NasdaqGM - Delayed Quote • USD
Vanguard Total International Stock Index Fund ETF Shares (VXUS)
At close: 4:00 PM EDT
After hours: 4:11 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 | 59.13 | 59.41 | 59.12 | 59.34 | 59.34 | 3,363,366 |
Apr 25, 2024 | 58.28 | 58.94 | 58.17 | 58.86 | 58.86 | 2,075,000 |
Apr 24, 2024 | 59.16 | 59.16 | 58.76 | 58.97 | 58.97 | 1,897,600 |
Apr 23, 2024 | 58.58 | 59.11 | 58.56 | 59.05 | 59.05 | 2,253,600 |
Apr 22, 2024 | 58.13 | 58.64 | 58.04 | 58.49 | 58.49 | 2,439,400 |
Apr 19, 2024 | 57.85 | 58.08 | 57.74 | 57.89 | 57.89 | 2,535,200 |
Apr 18, 2024 | 58.02 | 58.28 | 57.80 | 57.91 | 57.91 | 2,140,000 |
Apr 17, 2024 | 58.19 | 58.24 | 57.68 | 57.90 | 57.90 | 3,299,900 |
Apr 16, 2024 | 57.97 | 58.14 | 57.70 | 57.86 | 57.86 | 3,152,700 |
Apr 15, 2024 | 59.36 | 59.41 | 58.44 | 58.52 | 58.52 | 4,267,600 |
Apr 12, 2024 | 59.28 | 59.41 | 58.70 | 58.79 | 58.79 | 3,892,300 |
Apr 11, 2024 | 59.86 | 59.90 | 59.28 | 59.83 | 59.83 | 2,378,700 |
Apr 10, 2024 | 59.63 | 59.87 | 59.42 | 59.62 | 59.62 | 2,921,600 |
Apr 9, 2024 | 60.63 | 60.70 | 60.18 | 60.47 | 60.47 | 3,960,400 |
Apr 8, 2024 | 60.35 | 60.43 | 60.23 | 60.31 | 60.31 | 2,892,000 |
Apr 5, 2024 | 59.77 | 60.13 | 59.64 | 60.01 | 60.01 | 2,846,600 |
Apr 4, 2024 | 60.64 | 60.69 | 59.76 | 59.79 | 59.79 | 2,347,200 |
Apr 3, 2024 | 59.79 | 60.32 | 59.79 | 60.20 | 60.20 | 2,763,500 |
Apr 2, 2024 | 59.90 | 59.99 | 59.80 | 59.94 | 59.94 | 2,280,700 |
Apr 1, 2024 | 60.45 | 60.51 | 60.05 | 60.19 | 60.19 | 3,578,400 |
Mar 28, 2024 | 60.24 | 60.42 | 60.24 | 60.30 | 60.30 | 3,008,700 |
Mar 27, 2024 | 60.08 | 60.33 | 60.02 | 60.32 | 60.32 | 2,444,300 |
Mar 26, 2024 | 60.22 | 60.22 | 59.99 | 59.99 | 59.99 | 1,849,800 |
Mar 25, 2024 | 59.92 | 60.15 | 59.89 | 59.99 | 59.99 | 2,756,500 |
Mar 22, 2024 | 60.18 | 60.20 | 59.98 | 60.04 | 60.04 | 2,489,100 |
Mar 21, 2024 | 60.45 | 60.49 | 60.26 | 60.27 | 60.27 | 2,407,800 |
Mar 20, 2024 | 59.60 | 60.31 | 59.57 | 60.26 | 60.26 | 5,097,800 |
Mar 19, 2024 | 59.50 | 59.76 | 59.37 | 59.62 | 59.62 | 3,027,400 |
Mar 18, 2024 | 59.78 | 59.83 | 59.54 | 59.60 | 59.60 | 3,311,000 |
Mar 15, 2024 | 0.22 Dividend | |||||
Mar 15, 2024 | 59.72 | 59.80 | 59.44 | 59.59 | 59.59 | 4,875,100 |
Mar 14, 2024 | 60.26 | 60.33 | 59.66 | 59.88 | 59.66 | 5,410,000 |
Mar 13, 2024 | 60.21 | 60.40 | 60.17 | 60.26 | 60.03 | 2,916,600 |
Mar 12, 2024 | 60.01 | 60.35 | 59.82 | 60.35 | 60.12 | 3,032,600 |
Mar 11, 2024 | 59.74 | 59.91 | 59.65 | 59.86 | 59.64 | 4,798,500 |
Mar 8, 2024 | 60.42 | 60.51 | 60.00 | 60.06 | 59.84 | 4,518,300 |
Mar 7, 2024 | 59.98 | 60.30 | 59.92 | 60.23 | 60.00 | 7,707,300 |
Mar 6, 2024 | 59.61 | 59.83 | 59.53 | 59.66 | 59.44 | 10,963,800 |
Mar 5, 2024 | 59.08 | 59.29 | 58.78 | 58.90 | 58.68 | 2,591,100 |
Mar 4, 2024 | 59.18 | 59.23 | 59.06 | 59.12 | 58.90 | 2,724,100 |
Mar 1, 2024 | 58.99 | 59.34 | 58.77 | 59.30 | 59.08 | 2,851,600 |
Feb 29, 2024 | 58.76 | 58.87 | 58.42 | 58.63 | 58.41 | 2,749,200 |
Feb 28, 2024 | 58.54 | 58.60 | 58.43 | 58.50 | 58.28 | 2,878,200 |
Feb 27, 2024 | 58.90 | 58.99 | 58.84 | 58.93 | 58.71 | 2,240,600 |
Feb 26, 2024 | 58.94 | 58.95 | 58.74 | 58.82 | 58.60 | 2,971,300 |
Feb 23, 2024 | 58.96 | 59.05 | 58.85 | 58.95 | 58.73 | 1,991,400 |
Feb 22, 2024 | 58.79 | 58.96 | 58.68 | 58.92 | 58.70 | 2,640,100 |
Feb 21, 2024 | 58.22 | 58.33 | 58.08 | 58.32 | 58.10 | 2,116,600 |
Feb 20, 2024 | 58.40 | 58.45 | 58.12 | 58.26 | 58.04 | 2,967,300 |
Feb 16, 2024 | 58.05 | 58.33 | 57.92 | 58.08 | 57.86 | 2,861,300 |
Feb 15, 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 57.74 | 2,462,700 |
Feb 14, 2024 | 57.15 | 57.42 | 57.10 | 57.40 | 57.19 | 2,604,300 |
Feb 13, 2024 | 57.03 | 57.11 | 56.48 | 56.70 | 56.49 | 3,887,400 |
Feb 12, 2024 | 57.53 | 57.91 | 57.52 | 57.72 | 57.50 | 3,006,000 |
Feb 9, 2024 | 57.36 | 57.58 | 57.18 | 57.55 | 57.33 | 2,380,500 |
Feb 8, 2024 | 57.35 | 57.36 | 57.15 | 57.31 | 57.10 | 2,904,000 |
Feb 7, 2024 | 57.41 | 57.55 | 57.35 | 57.46 | 57.25 | 2,474,600 |
Feb 6, 2024 | 57.09 | 57.47 | 57.05 | 57.45 | 57.24 | 4,226,300 |
Feb 5, 2024 | 56.79 | 56.97 | 56.57 | 56.85 | 56.64 | 2,610,000 |
Feb 2, 2024 | 57.11 | 57.15 | 56.86 | 57.10 | 56.89 | 3,223,000 |
Feb 1, 2024 | 57.17 | 57.52 | 57.03 | 57.50 | 57.28 | 3,248,700 |
Jan 31, 2024 | 57.37 | 57.60 | 56.88 | 56.97 | 56.76 | 5,887,200 |
Jan 30, 2024 | 57.18 | 57.31 | 57.03 | 57.27 | 57.06 | 3,300,900 |
Jan 29, 2024 | 57.24 | 57.51 | 57.07 | 57.45 | 57.24 | 3,030,200 |
Jan 26, 2024 | 57.17 | 57.31 | 57.11 | 57.18 | 56.97 | 2,854,900 |
Jan 25, 2024 | 57.03 | 57.05 | 56.75 | 57.00 | 56.79 | 3,036,200 |
Jan 24, 2024 | 57.21 | 57.24 | 56.85 | 56.85 | 56.64 | 3,530,800 |
Jan 23, 2024 | 56.31 | 56.47 | 56.19 | 56.45 | 56.24 | 2,770,400 |
Jan 22, 2024 | 56.34 | 56.59 | 56.32 | 56.41 | 56.20 | 3,432,500 |
Jan 19, 2024 | 56.08 | 56.44 | 55.91 | 56.44 | 56.23 | 2,555,800 |
Jan 18, 2024 | 56.00 | 56.16 | 55.85 | 56.16 | 55.95 | 2,597,600 |
Jan 17, 2024 | 55.53 | 55.75 | 55.40 | 55.74 | 55.53 | 2,601,900 |
Jan 16, 2024 | 56.66 | 56.70 | 56.28 | 56.36 | 56.15 | 3,316,000 |
Jan 12, 2024 | 57.58 | 57.76 | 57.32 | 57.40 | 57.19 | 2,770,100 |
Jan 11, 2024 | 57.29 | 57.40 | 56.72 | 57.20 | 56.99 | 2,446,400 |
Jan 10, 2024 | 57.09 | 57.24 | 57.02 | 57.17 | 56.96 | 2,543,100 |
Jan 9, 2024 | 56.93 | 57.04 | 56.48 | 56.92 | 56.71 | 4,375,900 |
Jan 8, 2024 | 56.95 | 57.50 | 56.95 | 57.48 | 57.26 | 2,776,600 |
Jan 5, 2024 | 56.94 | 57.48 | 56.88 | 57.01 | 56.80 | 3,038,100 |
Jan 4, 2024 | 56.89 | 57.25 | 56.86 | 56.97 | 56.76 | 3,200,900 |
Jan 3, 2024 | 56.71 | 57.09 | 56.66 | 56.94 | 56.73 | 2,821,600 |
Jan 2, 2024 | 57.45 | 57.57 | 57.23 | 57.30 | 57.09 | 4,894,700 |
Dec 29, 2023 | 57.94 | 58.13 | 57.81 | 57.96 | 57.74 | 3,388,500 |
Dec 28, 2023 | 57.98 | 58.18 | 57.88 | 57.92 | 57.70 | 2,710,800 |
Dec 27, 2023 | 57.66 | 57.92 | 57.64 | 57.89 | 57.67 | 3,212,600 |
Dec 26, 2023 | 57.29 | 57.61 | 57.29 | 57.54 | 57.32 | 2,525,200 |
Dec 22, 2023 | 57.21 | 57.39 | 57.08 | 57.26 | 57.05 | 3,432,300 |
Dec 21, 2023 | 56.93 | 57.24 | 56.82 | 57.24 | 57.03 | 12,871,400 |
Dec 20, 2023 | 56.88 | 56.99 | 56.22 | 56.25 | 56.04 | 3,204,700 |
Dec 19, 2023 | 56.73 | 56.99 | 56.73 | 56.97 | 56.76 | 2,407,100 |
Dec 18, 2023 | 0.85 Dividend | |||||
Dec 18, 2023 | 56.51 | 56.52 | 56.28 | 56.46 | 56.25 | 3,549,800 |
Dec 15, 2023 | 57.49 | 57.57 | 57.13 | 57.20 | 56.14 | 2,691,600 |
Dec 14, 2023 | 57.51 | 57.87 | 57.48 | 57.72 | 56.65 | 2,862,200 |
Dec 13, 2023 | 56.26 | 57.14 | 56.02 | 57.14 | 56.08 | 2,866,300 |
Dec 12, 2023 | 56.16 | 56.32 | 55.95 | 56.32 | 55.28 | 3,818,900 |
Dec 11, 2023 | 56.06 | 56.34 | 56.04 | 56.26 | 55.22 | 3,839,100 |
Dec 8, 2023 | 55.90 | 56.28 | 55.90 | 56.14 | 55.10 | 2,178,900 |
Dec 7, 2023 | 56.04 | 56.25 | 55.83 | 56.15 | 55.11 | 2,294,600 |
Dec 6, 2023 | 56.27 | 56.35 | 55.86 | 55.87 | 54.84 | 1,972,000 |
Dec 5, 2023 | 55.77 | 55.95 | 55.65 | 55.81 | 54.78 | 2,200,700 |
Dec 4, 2023 | 55.97 | 56.18 | 55.83 | 55.99 | 54.95 | 3,437,400 |
Dec 1, 2023 | 55.81 | 56.51 | 55.81 | 56.49 | 55.45 | 2,081,500 |
Nov 30, 2023 | 55.98 | 56.07 | 55.73 | 55.98 | 54.94 | 1,937,100 |
Nov 29, 2023 | 55.97 | 56.14 | 55.87 | 55.94 | 54.91 | 1,990,300 |
Nov 28, 2023 | 55.76 | 56.10 | 55.69 | 55.96 | 54.93 | 2,557,600 |
Nov 27, 2023 | 55.80 | 55.82 | 55.63 | 55.77 | 54.74 | 2,031,700 |
Nov 24, 2023 | 55.67 | 55.94 | 55.67 | 55.94 | 54.91 | 1,552,700 |
Nov 22, 2023 | 55.57 | 55.67 | 55.37 | 55.64 | 54.61 | 1,890,500 |
Nov 21, 2023 | 55.78 | 55.84 | 55.50 | 55.59 | 54.56 | 2,206,500 |
Nov 20, 2023 | 55.51 | 55.91 | 55.51 | 55.84 | 54.81 | 2,887,500 |
Nov 17, 2023 | 55.35 | 55.54 | 55.25 | 55.52 | 54.49 | 1,595,900 |
Nov 16, 2023 | 54.89 | 55.15 | 54.77 | 54.95 | 53.93 | 2,066,400 |
Nov 15, 2023 | 55.25 | 55.45 | 55.13 | 55.19 | 54.17 | 1,981,600 |
Nov 14, 2023 | 54.55 | 55.18 | 54.52 | 55.10 | 54.08 | 3,403,700 |
Nov 13, 2023 | 53.43 | 53.84 | 53.37 | 53.74 | 52.75 | 2,098,600 |
Nov 10, 2023 | 53.31 | 53.65 | 53.05 | 53.63 | 52.64 | 2,050,400 |
Nov 9, 2023 | 53.78 | 53.94 | 53.31 | 53.35 | 52.36 | 1,889,300 |
Nov 8, 2023 | 53.53 | 53.71 | 53.33 | 53.46 | 52.47 | 2,281,200 |
Nov 7, 2023 | 53.52 | 53.70 | 53.38 | 53.62 | 52.63 | 2,047,300 |
Nov 6, 2023 | 54.16 | 54.20 | 53.82 | 53.95 | 52.95 | 2,964,700 |
Nov 3, 2023 | 53.83 | 54.15 | 53.80 | 54.01 | 53.01 | 2,667,800 |
Nov 2, 2023 | 53.03 | 53.30 | 52.94 | 53.29 | 52.30 | 3,013,000 |
Nov 1, 2023 | 51.83 | 52.23 | 51.75 | 52.23 | 51.26 | 4,148,400 |
Oct 31, 2023 | 51.63 | 51.76 | 51.44 | 51.72 | 50.76 | 2,825,300 |
Oct 30, 2023 | 51.67 | 51.77 | 51.43 | 51.69 | 50.73 | 4,158,000 |
Oct 27, 2023 | 51.57 | 51.61 | 50.95 | 51.06 | 50.12 | 3,684,100 |
Oct 26, 2023 | 51.29 | 51.44 | 51.01 | 51.20 | 50.25 | 2,758,000 |
Oct 25, 2023 | 51.68 | 51.88 | 51.45 | 51.49 | 50.54 | 2,575,600 |
Oct 24, 2023 | 51.76 | 52.06 | 51.73 | 51.98 | 51.02 | 1,956,200 |
Oct 23, 2023 | 51.40 | 51.93 | 51.19 | 51.61 | 50.66 | 3,904,500 |
Oct 20, 2023 | 51.92 | 52.03 | 51.61 | 51.63 | 50.68 | 2,599,700 |
Oct 19, 2023 | 52.37 | 52.68 | 52.09 | 52.18 | 51.22 | 2,802,800 |
Oct 18, 2023 | 52.96 | 53.03 | 52.49 | 52.54 | 51.57 | 1,906,700 |
Oct 17, 2023 | 53.00 | 53.66 | 53.00 | 53.45 | 52.46 | 2,607,200 |
Oct 16, 2023 | 53.16 | 53.50 | 53.08 | 53.49 | 52.50 | 1,935,100 |
Oct 13, 2023 | 53.38 | 53.52 | 52.95 | 53.09 | 52.11 | 2,034,800 |
Oct 12, 2023 | 54.02 | 54.07 | 53.27 | 53.47 | 52.48 | 2,259,000 |
Oct 11, 2023 | 54.03 | 54.14 | 53.69 | 53.99 | 52.99 | 1,956,000 |
Oct 10, 2023 | 53.54 | 53.92 | 53.50 | 53.77 | 52.78 | 2,393,200 |
Oct 9, 2023 | 52.60 | 53.09 | 52.58 | 53.05 | 52.07 | 2,782,700 |
Oct 6, 2023 | 52.49 | 53.27 | 52.22 | 53.16 | 52.18 | 3,058,000 |
Oct 5, 2023 | 52.35 | 52.58 | 52.19 | 52.51 | 51.54 | 3,195,300 |
Oct 4, 2023 | 52.24 | 52.24 | 51.79 | 52.15 | 51.19 | 3,405,600 |
Oct 3, 2023 | 52.38 | 52.51 | 52.02 | 52.18 | 51.22 | 5,152,100 |
Oct 2, 2023 | 53.25 | 53.36 | 52.71 | 52.83 | 51.85 | 3,277,600 |
Sep 29, 2023 | 54.12 | 54.13 | 53.42 | 53.52 | 52.53 | 2,782,500 |
Sep 28, 2023 | 53.20 | 53.75 | 53.17 | 53.63 | 52.64 | 3,518,500 |
Sep 27, 2023 | 53.55 | 53.58 | 52.96 | 53.30 | 52.31 | 2,665,700 |
Sep 26, 2023 | 53.62 | 53.76 | 53.29 | 53.32 | 52.33 | 2,410,000 |
Sep 25, 2023 | 53.86 | 54.10 | 53.78 | 54.08 | 53.08 | 2,065,600 |
Sep 22, 2023 | 54.48 | 54.65 | 54.22 | 54.27 | 53.27 | 2,287,000 |
Sep 21, 2023 | 54.41 | 54.49 | 54.05 | 54.06 | 53.06 | 4,698,200 |
Sep 20, 2023 | 55.30 | 55.58 | 54.94 | 54.97 | 53.95 | 2,383,700 |
Sep 19, 2023 | 55.21 | 55.32 | 55.01 | 55.14 | 54.12 | 1,603,800 |
Sep 18, 2023 | 0.30 Dividend | |||||
Sep 18, 2023 | 55.19 | 55.25 | 54.99 | 55.18 | 54.16 | 1,987,000 |
Sep 15, 2023 | 55.85 | 56.01 | 55.63 | 55.67 | 54.35 | 1,809,400 |
Sep 14, 2023 | 55.60 | 55.88 | 55.52 | 55.80 | 54.48 | 1,666,700 |
Sep 13, 2023 | 55.23 | 55.37 | 55.08 | 55.19 | 53.88 | 1,796,400 |
Sep 12, 2023 | 55.16 | 55.49 | 55.16 | 55.31 | 54.00 | 1,669,100 |
Sep 11, 2023 | 55.41 | 55.55 | 55.27 | 55.54 | 54.22 | 2,230,000 |
Sep 8, 2023 | 54.91 | 55.07 | 54.85 | 54.92 | 53.62 | 1,841,100 |
Sep 7, 2023 | 55.00 | 55.09 | 54.82 | 54.95 | 53.65 | 1,677,600 |
Sep 6, 2023 | 55.38 | 55.55 | 55.09 | 55.26 | 53.95 | 1,802,700 |
Sep 5, 2023 | 55.75 | 55.75 | 55.44 | 55.45 | 54.14 | 2,316,000 |
Sep 1, 2023 | 56.29 | 56.35 | 55.79 | 55.93 | 54.60 | 1,793,800 |
Aug 31, 2023 | 55.94 | 55.97 | 55.58 | 55.70 | 54.38 | 2,065,100 |
Aug 30, 2023 | 56.01 | 56.22 | 55.92 | 56.02 | 54.69 | 2,064,900 |
Aug 29, 2023 | 55.29 | 56.07 | 55.23 | 56.04 | 54.71 | 1,869,600 |
Aug 28, 2023 | 55.13 | 55.37 | 55.11 | 55.33 | 54.02 | 2,097,700 |
Aug 25, 2023 | 54.80 | 54.99 | 54.34 | 54.82 | 53.52 | 1,529,500 |
Aug 24, 2023 | 54.95 | 55.12 | 54.51 | 54.53 | 53.24 | 1,836,400 |
Aug 23, 2023 | 54.70 | 55.22 | 54.70 | 55.14 | 53.83 | 1,802,800 |
Aug 22, 2023 | 54.80 | 54.83 | 54.44 | 54.49 | 53.20 | 1,998,700 |
Aug 21, 2023 | 54.53 | 54.63 | 54.28 | 54.59 | 53.30 | 1,878,600 |
Aug 18, 2023 | 54.08 | 54.51 | 54.05 | 54.43 | 53.14 | 1,987,900 |
Aug 17, 2023 | 55.07 | 55.13 | 54.47 | 54.52 | 53.23 | 1,800,000 |
Aug 16, 2023 | 55.00 | 55.20 | 54.75 | 54.76 | 53.46 | 1,758,200 |
Aug 15, 2023 | 55.58 | 55.58 | 55.10 | 55.19 | 53.88 | 2,115,300 |
Aug 14, 2023 | 55.63 | 55.93 | 55.43 | 55.88 | 54.56 | 2,127,900 |
Aug 11, 2023 | 56.16 | 56.33 | 56.01 | 56.13 | 54.80 | 1,869,400 |
Aug 10, 2023 | 56.93 | 57.26 | 56.51 | 56.57 | 55.23 | 2,045,600 |
Aug 9, 2023 | 56.52 | 56.60 | 56.26 | 56.42 | 55.08 | 1,549,800 |
Aug 8, 2023 | 56.11 | 56.40 | 55.94 | 56.37 | 55.03 | 2,076,100 |
Aug 7, 2023 | 56.83 | 56.86 | 56.54 | 56.84 | 55.49 | 1,771,500 |
Aug 4, 2023 | 56.62 | 57.06 | 56.46 | 56.53 | 55.19 | 1,814,200 |
Aug 3, 2023 | 56.15 | 56.54 | 56.12 | 56.38 | 55.04 | 2,477,100 |
Aug 2, 2023 | 56.82 | 56.84 | 56.35 | 56.45 | 55.11 | 2,799,300 |
Aug 1, 2023 | 57.71 | 57.85 | 57.46 | 57.57 | 56.21 | 1,959,300 |
Jul 31, 2023 | 58.23 | 58.42 | 58.20 | 58.26 | 56.88 | 2,287,900 |
Jul 28, 2023 | 58.18 | 58.38 | 58.05 | 58.26 | 56.88 | 2,254,000 |
Jul 27, 2023 | 58.19 | 58.20 | 57.49 | 57.55 | 56.19 | 2,271,500 |
Jul 26, 2023 | 57.46 | 58.06 | 57.42 | 57.92 | 56.55 | 1,633,100 |
Jul 25, 2023 | 57.63 | 57.81 | 57.63 | 57.73 | 56.36 | 1,926,100 |
Jul 24, 2023 | 57.27 | 57.63 | 57.24 | 57.51 | 56.15 | 1,521,100 |
Jul 21, 2023 | 57.44 | 57.48 | 57.28 | 57.39 | 56.03 | 1,502,100 |
Jul 20, 2023 | 57.48 | 57.62 | 57.23 | 57.30 | 55.94 | 1,699,600 |
Jul 19, 2023 | 57.70 | 57.83 | 57.50 | 57.63 | 56.26 | 1,793,600 |
Jul 18, 2023 | 57.44 | 57.74 | 57.35 | 57.66 | 56.29 | 1,611,200 |
Jul 17, 2023 | 57.26 | 57.54 | 57.13 | 57.49 | 56.13 | 2,252,900 |
Jul 14, 2023 | 57.69 | 57.73 | 57.40 | 57.46 | 56.10 | 1,730,500 |
Jul 13, 2023 | 57.53 | 57.85 | 57.52 | 57.78 | 56.41 | 2,161,400 |
Jul 12, 2023 | 56.65 | 57.01 | 56.60 | 56.97 | 55.62 | 2,188,600 |
Jul 11, 2023 | 55.66 | 55.94 | 55.52 | 55.93 | 54.60 | 1,476,200 |
Jul 10, 2023 | 55.08 | 55.41 | 55.08 | 55.39 | 54.08 | 1,898,600 |
Jul 7, 2023 | 54.89 | 55.54 | 54.89 | 55.30 | 53.99 | 1,803,500 |
Jul 6, 2023 | 54.99 | 55.00 | 54.51 | 54.77 | 53.47 | 2,333,700 |
Jul 5, 2023 | 55.95 | 55.95 | 55.70 | 55.77 | 54.45 | 1,914,700 |
Jul 3, 2023 | 56.29 | 56.44 | 56.22 | 56.31 | 54.98 | 1,706,400 |
Jun 30, 2023 | 55.98 | 56.18 | 55.90 | 56.08 | 54.75 | 1,939,500 |
Jun 29, 2023 | 55.32 | 55.50 | 55.26 | 55.50 | 54.18 | 1,889,000 |
Jun 28, 2023 | 55.47 | 55.67 | 55.42 | 55.60 | 54.28 | 1,606,200 |
Jun 27, 2023 | 55.41 | 55.69 | 55.25 | 55.66 | 54.34 | 1,844,000 |
Jun 26, 2023 | 55.09 | 55.31 | 55.09 | 55.19 | 53.88 | 2,501,900 |
Jun 23, 2023 | 55.01 | 55.16 | 54.96 | 55.05 | 53.75 | 7,258,500 |
Jun 22, 2023 | 55.84 | 55.97 | 55.77 | 55.92 | 54.60 | 2,190,900 |
Jun 21, 2023 | 56.02 | 56.37 | 56.01 | 56.22 | 54.89 | 1,739,300 |
Jun 20, 2023 | 0.62 Dividend | |||||
Jun 20, 2023 | 56.37 | 56.44 | 56.05 | 56.17 | 54.84 | 2,771,400 |
Jun 16, 2023 | 57.99 | 57.99 | 57.60 | 57.62 | 55.65 | 2,252,900 |
Jun 15, 2023 | 57.24 | 57.79 | 57.22 | 57.76 | 55.79 | 2,120,600 |
Jun 14, 2023 | 57.19 | 57.45 | 56.89 | 57.23 | 55.27 | 2,028,600 |
Jun 13, 2023 | 57.00 | 57.13 | 56.88 | 57.00 | 55.05 | 1,926,200 |
Jun 12, 2023 | 56.38 | 56.48 | 56.27 | 56.47 | 54.54 | 1,808,700 |
Jun 9, 2023 | 56.23 | 56.41 | 56.16 | 56.27 | 54.35 | 1,775,800 |
Jun 8, 2023 | 55.93 | 56.25 | 55.88 | 56.23 | 54.31 | 1,412,600 |
Jun 7, 2023 | 56.03 | 56.23 | 55.69 | 55.74 | 53.84 | 1,755,200 |
Jun 6, 2023 | 55.69 | 56.19 | 55.69 | 56.16 | 54.24 | 2,447,300 |
Jun 5, 2023 | 55.83 | 55.88 | 55.63 | 55.69 | 53.79 | 2,550,200 |
Jun 2, 2023 | 55.87 | 55.99 | 55.79 | 55.94 | 54.03 | 2,623,500 |
Jun 1, 2023 | 54.52 | 55.17 | 54.52 | 55.13 | 53.25 | 2,894,600 |
May 31, 2023 | 54.30 | 54.35 | 53.90 | 54.28 | 52.43 | 2,357,100 |
May 30, 2023 | 55.22 | 55.22 | 54.64 | 54.80 | 52.93 | 2,233,000 |
May 26, 2023 | 54.99 | 55.37 | 54.97 | 55.32 | 53.43 | 2,500,600 |
May 25, 2023 | 54.83 | 54.83 | 54.50 | 54.68 | 52.81 | 2,443,100 |
May 24, 2023 | 55.13 | 55.14 | 54.77 | 54.82 | 52.95 | 2,373,800 |
May 23, 2023 | 55.80 | 55.91 | 55.48 | 55.48 | 53.58 | 2,572,800 |
May 22, 2023 | 56.22 | 56.40 | 56.22 | 56.30 | 54.38 | 2,207,300 |
May 19, 2023 | 56.12 | 56.28 | 56.02 | 56.13 | 54.21 | 1,660,900 |
May 18, 2023 | 55.94 | 55.95 | 55.64 | 55.94 | 54.03 | 2,205,700 |
May 17, 2023 | 55.90 | 56.14 | 55.70 | 56.12 | 54.20 | 2,221,800 |
May 16, 2023 | 56.09 | 56.18 | 55.83 | 55.83 | 53.92 | 1,936,100 |
May 15, 2023 | 56.04 | 56.38 | 55.98 | 56.36 | 54.43 | 1,699,900 |
May 12, 2023 | 56.03 | 56.03 | 55.60 | 55.77 | 53.86 | 3,428,600 |
May 11, 2023 | 55.87 | 56.03 | 55.63 | 56.02 | 54.11 | 2,830,500 |
May 10, 2023 | 56.40 | 56.40 | 55.91 | 56.26 | 54.34 | 1,987,600 |
May 9, 2023 | 56.09 | 56.36 | 56.03 | 56.30 | 54.38 | 2,423,700 |
May 8, 2023 | 56.66 | 56.69 | 56.46 | 56.56 | 54.63 | 1,738,000 |
May 5, 2023 | 55.96 | 56.61 | 55.95 | 56.52 | 54.59 | 1,604,100 |
May 4, 2023 | 55.68 | 55.90 | 55.57 | 55.72 | 53.82 | 2,554,100 |
May 3, 2023 | 55.70 | 56.04 | 55.61 | 55.62 | 53.72 | 2,268,400 |
May 2, 2023 | 55.69 | 55.72 | 55.24 | 55.55 | 53.65 | 2,862,700 |
May 1, 2023 | 56.23 | 56.43 | 56.11 | 56.14 | 54.22 | 2,565,800 |
Apr 28, 2023 | 55.80 | 56.26 | 55.80 | 56.25 | 54.33 | 2,021,600 |
Apr 27, 2023 | 55.69 | 56.15 | 55.62 | 56.13 | 54.21 | 1,952,000 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
QLD ProShares Ultra QQQ
81.82
+3.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.06
+2.67%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.19
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
PSI Invesco Semiconductors ETF
54.59
+2.16%
IYW iShares U.S. Technology ETF
130.92
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.10%
SOXX iShares Semiconductor ETF
216.90
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
NULG Nuveen ESG Large-Cap Growth ETF
74.10
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
277.91
+1.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XSD SPDR S&P Semiconductor ETF
224.73
+1.86%
QTUM Defiance Quantum ETF
58.42
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.89
+1.81%
VUG Vanguard Growth Index Fund ETF Shares
335.11
+1.80%
IWF iShares Russell 1000 Growth ETF
327.83
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.69
+1.77%
IOO iShares Global 100 ETF
88.64
+1.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
34.11
+1.53%
ILCG iShares Morningstar Growth ETF
73.51
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.90
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
GXG Global X MSCI Colombia ETF
25.51
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.40
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
EWW iShares MSCI Mexico ETF
66.87
+1.62%
IXN iShares Global Tech ETF
71.87
+1.58%
EPU iShares MSCI Peru ETF
41.10
+1.58%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
FTEC Fidelity MSCI Information Technology Index ETF
149.77
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.41
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.79
+1.38%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
OEF iShares S&P 100 ETF
241.50
+1.33%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
MGC Vanguard Mega Cap Index Fund
182.00
+1.14%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
XAR SPDR S&P Aerospace & Defense ETF
136.32
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.55
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
RTH VanEck Retail ETF
201.01
+1.22%
IWL iShares Russell Top 200 ETF
123.88
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.64
+1.18%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.96
+1.06%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
XLK Technology Select Sector SPDR Fund
199.76
+1.09%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%
FIVG Defiance 5G Next Gen Connectivity ETF
37.30
+1.07%