep 20, 2023 | 140.03 | 141.06 | 139.39 | 139.60 | 135.92 | 115,900 |
Sep 19, 2023 | 140.30 | 140.80 | 139.59 | 139.66 | 135.98 | 94,500 |
Sep 18, 2023 | 140.55 | 140.77 | 139.47 | 140.42 | 136.72 | 180,400 |
Sep 15, 2023 | 140.76 | 141.93 | 140.39 | 140.42 | 136.72 | 149,000 |
Sep 14, 2023 | 139.69 | 141.14 | 139.69 | 141.06 | 137.34 | 189,800 |
Sep 13, 2023 | 137.59 | 139.67 | 137.59 | 139.12 | 135.45 | 243,400 |
Sep 12, 2023 | 137.23 | 137.85 | 136.49 | 137.57 | 133.94 | 153,500 |
Sep 11, 2023 | 136.73 | 138.04 | 136.73 | 137.25 | 133.63 | 150,600 |
Sep 8, 2023 | 135.75 | 136.99 | 135.48 | 136.83 | 133.22 | 183,800 |
Sep 7, 2023 | 134.63 | 136.64 | 134.62 | 135.54 | 131.97 | 190,100 |
Sep 6, 2023 | 133.93 | 134.14 | 133.27 | 133.87 | 130.34 | 141,100 |
Sep 5, 2023 | 135.62 | 135.77 | 133.01 | 133.75 | 130.22 | 254,600 |
Sep 1, 2023 | 137.22 | 137.60 | 134.82 | 135.87 | 132.29 | 299,600 |
Aug 31, 2023 | 138.01 | 138.35 | 136.36 | 136.36 | 132.77 | 192,600 |
Aug 30, 2023 | 137.83 | 138.65 | 137.16 | 137.60 | 133.97 | 207,600 |
Aug 29, 2023 | 137.83 | 138.56 | 137.29 | 138.14 | 134.50 | 195,400 |
Aug 28, 2023 | 138.00 | 138.72 | 137.45 | 137.60 | 133.97 | 173,700 |
Aug 25, 2023 | 136.79 | 138.23 | 136.75 | 137.59 | 133.96 | 194,700 |
Aug 24, 2023 | 137.27 | 139.01 | 136.51 | 136.63 | 133.03 | 283,800 |
Aug 23, 2023 | 137.61 | 137.65 | 136.59 | 137.41 | 133.79 | 224,700 |
Aug 22, 2023 | 136.45 | 137.25 | 136.00 | 136.90 | 133.29 | 226,600 |
Aug 21, 2023 | 137.01 | 137.30 | 135.49 | 136.56 | 132.96 | 205,700 |
Aug 18, 2023 | 136.87 | 137.71 | 136.65 | 137.36 | 133.74 | 165,200 |
Aug 17, 2023 | 137.22 | 138.45 | 136.63 | 136.71 | 133.11 | 199,600 |
Aug 16, 2023 | 137.20 | 137.74 | 136.69 | 137.11 | 133.50 | 226,500 |
Aug 15, 2023 | 138.20 | 138.20 | 136.48 | 136.48 | 132.88 | 332,100 |
Aug 14, 2023 | 140.03 | 140.03 | 138.35 | 138.98 | 135.32 | 250,000 |
Aug 11, 2023 | 139.63 | 140.43 | 139.26 | 140.22 | 136.52 | 158,800 |
Aug 10, 2023 | 140.70 | 141.35 | 139.16 | 139.52 | 135.84 | 166,500 |
Aug 9, 2023 | 139.59 | 141.19 | 139.32 | 139.99 | 136.30 | 906,300 |
Aug 8, 2023 | 138.90 | 139.66 | 137.77 | 139.59 | 135.91 | 281,100 |
Aug 7, 2023 | 139.50 | 140.21 | 139.12 | 139.18 | 135.51 | 194,800 |
Aug 4, 2023 | 141.00 | 141.87 | 138.50 | 139.05 | 135.38 | 330,100 |
Aug 3, 2023 | 143.44 | 143.57 | 140.58 | 140.58 | 136.87 | 318,000 |
Aug 2, 2023 | 143.33 | 144.38 | 143.06 | 143.83 | 140.04 | 186,200 |
Aug 1, 2023 | 145.35 | 146.11 | 143.72 | 143.76 | 139.97 | 210,700 |
Jul 31, 2023 | 145.86 | 146.57 | 144.93 | 145.59 | 141.75 | 225,800 |
Jul 28, 2023 | 146.64 | 147.19 | 144.70 | 145.39 | 141.56 | 185,500 |
Jul 27, 2023 | 147.96 | 148.43 | 145.47 | 145.80 | 141.96 | 199,300 |
Jul 26, 2023 | 148.00 | 150.01 | 147.79 | 148.47 | 144.56 | 186,000 |
Jul 25, 2023 | 147.98 | 148.80 | 147.72 | 148.43 | 144.52 | 190,800 |
Jul 24, 2023 | 148.81 | 149.00 | 147.52 | 148.14 | 144.23 | 161,500 |
Jul 21, 2023 | 147.02 | 149.16 | 146.80 | 148.54 | 144.62 | 172,200 |
Jul 20, 2023 | 144.38 | 146.76 | 143.72 | 146.54 | 142.68 | 172,800 |
Jul 19, 2023 | 142.91 | 144.87 | 142.91 | 144.05 | 140.25 | 196,000 |
Jul 18, 2023 | 143.54 | 144.63 | 141.30 | 142.59 | 138.83 | 280,400 |
Jul 17, 2023 | 144.59 | 144.76 | 143.30 | 143.53 | 139.75 | 1,253,600 |
Jul 14, 2023 | 145.44 | 145.69 | 144.26 | 145.10 | 141.27 | 945,500 |
Jul 13, 2023 | 145.08 | 145.68 | 144.69 | 145.67 | 141.83 | 119,300 |
Jul 12, 2023 | 143.59 | 145.25 | 143.28 | 145.13 | 141.30 | 159,200 |
Jul 11, 2023 | 141.50 | 143.02 | 141.14 | 142.99 | 139.22 | 136,400 |
Jul 10, 2023 | 141.55 | 142.10 | 140.23 | 141.28 | 137.56 | 125,700 |
Jul 7, 2023 | 142.13 | 142.82 | 141.40 | 141.83 | 138.09 | 116,100 |
Jul 6, 2023 | 143.62 | 143.64 | 142.21 | 142.94 | 139.17 | 128,900 |
Jul 5, 2023 | 142.66 | 145.67 | 142.58 | 144.69 | 140.88 | 226,100 |
Jul 3, 2023 | 141.83 | 143.23 | 141.68 | 143.21 | 139.43 | 124,400 |
Jun 30, 2023 | 140.83 | 142.34 | 140.79 | 142.17 | 138.42 | 132,700 |
Jun 29, 2023 | 1.11 Dividend | |||||
Jun 29, 2023 | 139.98 | 141.43 | 139.29 | 140.63 | 136.92 | 162,000 |
Jun 28, 2023 | 143.63 | 143.63 | 141.36 | 141.70 | 136.88 | 146,600 |
Jun 27, 2023 | 143.74 | 144.20 | 143.39 | 143.70 | 138.81 | 167,400 |
Jun 26, 2023 | 142.53 | 144.11 | 142.00 | 143.61 | 138.73 | 129,900 |
Jun 23, 2023 | 144.81 | 145.19 | 142.08 | 142.19 | 137.36 | 153,100 |
Jun 22, 2023 | 145.98 | 146.24 | 144.15 | 144.54 | 139.63 | 111,900 |
Jun 21, 2023 | 144.07 | 145.64 | 142.51 | 145.56 | 140.61 | 110,600 |
Jun 20, 2023 | 146.02 | 146.02 | 144.36 | 144.47 | 139.56 | 147,700 |
Jun 16, 2023 | 145.58 | 147.32 | 145.58 | 146.24 | 141.27 | 164,800 |
Jun 15, 2023 | 144.63 | 145.80 | 144.31 | 145.56 | 140.61 | 137,200 |
Jun 14, 2023 | 144.62 | 145.70 | 143.79 | 143.99 | 139.09 | 133,400 |
Jun 13, 2023 | 143.56 | 144.69 | 143.11 | 144.20 | 139.30 | 177,800 |
Jun 12, 2023 | 144.71 | 144.82 | 143.65 | 144.30 | 139.39 | 376,700 |
Jun 9, 2023 | 145.34 | 145.60 | 144.50 | 144.57 | 139.65 | 125,300 |
Jun 8, 2023 | 144.97 | 145.69 | 143.90 | 145.52 | 140.57 | 113,800 |
Jun 7, 2023 | 142.53 | 145.24 | 141.94 | 144.93 | 140.00 | 142,000 |
Jun 6, 2023 | 142.90 | 143.24 | 141.99 | 142.48 | 137.64 | 302,700 |
Jun 5, 2023 | 142.20 | 143.92 | 141.83 | 142.35 | 137.51 | 121,500 |
Jun 2, 2023 | 139.77 | 142.38 | 139.50 | 141.95 | 137.12 | 318,100 |
Jun 1, 2023 | 141.57 | 141.59 | 139.50 | 140.39 | 135.62 | 203,100 |
May 31, 2023 | 140.19 | 141.90 | 139.25 | 141.32 | 136.51 | 191,200 |
May 30, 2023 | 140.91 | 141.60 | 139.97 | 140.07 | 135.31 | 138,100 |
May 26, 2023 | 140.48 | 140.72 | 139.33 | 140.60 | 135.82 | 222,100 |
May 25, 2023 | 142.15 | 142.15 | 139.57 | 140.52 | 135.74 | 208,200 |
May 24, 2023 | 143.22 | 143.61 | 142.25 | 142.50 | 137.65 | 164,300 |
May 23, 2023 | 143.34 | 144.86 | 143.25 | 143.37 | 138.49 | 110,300 |
May 22, 2023 | 144.00 | 144.73 | 143.22 | 143.77 | 138.88 | 116,700 |
May 19, 2023 | 144.10 | 145.28 | 143.59 | 143.70 | 138.81 | 106,400 |
May 18, 2023 | 143.62 | 144.08 | 142.81 | 143.90 | 139.01 | 194,600 |
May 17, 2023 | 145.14 | 145.18 | 143.84 | 144.42 | 139.51 | 163,200 |
May 16, 2023 | 147.78 | 148.07 | 144.74 | 144.74 | 139.82 | 126,900 |
May 15, 2023 | 150.25 | 150.40 | 147.44 | 148.00 | 142.97 | 109,000 |
May 12, 2023 | 149.68 | 150.60 | 149.00 | 149.85 | 144.75 | 98,500 |
May 11, 2023 | 150.24 | 150.57 | 148.34 | 148.98 | 143.91 | 92,200 |
May 10, 2023 | 150.02 | 150.93 | 149.10 | 150.61 | 145.49 | 136,400 |
May 9, 2023 | 148.91 | 149.64 | 148.20 | 149.16 | 144.09 | 61,200 |
May 8, 2023 | 149.72 | 150.66 | 148.99 | 149.39 | 144.31 | 71,600 |
May 5, 2023 | 148.47 | 150.00 | 148.47 | 149.77 | 144.68 | 79,200 |
May 4, 2023 | 147.91 | 149.23 | 146.69 | 148.79 | 143.73 | 115,200 |
May 3, 2023 | 148.51 | 149.73 | 147.59 | 147.74 | 142.72 | 72,200 |
May 2, 2023 | 149.80 | 149.98 | 147.13 | 148.13 | 143.09 | 128,400 |
May 1, 2023 | 149.37 | 151.31 | 149.37 | 149.97 | 144.87 | 102,500 |
Apr 28, 2023 | 149.79 | 150.58 | 148.99 | 149.73 | 144.64 | 159,500 |
Apr 27, 2023 | 148.44 | 150.04 | 148.44 | 149.95 | 144.85 | 108,100 |
Apr 26, 2023 | 151.06 | 151.06 | 148.00 | 148.21 | 143.17 | 89,500 |
Related Tickers
CNXT VanEck ChiNext ETF
23.21
+3.48%
CQQQ Invesco China Technology ETF
33.93
+3.54%
QLD ProShares Ultra QQQ
81.68
+2.92%
EZA iShares MSCI South Africa ETF
40.12
+2.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
FCOM Fidelity MSCI Communication Services Index ETF
48.62
+2.57%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IGM iShares Expanded Tech Sector ETF
83.65
+2.36%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
IYW iShares U.S. Technology ETF
131.17
+2.32%
TUR iShares MSCI Turkey ETF
39.63
+2.24%
SMH VanEck Semiconductor ETF
216.61
+2.08%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.16
+2.20%
VGT Vanguard Information Technology Index Fund ETF Shares
505.33
+2.00%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IVW iShares S&P 500 Growth ETF
82.60
+2.01%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
68.21
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
IWY iShares Russell Top 200 Growth ETF
190.56
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
90.54
+1.90%
ONEQ Fidelity Nasdaq Composite Index ETF
62.65
+1.89%
IWF iShares Russell 1000 Growth ETF
328.12
+1.88%
MGK Vanguard Mega Cap Growth Index Fund
277.99
+1.90%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
150.18
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.45
+1.90%
VUG Vanguard Growth Index Fund ETF Shares
335.33
+1.87%
IXN iShares Global Tech ETF
72.04
+1.82%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.44
+1.86%
ITB iShares U.S. Home Construction ETF
106.24
+1.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.82
+1.81%
CIBR First Trust NASDAQ Cybersecurity ETF
55.07
+1.64%
PSI Invesco Semiconductors ETF
54.26
+1.54%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.42
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
SOXX iShares Semiconductor ETF
215.99
+1.69%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
XLK Technology Select Sector SPDR Fund
200.80
+1.62%
FTXL First Trust Nasdaq Semiconductor ETF
86.87
+1.69%
DXJ WisdomTree Japan Hedged Equity Fund
107.42
+1.69%
XSD SPDR S&P Semiconductor ETF
224.35
+1.69%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.20
+1.68%
LIT Global X Lithium & Battery Tech ETF
42.88
+1.61%
IOO iShares Global 100 ETF
88.55
+1.66%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
XHB SPDR S&P Homebuilders ETF
104.06
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.85
+1.64%
CNYA iShares MSCI China A ETF
26.40
+1.66%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
FXL First Trust Technology AlphaDEX Fund
129.59
+1.60%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
QTUM Defiance Quantum ETF
58.23
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.62
+1.46%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
QQQ Invesco QQQ Trust
430.73
+1.48%
FLN First Trust Latin America AlphaDEX Fund
19.65
+1.39%
SPHQ Invesco S&P 500 Quality ETF
59.34
+1.34%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.18
+1.35%
OEF iShares S&P 100 ETF
241.64
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
54.61
+1.43%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.78
+1.31%
BLOK Amplify Transformational Data Sharing ETF
32.73
+1.28%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.15
+1.26%
MGC Vanguard Mega Cap Index Fund
182.15
+1.23%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.25%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.35
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
IWL iShares Russell Top 200 ETF
123.84
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.36
+1.14%
REZ iShares Residential and Multisector Real Estate ETF
71.00
+1.17%
BLCN Siren Nasdaq NexGen Economy ETF
25.69
+1.14%
SUSA iShares MSCI USA ESG Select ETF
105.58
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
EWT iShares MSCI Taiwan ETF
47.03
+1.05%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.63
+1.11%
VOO Vanguard S&P 500 ETF
467.60
+1.09%
RTH VanEck Retail ETF
200.76
+1.09%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.31
+1.09%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.63
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.91
+1.00%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.81
+1.03%
IVV iShares Core S&P 500 ETF
511.25
+1.07%
ESGU iShares ESG Aware MSCI USA ETF
111.70
+1.06%
IWB iShares Russell 1000 ETF
279.68
+1.04%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.98
+0.92%
SPLG SPDR Portfolio S&P 500 ETF
59.84
+1.02%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.39
+1.05%
XSMO Invesco S&P SmallCap Momentum ETF
58.62
+1.05%
QGRO American Century U.S. Quality Growth ETF
81.10
+1.03%
ICF iShares Cohen & Steers REIT ETF
54.12
+0.93%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.31
+1.02%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.12%