NYSEArca - Delayed Quote • USD
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 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 | 250.86 | 252.54 | 250.44 | 251.78 | 251.78 | 3,235,900 |
Apr 25, 2024 | 247.31 | 249.89 | 246.43 | 249.46 | 249.46 | 2,473,300 |
Apr 24, 2024 | 251.21 | 251.51 | 249.30 | 250.65 | 250.65 | 2,285,900 |
Apr 23, 2024 | 248.57 | 250.95 | 248.27 | 250.59 | 250.59 | 2,399,000 |
Apr 22, 2024 | 246.59 | 248.88 | 245.38 | 247.64 | 247.64 | 3,112,000 |
Apr 19, 2024 | 247.07 | 247.69 | 244.57 | 245.23 | 245.23 | 3,467,600 |
Apr 18, 2024 | 248.32 | 249.53 | 246.65 | 247.17 | 247.17 | 2,991,700 |
Apr 17, 2024 | 250.44 | 250.93 | 246.98 | 247.68 | 247.68 | 2,861,400 |
Apr 16, 2024 | 249.89 | 250.65 | 248.47 | 249.14 | 249.14 | 3,466,800 |
Apr 15, 2024 | 255.00 | 255.21 | 249.26 | 249.89 | 249.89 | 4,804,300 |
Apr 12, 2024 | 255.27 | 255.64 | 252.16 | 253.00 | 253.00 | 3,571,000 |
Apr 11, 2024 | 255.75 | 257.43 | 253.88 | 256.70 | 256.70 | 3,434,200 |
Apr 10, 2024 | 254.72 | 256.04 | 253.92 | 254.97 | 254.97 | 3,348,900 |
Apr 9, 2024 | 258.35 | 258.50 | 255.40 | 257.85 | 257.85 | 2,944,100 |
Apr 8, 2024 | 257.80 | 258.14 | 257.10 | 257.48 | 257.48 | 3,223,800 |
Apr 5, 2024 | 255.11 | 258.20 | 255.00 | 257.18 | 257.18 | 4,177,700 |
Apr 4, 2024 | 259.65 | 259.99 | 254.44 | 254.61 | 254.61 | 3,121,300 |
Apr 3, 2024 | 256.73 | 258.44 | 256.66 | 257.70 | 257.70 | 3,241,600 |
Apr 2, 2024 | 257.50 | 257.50 | 256.19 | 257.30 | 257.30 | 3,213,400 |
Apr 1, 2024 | 260.32 | 260.38 | 258.68 | 259.70 | 259.70 | 3,292,300 |
Mar 28, 2024 | 259.80 | 260.58 | 259.76 | 259.90 | 259.90 | 2,669,100 |
Mar 27, 2024 | 259.13 | 259.85 | 258.01 | 259.73 | 259.73 | 4,030,200 |
Mar 26, 2024 | 258.80 | 258.83 | 257.28 | 257.46 | 257.46 | 2,591,500 |
Mar 25, 2024 | 258.10 | 258.49 | 257.79 | 257.92 | 257.92 | 2,714,400 |
Mar 22, 2024 | 0.91 Dividend | |||||
Mar 22, 2024 | 259.19 | 259.45 | 258.34 | 258.50 | 258.50 | 2,463,200 |
Mar 21, 2024 | 260.65 | 261.07 | 260.04 | 260.14 | 259.23 | 3,723,200 |
Mar 20, 2024 | 256.46 | 259.20 | 256.19 | 259.07 | 258.16 | 2,480,800 |
Mar 19, 2024 | 254.43 | 256.55 | 254.17 | 256.47 | 255.57 | 2,900,200 |
Mar 18, 2024 | 255.58 | 256.21 | 254.81 | 255.00 | 254.11 | 3,455,400 |
Mar 15, 2024 | 253.60 | 254.65 | 252.70 | 253.71 | 252.82 | 3,216,100 |
Mar 14, 2024 | 256.69 | 256.87 | 253.72 | 255.22 | 254.33 | 3,664,100 |
Mar 13, 2024 | 256.57 | 256.87 | 255.47 | 256.21 | 255.31 | 2,667,400 |
Mar 12, 2024 | 254.99 | 256.74 | 253.65 | 256.53 | 255.63 | 4,380,100 |
Mar 11, 2024 | 253.89 | 254.35 | 252.70 | 254.02 | 253.13 | 3,038,700 |
Mar 8, 2024 | 256.42 | 257.71 | 254.04 | 254.43 | 253.54 | 3,671,100 |
Mar 7, 2024 | 255.00 | 256.37 | 254.65 | 255.91 | 255.01 | 2,940,900 |
Mar 6, 2024 | 253.87 | 254.51 | 252.68 | 253.44 | 252.55 | 2,501,700 |
Mar 5, 2024 | 253.68 | 253.86 | 250.91 | 251.95 | 251.07 | 3,134,800 |
Mar 4, 2024 | 254.78 | 255.58 | 254.53 | 254.65 | 253.76 | 4,966,800 |
Mar 1, 2024 | 253.04 | 255.07 | 252.68 | 254.90 | 254.01 | 3,691,300 |
Feb 29, 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 251.70 | 2,610,400 |
Feb 28, 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 250.64 | 2,192,200 |
Feb 27, 2024 | 251.79 | 252.10 | 250.95 | 251.94 | 251.06 | 2,024,600 |
Feb 26, 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 250.36 | 2,585,800 |
Feb 23, 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 251.12 | 2,856,000 |
Feb 22, 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 250.95 | 3,873,000 |
Feb 21, 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 246.09 | 2,174,900 |
Feb 20, 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 246.04 | 3,445,100 |
Feb 16, 2024 | 249.61 | 250.23 | 248.10 | 248.46 | 247.59 | 2,907,800 |
Feb 15, 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 248.90 | 3,181,900 |
Feb 14, 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 246.99 | 2,606,900 |
Feb 13, 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 244.29 | 5,832,600 |
Feb 12, 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 248.27 | 2,769,700 |
Feb 9, 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 248.03 | 2,367,700 |
Feb 8, 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 246.52 | 2,668,200 |
Feb 7, 2024 | 246.00 | 247.09 | 245.39 | 246.78 | 245.92 | 2,305,700 |
Feb 6, 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 243.99 | 2,568,400 |
Feb 5, 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 243.17 | 3,324,800 |
Feb 2, 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 244.32 | 3,875,800 |
Feb 1, 2024 | 240.90 | 243.10 | 240.04 | 243.10 | 242.25 | 3,986,800 |
Jan 31, 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 239.03 | 3,884,500 |
Jan 30, 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 243.13 | 3,098,900 |
Jan 29, 2024 | 242.34 | 244.34 | 242.13 | 244.32 | 243.46 | 3,463,400 |
Jan 26, 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 241.27 | 2,858,200 |
Jan 25, 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 241.47 | 2,993,900 |
Jan 24, 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 240.14 | 3,003,000 |
Jan 23, 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 240.18 | 3,015,300 |
Jan 22, 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 239.74 | 3,952,700 |
Jan 19, 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 238.70 | 3,850,100 |
Jan 18, 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 235.83 | 3,509,900 |
Jan 17, 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 233.77 | 3,336,600 |
Jan 16, 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 235.18 | 3,646,700 |
Jan 12, 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 236.28 | 3,049,500 |
Jan 11, 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 236.24 | 3,375,600 |
Jan 10, 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 236.40 | 3,343,400 |
Jan 9, 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 235.18 | 4,524,800 |
Jan 8, 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 235.62 | 4,156,600 |
Jan 5, 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 232.30 | 3,305,100 |
Jan 4, 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 231.95 | 3,681,900 |
Jan 3, 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 232.55 | 3,925,500 |
Jan 2, 2024 | 235.65 | 236.51 | 234.77 | 235.63 | 234.80 | 4,847,600 |
Dec 29, 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 236.39 | 4,187,500 |
Dec 28, 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 237.30 | 4,099,400 |
Dec 27, 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 237.42 | 5,103,700 |
Dec 26, 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 236.97 | 3,829,400 |
Dec 22, 2023 | 236.59 | 237.52 | 235.64 | 236.63 | 235.80 | 3,661,900 |
Dec 21, 2023 | 1.00 Dividend | |||||
Dec 21, 2023 | 235.08 | 236.17 | 234.06 | 236.09 | 235.26 | 4,427,000 |
Dec 20, 2023 | 237.74 | 238.69 | 234.44 | 234.51 | 232.69 | 5,149,700 |
Dec 19, 2023 | 236.72 | 238.10 | 236.72 | 238.06 | 236.21 | 3,731,700 |
Dec 18, 2023 | 235.86 | 236.82 | 235.82 | 236.33 | 234.50 | 3,855,100 |
Dec 15, 2023 | 234.79 | 235.94 | 234.63 | 235.31 | 233.48 | 4,297,900 |
Dec 14, 2023 | 235.66 | 236.58 | 234.19 | 235.63 | 233.80 | 5,014,500 |
Dec 13, 2023 | 230.77 | 234.43 | 230.55 | 234.24 | 232.42 | 4,231,100 |
Dec 12, 2023 | 229.59 | 230.78 | 228.96 | 230.66 | 228.87 | 3,214,900 |
Dec 11, 2023 | 228.69 | 229.83 | 228.51 | 229.79 | 228.01 | 3,076,600 |
Dec 8, 2023 | 227.36 | 229.09 | 227.27 | 228.85 | 227.07 | 2,741,500 |
Dec 7, 2023 | 226.99 | 228.05 | 226.71 | 227.76 | 225.99 | 2,724,300 |
Dec 6, 2023 | 227.89 | 228.16 | 225.88 | 225.95 | 224.20 | 3,172,900 |
Dec 5, 2023 | 226.58 | 227.45 | 226.21 | 226.91 | 225.15 | 3,019,000 |
Dec 4, 2023 | 226.58 | 227.43 | 226.08 | 227.35 | 225.59 | 3,837,800 |
Dec 1, 2023 | 225.99 | 228.33 | 225.59 | 228.17 | 226.40 | 4,074,400 |
Nov 30, 2023 | 225.73 | 226.39 | 224.82 | 226.26 | 224.50 | 3,148,000 |
Nov 29, 2023 | 226.38 | 227.19 | 225.11 | 225.33 | 223.58 | 2,653,700 |
Nov 28, 2023 | 224.77 | 225.91 | 224.45 | 225.23 | 223.48 | 2,761,900 |
Nov 27, 2023 | 225.12 | 225.53 | 224.77 | 225.09 | 223.34 | 2,410,000 |
Nov 24, 2023 | 225.04 | 225.44 | 225.01 | 225.38 | 223.63 | 1,219,500 |
Nov 22, 2023 | 224.85 | 225.76 | 224.53 | 225.14 | 223.39 | 2,880,400 |
Nov 21, 2023 | 224.25 | 224.43 | 223.61 | 224.18 | 222.44 | 2,513,800 |
Nov 20, 2023 | 223.11 | 225.25 | 223.00 | 224.79 | 223.05 | 2,875,600 |
Nov 17, 2023 | 222.87 | 223.44 | 222.42 | 223.11 | 221.38 | 3,123,700 |
Nov 16, 2023 | 222.30 | 222.88 | 221.60 | 222.55 | 220.82 | 2,754,500 |
Nov 15, 2023 | 222.86 | 223.80 | 222.29 | 222.70 | 220.97 | 2,819,200 |
Nov 14, 2023 | 220.51 | 222.78 | 220.51 | 222.15 | 220.43 | 4,055,100 |
Nov 13, 2023 | 216.81 | 217.86 | 216.34 | 217.33 | 215.64 | 2,829,400 |
Nov 10, 2023 | 215.10 | 217.61 | 214.45 | 217.46 | 215.77 | 3,303,400 |
Nov 9, 2023 | 216.63 | 216.78 | 214.06 | 214.27 | 212.61 | 2,771,200 |
Nov 8, 2023 | 216.34 | 216.72 | 215.00 | 216.11 | 214.43 | 2,813,800 |
Nov 7, 2023 | 215.38 | 216.50 | 214.90 | 216.14 | 214.46 | 3,194,300 |
Nov 6, 2023 | 215.83 | 216.07 | 214.47 | 215.50 | 213.83 | 2,915,000 |
Nov 3, 2023 | 214.32 | 216.20 | 214.27 | 215.41 | 213.74 | 4,216,600 |
Nov 2, 2023 | 210.85 | 213.11 | 210.85 | 213.01 | 211.36 | 4,111,600 |
Nov 1, 2023 | 207.14 | 209.22 | 206.87 | 208.86 | 207.24 | 5,789,300 |
Oct 31, 2023 | 205.63 | 207.00 | 204.82 | 206.79 | 205.19 | 3,325,300 |
Oct 30, 2023 | 204.53 | 205.98 | 203.76 | 205.46 | 203.87 | 3,562,700 |
Oct 27, 2023 | 205.00 | 205.11 | 202.44 | 203.12 | 201.54 | 4,290,700 |
Oct 26, 2023 | 205.92 | 206.36 | 203.63 | 204.22 | 202.64 | 4,133,400 |
Oct 25, 2023 | 208.45 | 208.54 | 206.09 | 206.36 | 204.76 | 3,454,500 |
Oct 24, 2023 | 209.07 | 210.21 | 208.12 | 209.47 | 207.84 | 3,180,900 |
Oct 23, 2023 | 207.67 | 209.97 | 206.66 | 207.90 | 206.29 | 5,473,000 |
Oct 20, 2023 | 210.86 | 211.05 | 208.38 | 208.47 | 206.85 | 4,446,600 |
Oct 19, 2023 | 213.40 | 214.35 | 210.69 | 211.08 | 209.44 | 4,322,700 |
Oct 18, 2023 | 215.11 | 215.63 | 212.59 | 213.09 | 211.44 | 3,255,000 |
Oct 17, 2023 | 214.37 | 217.38 | 214.17 | 216.29 | 214.61 | 3,627,700 |
Oct 16, 2023 | 214.73 | 216.46 | 214.56 | 216.01 | 214.33 | 3,361,600 |
Oct 13, 2023 | 215.53 | 216.01 | 212.75 | 213.53 | 211.87 | 3,267,700 |
Oct 12, 2023 | 216.63 | 216.72 | 213.53 | 214.74 | 213.07 | 3,244,200 |
Oct 11, 2023 | 216.20 | 216.63 | 214.88 | 216.48 | 214.80 | 3,033,000 |
Oct 10, 2023 | 214.60 | 216.95 | 214.57 | 215.63 | 213.96 | 3,494,600 |
Oct 9, 2023 | 211.91 | 214.65 | 211.76 | 214.30 | 212.64 | 2,869,700 |
Oct 6, 2023 | 209.06 | 213.78 | 208.57 | 212.96 | 211.31 | 3,666,300 |
Oct 5, 2023 | 210.38 | 210.86 | 208.78 | 210.45 | 208.82 | 2,679,700 |
Oct 4, 2023 | 209.23 | 210.89 | 208.40 | 210.56 | 208.93 | 3,045,400 |
Oct 3, 2023 | 211.00 | 211.69 | 208.33 | 209.05 | 207.43 | 4,389,100 |
Oct 2, 2023 | 212.20 | 212.85 | 210.74 | 212.13 | 210.48 | 4,358,100 |
Sep 29, 2023 | 214.55 | 214.67 | 211.79 | 212.41 | 210.76 | 4,435,400 |
Sep 28, 2023 | 211.42 | 213.87 | 211.14 | 213.03 | 211.38 | 2,952,400 |
Sep 27, 2023 | 212.12 | 212.46 | 209.84 | 211.63 | 209.99 | 4,407,300 |
Sep 26, 2023 | 213.06 | 213.43 | 211.01 | 211.41 | 209.77 | 4,371,900 |
Sep 25, 2023 | 213.15 | 214.50 | 212.75 | 214.50 | 212.84 | 3,440,000 |
Sep 22, 2023 | 214.68 | 215.30 | 213.40 | 213.64 | 211.98 | 3,261,300 |
Sep 21, 2023 | 0.80 Dividend | |||||
Sep 21, 2023 | 216.36 | 216.42 | 213.98 | 214.09 | 212.43 | 4,190,400 |
Sep 20, 2023 | 221.13 | 221.49 | 218.45 | 218.54 | 216.05 | 2,448,400 |
Sep 19, 2023 | 220.61 | 220.87 | 219.17 | 220.49 | 217.98 | 2,977,800 |
Sep 18, 2023 | 220.91 | 221.69 | 220.55 | 221.05 | 218.53 | 2,259,600 |
Sep 15, 2023 | 222.89 | 222.92 | 220.76 | 221.03 | 218.51 | 2,638,100 |
Sep 14, 2023 | 222.85 | 223.98 | 222.34 | 223.66 | 221.11 | 2,002,400 |
Sep 13, 2023 | 221.79 | 222.30 | 221.10 | 221.76 | 219.24 | 1,990,000 |
Sep 12, 2023 | 222.14 | 222.97 | 221.45 | 221.73 | 219.21 | 2,448,500 |
Sep 11, 2023 | 222.66 | 223.04 | 221.95 | 222.81 | 220.27 | 2,087,900 |
Sep 8, 2023 | 221.21 | 222.18 | 220.98 | 221.42 | 218.90 | 2,244,400 |
Sep 7, 2023 | 220.38 | 221.50 | 220.08 | 221.18 | 218.66 | 2,964,700 |
Sep 6, 2023 | 222.99 | 223.18 | 220.75 | 221.94 | 219.41 | 2,473,700 |
Sep 5, 2023 | 224.26 | 224.64 | 223.28 | 223.34 | 220.80 | 2,531,500 |
Sep 1, 2023 | 225.34 | 225.78 | 223.96 | 224.68 | 222.12 | 3,047,300 |
Aug 31, 2023 | 224.50 | 225.18 | 223.88 | 223.94 | 221.39 | 3,044,000 |
Aug 30, 2023 | 223.25 | 224.50 | 223.05 | 224.18 | 221.63 | 2,420,800 |
Aug 29, 2023 | 219.94 | 223.32 | 219.80 | 223.19 | 220.65 | 3,160,300 |
Aug 28, 2023 | 219.57 | 220.32 | 219.10 | 219.99 | 217.49 | 2,364,700 |
Aug 25, 2023 | 217.98 | 219.24 | 216.05 | 218.59 | 216.10 | 3,631,000 |
Aug 24, 2023 | 220.70 | 221.14 | 217.08 | 217.11 | 214.64 | 3,099,400 |
Aug 23, 2023 | 218.08 | 220.40 | 218.08 | 220.06 | 217.56 | 2,560,200 |
Aug 22, 2023 | 219.22 | 219.22 | 217.38 | 217.68 | 215.20 | 2,892,300 |
Aug 21, 2023 | 217.41 | 218.68 | 216.36 | 218.26 | 215.78 | 2,755,400 |
Aug 18, 2023 | 215.23 | 217.56 | 215.03 | 217.01 | 214.54 | 2,931,700 |
Aug 17, 2023 | 219.28 | 219.50 | 216.55 | 216.76 | 214.29 | 3,135,900 |
Aug 16, 2023 | 220.13 | 220.96 | 218.55 | 218.55 | 216.06 | 2,933,500 |
Aug 15, 2023 | 222.00 | 222.24 | 220.04 | 220.37 | 217.86 | 2,997,300 |
Aug 14, 2023 | 221.32 | 222.92 | 221.05 | 222.90 | 220.36 | 2,435,100 |
Aug 11, 2023 | 221.10 | 222.41 | 220.77 | 221.80 | 219.28 | 2,219,700 |
Aug 10, 2023 | 223.24 | 224.88 | 221.34 | 222.01 | 219.48 | 3,033,300 |
Aug 9, 2023 | 223.66 | 223.69 | 221.56 | 221.97 | 219.44 | 2,203,400 |
Aug 8, 2023 | 223.20 | 223.77 | 221.70 | 223.57 | 221.03 | 2,796,400 |
Aug 7, 2023 | 223.72 | 224.71 | 223.22 | 224.61 | 222.05 | 2,376,600 |
Aug 4, 2023 | 224.74 | 225.84 | 222.61 | 222.90 | 220.36 | 3,023,100 |
Aug 3, 2023 | 223.48 | 224.77 | 222.99 | 223.85 | 221.30 | 2,925,200 |
Aug 2, 2023 | 225.99 | 226.14 | 224.07 | 224.50 | 221.94 | 4,239,000 |
Aug 1, 2023 | 227.65 | 228.00 | 227.07 | 227.73 | 225.14 | 2,809,500 |
Jul 31, 2023 | 228.12 | 228.56 | 227.56 | 228.35 | 225.75 | 2,658,500 |
Jul 28, 2023 | 227.17 | 228.03 | 226.77 | 227.66 | 225.07 | 2,257,600 |
Jul 27, 2023 | 228.81 | 228.97 | 224.83 | 225.31 | 222.75 | 4,730,600 |
Jul 26, 2023 | 226.43 | 227.77 | 226.05 | 227.06 | 224.48 | 1,985,600 |
Jul 25, 2023 | 226.02 | 227.60 | 226.02 | 226.89 | 224.31 | 2,084,400 |
Jul 24, 2023 | 226.05 | 226.71 | 225.64 | 226.32 | 223.74 | 2,291,700 |
Jul 21, 2023 | 226.42 | 226.54 | 225.46 | 225.52 | 222.95 | 2,296,400 |
Jul 20, 2023 | 226.61 | 227.01 | 225.14 | 225.54 | 222.97 | 2,651,700 |
Jul 19, 2023 | 227.08 | 227.76 | 226.68 | 227.18 | 224.59 | 3,106,700 |
Jul 18, 2023 | 224.70 | 226.92 | 224.53 | 226.59 | 224.01 | 2,949,500 |
Jul 17, 2023 | 223.95 | 225.36 | 223.76 | 224.80 | 222.24 | 2,688,200 |
Jul 14, 2023 | 224.85 | 224.86 | 223.50 | 223.95 | 221.40 | 2,911,500 |
Jul 13, 2023 | 223.46 | 224.64 | 223.13 | 224.28 | 221.73 | 4,113,300 |
Jul 12, 2023 | 222.57 | 223.10 | 221.86 | 222.40 | 219.87 | 3,030,200 |
Jul 11, 2023 | 219.38 | 220.93 | 219.01 | 220.71 | 218.20 | 2,158,200 |
Jul 10, 2023 | 217.90 | 219.03 | 217.80 | 218.99 | 216.50 | 2,080,500 |
Jul 7, 2023 | 217.91 | 220.08 | 217.81 | 218.04 | 215.56 | 2,771,700 |
Jul 6, 2023 | 218.54 | 218.54 | 216.83 | 218.31 | 215.82 | 3,404,300 |
Jul 5, 2023 | 220.08 | 220.61 | 219.63 | 220.27 | 217.76 | 3,341,400 |
Jul 3, 2023 | 220.28 | 220.94 | 220.05 | 220.94 | 218.43 | 2,423,600 |
Jun 30, 2023 | 219.61 | 220.86 | 219.48 | 220.28 | 217.77 | 3,443,600 |
Jun 29, 2023 | 216.90 | 218.10 | 216.66 | 218.02 | 215.54 | 2,857,900 |
Jun 28, 2023 | 216.48 | 217.51 | 215.96 | 216.98 | 214.51 | 4,362,100 |
Jun 27, 2023 | 214.75 | 217.11 | 214.55 | 216.80 | 214.33 | 2,653,000 |
Jun 26, 2023 | 214.80 | 215.82 | 214.14 | 214.19 | 211.75 | 2,846,800 |
Jun 23, 2023 | 0.83 Dividend | |||||
Jun 23, 2023 | 215.13 | 215.89 | 214.58 | 214.94 | 212.49 | 3,327,100 |
Jun 22, 2023 | 216.51 | 217.59 | 216.17 | 217.56 | 214.27 | 2,669,100 |
Jun 21, 2023 | 217.82 | 218.08 | 216.70 | 216.98 | 213.69 | 2,713,400 |
Jun 20, 2023 | 218.38 | 218.67 | 217.07 | 218.18 | 214.88 | 3,156,500 |
Jun 16, 2023 | 221.42 | 221.42 | 219.13 | 219.26 | 215.94 | 4,762,600 |
Jun 15, 2023 | 216.99 | 220.71 | 216.91 | 220.09 | 216.76 | 2,895,100 |
Jun 14, 2023 | 217.55 | 218.53 | 215.70 | 217.44 | 214.15 | 4,131,000 |
Jun 13, 2023 | 216.78 | 217.77 | 216.46 | 217.44 | 214.15 | 4,295,700 |
Jun 12, 2023 | 214.50 | 215.86 | 214.05 | 215.85 | 212.58 | 2,479,900 |
Jun 9, 2023 | 214.10 | 215.08 | 213.41 | 213.93 | 210.69 | 2,084,600 |
Jun 8, 2023 | 212.63 | 213.97 | 212.09 | 213.70 | 210.46 | 1,943,100 |
Jun 7, 2023 | 213.34 | 214.12 | 212.39 | 212.70 | 209.48 | 2,272,800 |
Jun 6, 2023 | 212.00 | 213.37 | 211.64 | 213.12 | 209.89 | 2,227,700 |
Jun 5, 2023 | 212.74 | 213.36 | 207.47 | 212.15 | 208.94 | 2,249,400 |
Jun 2, 2023 | 210.68 | 213.09 | 210.50 | 212.71 | 209.49 | 3,017,900 |
Jun 1, 2023 | 207.30 | 209.80 | 206.65 | 209.25 | 206.08 | 2,696,700 |
May 31, 2023 | 207.49 | 207.98 | 206.30 | 207.18 | 204.04 | 2,325,400 |
May 30, 2023 | 209.63 | 209.68 | 207.69 | 208.43 | 205.27 | 2,772,300 |
May 26, 2023 | 206.00 | 208.72 | 205.97 | 208.36 | 205.21 | 2,347,000 |
May 25, 2023 | 205.87 | 206.33 | 204.53 | 205.65 | 202.54 | 2,230,400 |
May 24, 2023 | 205.00 | 205.13 | 203.69 | 204.26 | 201.17 | 2,083,700 |
May 23, 2023 | 207.30 | 207.99 | 205.64 | 205.85 | 202.73 | 2,386,700 |
May 22, 2023 | 207.68 | 208.81 | 207.20 | 208.05 | 204.90 | 2,229,400 |
May 19, 2023 | 208.64 | 208.84 | 207.07 | 207.69 | 204.55 | 2,683,100 |
May 18, 2023 | 206.00 | 208.37 | 205.82 | 208.19 | 205.04 | 2,370,200 |
May 17, 2023 | 204.46 | 206.45 | 203.65 | 206.14 | 203.02 | 2,650,100 |
May 16, 2023 | 204.41 | 204.81 | 203.47 | 203.50 | 200.42 | 1,884,400 |
May 15, 2023 | 204.17 | 205.38 | 203.71 | 205.09 | 201.98 | 3,240,000 |
May 12, 2023 | 205.04 | 205.28 | 202.93 | 204.22 | 201.13 | 2,252,400 |
May 11, 2023 | 204.47 | 204.70 | 203.49 | 204.70 | 201.60 | 2,108,300 |
May 10, 2023 | 205.62 | 205.94 | 203.05 | 204.97 | 201.87 | 2,677,600 |
May 9, 2023 | 204.03 | 204.63 | 203.80 | 204.07 | 200.98 | 1,802,500 |
May 8, 2023 | 204.93 | 205.10 | 204.12 | 204.91 | 201.81 | 2,632,600 |
May 5, 2023 | 202.85 | 205.27 | 202.79 | 204.69 | 201.59 | 1,941,600 |
May 4, 2023 | 201.84 | 202.02 | 200.20 | 200.98 | 197.94 | 2,577,600 |
May 3, 2023 | 203.85 | 205.49 | 202.35 | 202.49 | 199.42 | 2,154,000 |
May 2, 2023 | 205.62 | 205.90 | 202.07 | 203.68 | 200.60 | 2,700,600 |
May 1, 2023 | 206.00 | 207.18 | 205.99 | 206.20 | 203.08 | 2,838,500 |
Apr 28, 2023 | 204.00 | 206.30 | 204.00 | 206.30 | 203.18 | 2,308,700 |
Apr 27, 2023 | 201.86 | 204.69 | 201.83 | 204.52 | 201.42 | 2,254,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%