Nasdaq - Delayed Quote • USD
Vanguard Total Intl Stock Index I (VTSNX)
At close: 8:01 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 26, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
Apr 25, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
Apr 24, 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
Apr 23, 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
Apr 22, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
Apr 19, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
Apr 18, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Apr 17, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Apr 16, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Apr 15, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
Apr 12, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
Apr 11, 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
Apr 10, 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
Apr 9, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Apr 8, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
Apr 5, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
Apr 4, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Apr 3, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
Apr 2, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Apr 1, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Mar 28, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Mar 27, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Mar 26, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
Mar 25, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
Mar 22, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
Mar 21, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
Mar 20, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
Mar 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Mar 18, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
Mar 15, 2024 | 0.48 Dividend | |||||
Mar 15, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Mar 14, 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.16 | - |
Mar 13, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 128.83 | - |
Mar 12, 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.09 | - |
Mar 11, 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.00 | - |
Mar 8, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.37 | - |
Mar 7, 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 128.76 | - |
Mar 6, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.48 | - |
Mar 5, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.03 | - |
Mar 4, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 126.62 | - |
Mar 1, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 126.90 | - |
Feb 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.58 | - |
Feb 28, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.18 | - |
Feb 27, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
Feb 26, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 125.85 | - |
Feb 23, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
Feb 22, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.04 | - |
Feb 21, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 124.77 | - |
Feb 20, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 124.56 | - |
Feb 16, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.21 | - |
Feb 15, 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 123.87 | - |
Feb 14, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.70 | - |
Feb 13, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.57 | - |
Feb 12, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.33 | - |
Feb 9, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 122.99 | - |
Feb 8, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 122.82 | - |
Feb 7, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.94 | - |
Feb 6, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 122.75 | - |
Feb 5, 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 121.62 | - |
Feb 2, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
Feb 1, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 122.96 | - |
Jan 31, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.81 | - |
Jan 30, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.44 | - |
Jan 29, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 122.85 | - |
Jan 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
Jan 25, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.87 | - |
Jan 24, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.53 | - |
Jan 23, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.70 | - |
Jan 22, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 120.58 | - |
Jan 19, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 120.68 | - |
Jan 18, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.10 | - |
Jan 17, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.21 | - |
Jan 16, 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 120.78 | - |
Jan 12, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 122.69 | - |
Jan 11, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.26 | - |
Jan 10, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.21 | - |
Jan 9, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 121.89 | - |
Jan 8, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 122.90 | - |
Jan 5, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.03 | - |
Jan 4, 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 121.96 | - |
Jan 3, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.70 | - |
Jan 2, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 122.65 | - |
Dec 29, 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 123.81 | - |
Dec 28, 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 123.81 | - |
Dec 27, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.74 | - |
Dec 26, 2023 | 123.17 | 123.17 | 123.17 | 123.17 | 122.71 | - |
Dec 22, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.25 | - |
Dec 21, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.25 | - |
Dec 20, 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 120.50 | - |
Dec 19, 2023 | 122.34 | 122.34 | 122.34 | 122.34 | 121.89 | - |
Dec 18, 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 120.90 | - |
Dec 15, 2023 | 1.82 Dividend | |||||
Dec 15, 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 120.80 | - |
Dec 14, 2023 | 123.85 | 123.85 | 123.85 | 123.85 | 121.58 | - |
Dec 13, 2023 | 122.35 | 122.35 | 122.35 | 122.35 | 120.11 | - |
Dec 12, 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 118.70 | - |
Dec 11, 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 118.70 | - |
Dec 8, 2023 | 120.67 | 120.67 | 120.67 | 120.67 | 118.46 | - |
Dec 7, 2023 | 120.48 | 120.48 | 120.48 | 120.48 | 118.27 | - |
Dec 6, 2023 | 119.99 | 119.99 | 119.99 | 119.99 | 117.79 | - |
Dec 5, 2023 | 119.82 | 119.82 | 119.82 | 119.82 | 117.62 | - |
Dec 4, 2023 | 120.26 | 120.26 | 120.26 | 120.26 | 118.06 | - |
Dec 1, 2023 | 121.15 | 121.15 | 121.15 | 121.15 | 118.93 | - |
Nov 30, 2023 | 120.26 | 120.26 | 120.26 | 120.26 | 118.06 | - |
Nov 29, 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 117.93 | - |
Nov 28, 2023 | 120.07 | 120.07 | 120.07 | 120.07 | 117.87 | - |
Nov 27, 2023 | 119.69 | 119.69 | 119.69 | 119.69 | 117.50 | - |
Nov 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.80 | - |
Nov 22, 2023 | 119.39 | 119.39 | 119.39 | 119.39 | 117.20 | - |
Nov 21, 2023 | 119.33 | 119.33 | 119.33 | 119.33 | 117.14 | - |
Nov 20, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 117.65 | - |
Nov 17, 2023 | 119.08 | 119.08 | 119.08 | 119.08 | 116.90 | - |
Nov 16, 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 115.75 | - |
Nov 15, 2023 | 118.36 | 118.36 | 118.36 | 118.36 | 116.19 | - |
Nov 14, 2023 | 117.96 | 117.96 | 117.96 | 117.96 | 115.80 | - |
Nov 13, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 113.09 | - |
Nov 10, 2023 | 115.08 | 115.08 | 115.08 | 115.08 | 112.97 | - |
Nov 9, 2023 | 114.56 | 114.56 | 114.56 | 114.56 | 112.46 | - |
Nov 8, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 112.70 | - |
Nov 7, 2023 | 115.11 | 115.11 | 115.11 | 115.11 | 113.00 | - |
Nov 6, 2023 | 115.78 | 115.78 | 115.78 | 115.78 | 113.66 | - |
Nov 3, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 113.48 | - |
Nov 2, 2023 | 114.11 | 114.11 | 114.11 | 114.11 | 112.02 | - |
Nov 1, 2023 | 111.93 | 111.93 | 111.93 | 111.93 | 109.88 | - |
Oct 31, 2023 | 110.87 | 110.87 | 110.87 | 110.87 | 108.84 | - |
Oct 30, 2023 | 110.85 | 110.85 | 110.85 | 110.85 | 108.82 | - |
Oct 27, 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 107.74 | - |
Oct 26, 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 107.88 | - |
Oct 25, 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 108.56 | - |
Oct 24, 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 109.42 | - |
Oct 23, 2023 | 110.90 | 110.90 | 110.90 | 110.90 | 108.87 | - |
Oct 20, 2023 | 110.97 | 110.97 | 110.97 | 110.97 | 108.94 | - |
Oct 19, 2023 | 112.12 | 112.12 | 112.12 | 112.12 | 110.06 | - |
Oct 18, 2023 | 112.97 | 112.97 | 112.97 | 112.97 | 110.90 | - |
Oct 17, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 112.60 | - |
Oct 16, 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 112.55 | - |
Oct 13, 2023 | 114.04 | 114.04 | 114.04 | 114.04 | 111.95 | - |
Oct 12, 2023 | 115.04 | 115.04 | 115.04 | 115.04 | 112.93 | - |
Oct 11, 2023 | 115.86 | 115.86 | 115.86 | 115.86 | 113.74 | - |
Oct 10, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 113.24 | - |
Oct 9, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 111.67 | - |
Oct 6, 2023 | 113.97 | 113.97 | 113.97 | 113.97 | 111.88 | - |
Oct 5, 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 110.70 | - |
Oct 4, 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 109.99 | - |
Oct 3, 2023 | 112.13 | 112.13 | 112.13 | 112.13 | 110.07 | - |
Oct 2, 2023 | 113.61 | 113.61 | 113.61 | 113.61 | 111.53 | - |
Sep 29, 2023 | 114.91 | 114.91 | 114.91 | 114.91 | 112.80 | - |
Sep 28, 2023 | 115.06 | 115.06 | 115.06 | 115.06 | 112.95 | - |
Sep 27, 2023 | 114.45 | 114.45 | 114.45 | 114.45 | 112.35 | - |
Sep 26, 2023 | 114.57 | 114.57 | 114.57 | 114.57 | 112.47 | - |
Sep 25, 2023 | 116.07 | 116.07 | 116.07 | 116.07 | 113.94 | - |
Sep 22, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 114.36 | - |
Sep 21, 2023 | 116.24 | 116.24 | 116.24 | 116.24 | 114.11 | - |
Sep 20, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 115.86 | - |
Sep 19, 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 116.25 | - |
Sep 18, 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 116.28 | - |
Sep 15, 2023 | 0.63 Dividend | |||||
Sep 15, 2023 | 118.91 | 118.91 | 118.91 | 118.91 | 116.73 | - |
Sep 14, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 116.98 | - |
Sep 13, 2023 | 118.49 | 118.49 | 118.49 | 118.49 | 115.70 | - |
Sep 12, 2023 | 118.69 | 118.69 | 118.69 | 118.69 | 115.90 | - |
Sep 11, 2023 | 119.03 | 119.03 | 119.03 | 119.03 | 116.23 | - |
Sep 8, 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 115.13 | - |
Sep 7, 2023 | 117.98 | 117.98 | 117.98 | 117.98 | 115.21 | - |
Sep 6, 2023 | 118.67 | 118.67 | 118.67 | 118.67 | 115.88 | - |
Sep 5, 2023 | 119.09 | 119.09 | 119.09 | 119.09 | 116.29 | - |
Sep 1, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 117.03 | - |
Aug 31, 2023 | 119.49 | 119.49 | 119.49 | 119.49 | 116.68 | - |
Aug 30, 2023 | 120.17 | 120.17 | 120.17 | 120.17 | 117.34 | - |
Aug 29, 2023 | 120.26 | 120.26 | 120.26 | 120.26 | 117.43 | - |
Aug 28, 2023 | 118.59 | 118.59 | 118.59 | 118.59 | 115.80 | - |
Aug 25, 2023 | 117.48 | 117.48 | 117.48 | 117.48 | 114.72 | - |
Aug 24, 2023 | 117.11 | 117.11 | 117.11 | 117.11 | 114.36 | - |
Aug 23, 2023 | 118.24 | 118.24 | 118.24 | 118.24 | 115.46 | - |
Aug 22, 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 114.29 | - |
Aug 21, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 114.35 | - |
Aug 18, 2023 | 116.83 | 116.83 | 116.83 | 116.83 | 114.08 | - |
Aug 17, 2023 | 117.19 | 117.19 | 117.19 | 117.19 | 114.43 | - |
Aug 16, 2023 | 117.69 | 117.69 | 117.69 | 117.69 | 114.92 | - |
Aug 15, 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 115.77 | - |
Aug 14, 2023 | 119.91 | 119.91 | 119.91 | 119.91 | 117.09 | - |
Aug 11, 2023 | 120.51 | 120.51 | 120.51 | 120.51 | 117.68 | - |
Aug 10, 2023 | 121.47 | 121.47 | 121.47 | 121.47 | 118.61 | - |
Aug 9, 2023 | 121.07 | 121.07 | 121.07 | 121.07 | 118.22 | - |
Aug 8, 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 118.11 | - |
Aug 7, 2023 | 121.97 | 121.97 | 121.97 | 121.97 | 119.10 | - |
Aug 4, 2023 | 121.32 | 121.32 | 121.32 | 121.32 | 118.47 | - |
Aug 3, 2023 | 121.05 | 121.05 | 121.05 | 121.05 | 118.20 | - |
Aug 2, 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 118.45 | - |
Aug 1, 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 120.85 | - |
Jul 31, 2023 | 125.01 | 125.01 | 125.01 | 125.01 | 122.07 | - |
Jul 28, 2023 | 124.82 | 124.82 | 124.82 | 124.82 | 121.89 | - |
Jul 27, 2023 | 123.67 | 123.67 | 123.67 | 123.67 | 120.76 | - |
Jul 26, 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 121.23 | - |
Jul 25, 2023 | 123.99 | 123.99 | 123.99 | 123.99 | 121.07 | - |
Jul 24, 2023 | 123.32 | 123.32 | 123.32 | 123.32 | 120.42 | - |
Jul 21, 2023 | 123.10 | 123.10 | 123.10 | 123.10 | 120.21 | - |
Jul 20, 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 120.17 | - |
Jul 19, 2023 | 123.72 | 123.72 | 123.72 | 123.72 | 120.81 | - |
Jul 18, 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 120.80 | - |
Jul 17, 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 120.40 | - |
Jul 14, 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 120.50 | - |
Jul 13, 2023 | 123.94 | 123.94 | 123.94 | 123.94 | 121.03 | - |
Jul 12, 2023 | 122.02 | 122.02 | 122.02 | 122.02 | 119.15 | - |
Jul 11, 2023 | 119.99 | 119.99 | 119.99 | 119.99 | 117.17 | - |
Jul 10, 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 116.06 | - |
Jul 7, 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 115.77 | - |
Jul 6, 2023 | 117.83 | 117.83 | 117.83 | 117.83 | 115.06 | - |
Jul 5, 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 116.99 | - |
Jul 3, 2023 | 120.72 | 120.72 | 120.72 | 120.72 | 117.88 | - |
Jun 30, 2023 | 120.35 | 120.35 | 120.35 | 120.35 | 117.52 | - |
Jun 29, 2023 | 119.09 | 119.09 | 119.09 | 119.09 | 116.29 | - |
Jun 28, 2023 | 119.33 | 119.33 | 119.33 | 119.33 | 116.52 | - |
Jun 27, 2023 | 119.33 | 119.33 | 119.33 | 119.33 | 116.52 | - |
Jun 26, 2023 | 118.44 | 118.44 | 118.44 | 118.44 | 115.66 | - |
Jun 23, 2023 | 118.26 | 118.26 | 118.26 | 118.26 | 115.48 | - |
Jun 22, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 117.23 | - |
Jun 21, 2023 | 120.66 | 120.66 | 120.66 | 120.66 | 117.82 | - |
Jun 20, 2023 | 120.76 | 120.76 | 120.76 | 120.76 | 117.92 | - |
Jun 16, 2023 | 1.33 Dividend | |||||
Jun 16, 2023 | 122.38 | 122.38 | 122.38 | 122.38 | 119.50 | - |
Jun 15, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 119.69 | - |
Jun 14, 2023 | 122.69 | 122.69 | 122.69 | 122.69 | 118.52 | - |
Jun 13, 2023 | 122.18 | 122.18 | 122.18 | 122.18 | 118.03 | - |
Jun 12, 2023 | 121.23 | 121.23 | 121.23 | 121.23 | 117.11 | - |
Jun 9, 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 116.58 | - |
Jun 8, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 116.50 | - |
Jun 7, 2023 | 119.68 | 119.68 | 119.68 | 119.68 | 115.62 | - |
Jun 6, 2023 | 120.35 | 120.35 | 120.35 | 120.35 | 116.26 | - |
Jun 5, 2023 | 119.59 | 119.59 | 119.59 | 119.59 | 115.53 | - |
Jun 2, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 115.73 | - |
Jun 1, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 114.19 | - |
May 31, 2023 | 116.54 | 116.54 | 116.54 | 116.54 | 112.58 | - |
May 30, 2023 | 117.66 | 117.66 | 117.66 | 117.66 | 113.66 | - |
May 26, 2023 | 118.68 | 118.68 | 118.68 | 118.68 | 114.65 | - |
May 25, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 113.46 | - |
May 24, 2023 | 117.83 | 117.83 | 117.83 | 117.83 | 113.83 | - |
May 23, 2023 | 119.29 | 119.29 | 119.29 | 119.29 | 115.24 | - |
May 22, 2023 | 120.75 | 120.75 | 120.75 | 120.75 | 116.65 | - |
May 19, 2023 | 120.44 | 120.44 | 120.44 | 120.44 | 116.35 | - |
May 18, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 115.97 | - |
May 17, 2023 | 120.34 | 120.34 | 120.34 | 120.34 | 116.25 | - |
May 16, 2023 | 119.91 | 119.91 | 119.91 | 119.91 | 115.84 | - |
May 15, 2023 | 120.86 | 120.86 | 120.86 | 120.86 | 116.76 | - |
May 12, 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 115.68 | - |
May 11, 2023 | 120.24 | 120.24 | 120.24 | 120.24 | 116.16 | - |
May 10, 2023 | 120.81 | 120.81 | 120.81 | 120.81 | 116.71 | - |
May 9, 2023 | 120.87 | 120.87 | 120.87 | 120.87 | 116.77 | - |
May 8, 2023 | 121.36 | 121.36 | 121.36 | 121.36 | 117.24 | - |
May 5, 2023 | 121.19 | 121.19 | 121.19 | 121.19 | 117.07 | - |
May 4, 2023 | 119.62 | 119.62 | 119.62 | 119.62 | 115.56 | - |
May 3, 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 115.44 | - |
May 2, 2023 | 119.34 | 119.34 | 119.34 | 119.34 | 115.29 | - |
May 1, 2023 | 120.37 | 120.37 | 120.37 | 120.37 | 116.28 | - |
Apr 28, 2023 | 120.63 | 120.63 | 120.63 | 120.63 | 116.53 | - |
Apr 27, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 116.31 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%