NasdaqGM - Delayed Quote • USD
Vanguard Total World Bond ETF (BNDW)
At close: April 26 at 4:00 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 | 67.17 | 67.28 | 67.17 | 67.22 | 67.22 | 52,600 |
Apr 25, 2024 | 66.97 | 67.03 | 66.88 | 67.03 | 67.03 | 45,300 |
Apr 24, 2024 | 67.25 | 67.25 | 67.08 | 67.16 | 67.16 | 22,500 |
Apr 23, 2024 | 67.24 | 67.48 | 67.24 | 67.39 | 67.39 | 21,900 |
Apr 22, 2024 | 67.31 | 67.39 | 67.25 | 67.34 | 67.34 | 47,400 |
Apr 19, 2024 | 67.37 | 67.37 | 67.26 | 67.32 | 67.32 | 33,500 |
Apr 18, 2024 | 67.42 | 67.42 | 67.20 | 67.21 | 67.21 | 41,100 |
Apr 17, 2024 | 67.37 | 67.42 | 67.22 | 67.40 | 67.40 | 34,600 |
Apr 16, 2024 | 67.28 | 67.28 | 67.07 | 67.18 | 67.18 | 75,800 |
Apr 15, 2024 | 67.47 | 67.47 | 67.29 | 67.34 | 67.34 | 73,300 |
Apr 12, 2024 | 67.75 | 67.82 | 67.70 | 67.72 | 67.72 | 30,500 |
Apr 11, 2024 | 67.61 | 67.63 | 67.41 | 67.52 | 67.52 | 59,100 |
Apr 10, 2024 | 67.82 | 67.82 | 67.52 | 67.55 | 67.55 | 32,500 |
Apr 9, 2024 | 68.12 | 68.14 | 68.07 | 68.13 | 68.13 | 41,500 |
Apr 8, 2024 | 67.83 | 67.95 | 67.83 | 67.93 | 67.93 | 44,800 |
Apr 5, 2024 | 68.05 | 68.16 | 67.98 | 67.99 | 67.99 | 63,800 |
Apr 4, 2024 | 68.26 | 68.27 | 68.11 | 68.27 | 68.27 | 48,100 |
Apr 3, 2024 | 67.91 | 68.09 | 67.80 | 68.09 | 68.09 | 56,500 |
Apr 2, 2024 | 67.93 | 68.02 | 67.83 | 68.02 | 68.02 | 49,200 |
Apr 1, 2024 | 0.17 Dividend | |||||
Apr 1, 2024 | 68.30 | 68.30 | 68.01 | 68.07 | 68.07 | 64,400 |
Mar 28, 2024 | 68.64 | 68.69 | 68.57 | 68.61 | 68.44 | 40,700 |
Mar 27, 2024 | 68.64 | 68.70 | 68.54 | 68.69 | 68.52 | 34,100 |
Mar 26, 2024 | 68.37 | 68.48 | 68.36 | 68.45 | 68.28 | 62,500 |
Mar 25, 2024 | 68.51 | 68.51 | 68.36 | 68.40 | 68.23 | 85,500 |
Mar 22, 2024 | 68.56 | 68.60 | 68.52 | 68.54 | 68.37 | 63,200 |
Mar 21, 2024 | 68.39 | 68.39 | 68.28 | 68.32 | 68.15 | 241,300 |
Mar 20, 2024 | 68.17 | 68.31 | 68.11 | 68.30 | 68.13 | 79,400 |
Mar 19, 2024 | 68.08 | 68.18 | 68.08 | 68.15 | 67.98 | 97,200 |
Mar 18, 2024 | 68.07 | 68.08 | 68.00 | 68.04 | 67.87 | 52,400 |
Mar 15, 2024 | 68.10 | 68.13 | 68.06 | 68.10 | 67.93 | 56,400 |
Mar 14, 2024 | 68.32 | 68.32 | 68.09 | 68.10 | 67.93 | 94,700 |
Mar 13, 2024 | 68.48 | 68.50 | 68.41 | 68.44 | 68.27 | 89,900 |
Mar 12, 2024 | 68.58 | 68.58 | 68.46 | 68.50 | 68.33 | 74,500 |
Mar 11, 2024 | 68.62 | 68.70 | 68.57 | 68.63 | 68.46 | 52,000 |
Mar 8, 2024 | 68.66 | 68.74 | 68.64 | 68.68 | 68.51 | 46,800 |
Mar 7, 2024 | 68.68 | 68.68 | 68.53 | 68.62 | 68.45 | 46,500 |
Mar 6, 2024 | 68.40 | 68.59 | 68.40 | 68.53 | 68.36 | 122,500 |
Mar 5, 2024 | 68.40 | 68.43 | 68.32 | 68.43 | 68.26 | 38,600 |
Mar 4, 2024 | 68.03 | 68.08 | 68.01 | 68.06 | 67.89 | 67,100 |
Mar 1, 2024 | 0.16 Dividend | |||||
Mar 1, 2024 | 67.84 | 68.19 | 67.79 | 68.17 | 68.00 | 32,900 |
Feb 29, 2024 | 68.08 | 68.19 | 68.02 | 68.10 | 67.78 | 62,700 |
Feb 28, 2024 | 67.94 | 68.02 | 67.89 | 68.01 | 67.69 | 46,800 |
Feb 27, 2024 | 67.93 | 68.00 | 67.88 | 67.89 | 67.57 | 32,500 |
Feb 26, 2024 | 68.13 | 68.13 | 67.92 | 67.98 | 67.66 | 27,500 |
Feb 23, 2024 | 67.84 | 68.16 | 67.84 | 68.12 | 67.80 | 62,100 |
Feb 22, 2024 | 67.96 | 67.96 | 67.82 | 67.87 | 67.55 | 128,900 |
Feb 21, 2024 | 67.99 | 68.03 | 67.77 | 67.78 | 67.46 | 42,600 |
Feb 20, 2024 | 68.09 | 68.15 | 67.99 | 68.00 | 67.68 | 94,900 |
Feb 16, 2024 | 67.94 | 67.95 | 67.86 | 67.93 | 67.61 | 54,600 |
Feb 15, 2024 | 68.17 | 68.25 | 68.06 | 68.15 | 67.83 | 102,600 |
Feb 14, 2024 | 67.82 | 68.10 | 67.82 | 68.08 | 67.76 | 59,200 |
Feb 13, 2024 | 67.95 | 67.95 | 67.70 | 67.70 | 67.38 | 37,700 |
Feb 12, 2024 | 68.20 | 68.21 | 68.09 | 68.16 | 67.84 | 42,200 |
Feb 9, 2024 | 68.00 | 68.12 | 68.00 | 68.12 | 67.80 | 34,400 |
Feb 8, 2024 | 68.25 | 68.25 | 68.09 | 68.13 | 67.81 | 73,000 |
Feb 7, 2024 | 68.26 | 68.47 | 68.26 | 68.30 | 67.98 | 61,500 |
Feb 6, 2024 | 68.24 | 68.46 | 68.21 | 68.42 | 68.10 | 32,000 |
Feb 5, 2024 | 68.28 | 68.28 | 68.09 | 68.17 | 67.85 | 74,900 |
Feb 2, 2024 | 68.65 | 68.69 | 68.49 | 68.60 | 68.28 | 51,900 |
Feb 1, 2024 | 0.16 Dividend | |||||
Feb 1, 2024 | 69.00 | 69.15 | 68.92 | 69.07 | 68.74 | 61,200 |
Jan 31, 2024 | 68.80 | 69.00 | 68.80 | 68.88 | 68.40 | 35,800 |
Jan 30, 2024 | 68.70 | 68.70 | 68.47 | 68.67 | 68.19 | 40,800 |
Jan 29, 2024 | 68.46 | 68.63 | 68.46 | 68.62 | 68.14 | 66,600 |
Jan 26, 2024 | 68.45 | 68.45 | 68.31 | 68.35 | 67.87 | 70,600 |
Jan 25, 2024 | 68.44 | 68.45 | 68.33 | 68.45 | 67.97 | 54,800 |
Jan 24, 2024 | 68.51 | 68.51 | 68.10 | 68.14 | 67.66 | 126,000 |
Jan 23, 2024 | 68.38 | 68.38 | 68.24 | 68.29 | 67.81 | 45,900 |
Jan 22, 2024 | 68.55 | 68.57 | 68.43 | 68.46 | 67.98 | 31,300 |
Jan 19, 2024 | 68.25 | 68.36 | 68.21 | 68.36 | 67.88 | 67,200 |
Jan 18, 2024 | 68.44 | 68.44 | 68.26 | 68.28 | 67.80 | 27,100 |
Jan 17, 2024 | 68.49 | 68.49 | 68.32 | 68.38 | 67.90 | 28,400 |
Jan 16, 2024 | 68.84 | 68.84 | 68.51 | 68.58 | 68.10 | 119,700 |
Jan 12, 2024 | 68.95 | 69.06 | 68.91 | 68.96 | 68.48 | 31,100 |
Jan 11, 2024 | 68.71 | 68.88 | 68.60 | 68.86 | 68.38 | 26,900 |
Jan 10, 2024 | 68.80 | 68.81 | 68.56 | 68.59 | 68.11 | 39,400 |
Jan 9, 2024 | 68.65 | 68.74 | 68.63 | 68.69 | 68.21 | 38,100 |
Jan 8, 2024 | 68.47 | 68.79 | 68.47 | 68.67 | 68.19 | 103,500 |
Jan 5, 2024 | 68.52 | 68.81 | 68.48 | 68.52 | 68.04 | 42,000 |
Jan 4, 2024 | 68.64 | 68.76 | 68.63 | 68.66 | 68.18 | 28,600 |
Jan 3, 2024 | 68.81 | 69.07 | 68.71 | 69.06 | 68.57 | 80,100 |
Jan 2, 2024 | 68.93 | 69.00 | 68.88 | 68.94 | 68.46 | 149,400 |
Dec 29, 2023 | 69.18 | 69.26 | 69.15 | 69.21 | 68.72 | 72,300 |
Dec 28, 2023 | 69.52 | 69.52 | 69.36 | 69.38 | 68.89 | 94,700 |
Dec 27, 2023 | 69.45 | 69.61 | 69.39 | 69.58 | 69.09 | 121,100 |
Dec 26, 2023 | 69.03 | 69.18 | 69.03 | 69.16 | 68.67 | 43,800 |
Dec 22, 2023 | 1.02 Dividend | |||||
Dec 22, 2023 | 69.30 | 69.30 | 69.09 | 69.13 | 68.64 | 67,700 |
Dec 21, 2023 | 70.35 | 70.36 | 70.09 | 70.19 | 68.68 | 38,600 |
Dec 20, 2023 | 70.08 | 70.23 | 70.06 | 70.23 | 68.72 | 31,000 |
Dec 19, 2023 | 69.95 | 70.00 | 69.89 | 69.95 | 68.45 | 30,600 |
Dec 18, 2023 | 69.78 | 69.78 | 69.67 | 69.73 | 68.23 | 51,600 |
Dec 15, 2023 | 69.89 | 69.91 | 69.78 | 69.85 | 68.35 | 27,100 |
Dec 14, 2023 | 69.70 | 69.88 | 69.66 | 69.78 | 68.28 | 93,700 |
Dec 13, 2023 | 68.86 | 69.46 | 68.86 | 69.46 | 67.97 | 51,500 |
Dec 12, 2023 | 68.53 | 68.72 | 68.53 | 68.72 | 67.24 | 41,300 |
Dec 11, 2023 | 68.43 | 68.54 | 68.40 | 68.52 | 67.05 | 28,700 |
Dec 8, 2023 | 68.47 | 68.58 | 68.42 | 68.51 | 67.04 | 41,000 |
Dec 7, 2023 | 68.84 | 68.94 | 68.79 | 68.84 | 67.36 | 30,800 |
Dec 6, 2023 | 68.86 | 68.95 | 68.78 | 68.88 | 67.40 | 34,900 |
Dec 5, 2023 | 68.44 | 68.70 | 68.44 | 68.67 | 67.19 | 37,900 |
Dec 4, 2023 | 68.29 | 68.34 | 68.14 | 68.25 | 66.78 | 78,800 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 67.93 | 68.39 | 67.78 | 68.38 | 66.91 | 119,700 |
Nov 30, 2023 | 68.15 | 68.15 | 67.93 | 68.04 | 66.42 | 65,200 |
Nov 29, 2023 | 68.20 | 68.28 | 68.14 | 68.28 | 66.66 | 36,500 |
Nov 28, 2023 | 67.68 | 67.93 | 67.66 | 67.93 | 66.32 | 31,000 |
Nov 27, 2023 | 67.53 | 67.68 | 67.49 | 67.65 | 66.04 | 29,200 |
Nov 24, 2023 | 67.37 | 67.37 | 67.26 | 67.31 | 65.71 | 12,900 |
Nov 22, 2023 | 67.64 | 67.72 | 67.53 | 67.58 | 65.98 | 48,900 |
Nov 21, 2023 | 67.54 | 67.62 | 67.48 | 67.52 | 65.92 | 43,000 |
Nov 20, 2023 | 67.38 | 67.52 | 67.35 | 67.48 | 65.88 | 53,200 |
Nov 17, 2023 | 67.39 | 67.46 | 67.32 | 67.42 | 65.82 | 31,200 |
Nov 16, 2023 | 67.31 | 67.38 | 67.23 | 67.32 | 65.72 | 43,600 |
Nov 15, 2023 | 67.11 | 67.12 | 66.94 | 66.99 | 65.40 | 179,400 |
Nov 14, 2023 | 67.14 | 67.28 | 67.14 | 67.24 | 65.64 | 56,400 |
Nov 13, 2023 | 66.47 | 66.60 | 66.36 | 66.58 | 65.00 | 43,000 |
Nov 10, 2023 | 66.68 | 66.71 | 66.57 | 66.62 | 65.04 | 23,500 |
Nov 9, 2023 | 66.92 | 66.92 | 66.52 | 66.54 | 64.96 | 27,200 |
Nov 8, 2023 | 66.74 | 66.97 | 66.74 | 66.93 | 65.34 | 50,600 |
Nov 7, 2023 | 66.51 | 66.77 | 66.51 | 66.68 | 65.10 | 58,500 |
Nov 6, 2023 | 66.49 | 66.49 | 66.31 | 66.34 | 64.76 | 75,300 |
Nov 3, 2023 | 66.71 | 66.78 | 66.62 | 66.64 | 65.06 | 62,900 |
Nov 2, 2023 | 66.31 | 66.32 | 66.15 | 66.29 | 64.72 | 321,600 |
Nov 1, 2023 | 0.16 Dividend | |||||
Nov 1, 2023 | 65.52 | 65.97 | 65.52 | 65.97 | 64.40 | 22,400 |
Oct 31, 2023 | 65.65 | 65.76 | 65.60 | 65.62 | 63.91 | 30,700 |
Oct 30, 2023 | 65.53 | 65.66 | 65.51 | 65.59 | 63.88 | 31,400 |
Oct 27, 2023 | 65.64 | 65.78 | 65.57 | 65.78 | 64.06 | 40,200 |
Oct 26, 2023 | 65.50 | 65.67 | 65.45 | 65.65 | 63.94 | 57,400 |
Oct 25, 2023 | 65.54 | 65.54 | 65.26 | 65.33 | 63.63 | 36,700 |
Oct 24, 2023 | 65.60 | 65.75 | 65.57 | 65.73 | 64.02 | 37,200 |
Oct 23, 2023 | 65.26 | 65.64 | 65.21 | 65.53 | 63.82 | 52,100 |
Oct 20, 2023 | 65.25 | 65.38 | 65.25 | 65.36 | 63.66 | 28,700 |
Oct 19, 2023 | 65.31 | 65.35 | 65.11 | 65.19 | 63.49 | 53,300 |
Oct 18, 2023 | 65.43 | 65.43 | 65.26 | 65.30 | 63.60 | 21,500 |
Oct 17, 2023 | 65.55 | 65.59 | 65.42 | 65.50 | 63.79 | 45,400 |
Oct 16, 2023 | 66.09 | 66.09 | 65.91 | 65.96 | 64.24 | 114,300 |
Oct 13, 2023 | 66.32 | 66.32 | 66.17 | 66.27 | 64.54 | 22,600 |
Oct 12, 2023 | 66.37 | 66.37 | 65.94 | 65.97 | 64.25 | 38,100 |
Oct 11, 2023 | 66.22 | 66.44 | 66.19 | 66.43 | 64.70 | 28,100 |
Oct 10, 2023 | 65.86 | 66.12 | 65.79 | 66.10 | 64.38 | 47,900 |
Oct 9, 2023 | 65.78 | 66.13 | 65.78 | 66.13 | 64.41 | 49,500 |
Oct 6, 2023 | 65.46 | 65.69 | 65.44 | 65.62 | 63.91 | 28,300 |
Oct 5, 2023 | 65.82 | 65.84 | 65.75 | 65.83 | 64.11 | 26,500 |
Oct 4, 2023 | 65.60 | 65.74 | 65.48 | 65.71 | 64.00 | 28,800 |
Oct 3, 2023 | 65.75 | 65.78 | 65.39 | 65.46 | 63.75 | 38,000 |
Oct 2, 2023 | 0.15 Dividend | |||||
Oct 2, 2023 | 65.95 | 66.03 | 65.78 | 65.80 | 64.08 | 26,200 |
Sep 29, 2023 | 66.47 | 66.53 | 66.29 | 66.34 | 64.47 | 23,500 |
Sep 28, 2023 | 66.08 | 66.28 | 66.01 | 66.28 | 64.41 | 34,800 |
Sep 27, 2023 | 66.56 | 66.56 | 66.16 | 66.23 | 64.36 | 36,400 |
Sep 26, 2023 | 66.60 | 66.60 | 66.42 | 66.45 | 64.57 | 22,400 |
Sep 25, 2023 | 66.60 | 66.61 | 66.49 | 66.51 | 64.63 | 33,500 |
Sep 22, 2023 | 66.73 | 66.91 | 66.73 | 66.86 | 64.97 | 24,600 |
Sep 21, 2023 | 66.76 | 66.77 | 66.71 | 66.73 | 64.85 | 13,000 |
Sep 20, 2023 | 67.08 | 67.15 | 66.97 | 66.98 | 65.09 | 32,800 |
Sep 19, 2023 | 67.00 | 67.05 | 66.93 | 66.95 | 65.06 | 26,300 |
Sep 18, 2023 | 66.99 | 67.12 | 66.99 | 67.09 | 65.20 | 16,700 |
Sep 15, 2023 | 67.19 | 67.19 | 67.10 | 67.12 | 65.22 | 20,100 |
Sep 14, 2023 | 67.36 | 67.40 | 67.27 | 67.27 | 65.37 | 18,500 |
Sep 13, 2023 | 67.11 | 67.31 | 67.11 | 67.26 | 65.36 | 11,900 |
Sep 12, 2023 | 67.16 | 67.19 | 67.12 | 67.19 | 65.29 | 16,800 |
Sep 11, 2023 | 67.13 | 67.19 | 67.12 | 67.17 | 65.27 | 22,900 |
Sep 8, 2023 | 67.31 | 67.40 | 67.28 | 67.30 | 65.40 | 15,000 |
Sep 7, 2023 | 67.22 | 67.28 | 67.16 | 67.28 | 65.38 | 46,700 |
Sep 6, 2023 | 67.19 | 67.27 | 67.06 | 67.08 | 65.19 | 18,900 |
Sep 5, 2023 | 67.33 | 67.33 | 67.11 | 67.11 | 65.21 | 39,300 |
Sep 1, 2023 | 0.15 Dividend | |||||
Sep 1, 2023 | 67.76 | 67.76 | 67.46 | 67.50 | 65.59 | 19,700 |
Aug 31, 2023 | 67.79 | 67.96 | 67.79 | 67.90 | 65.84 | 31,900 |
Aug 30, 2023 | 67.79 | 67.79 | 67.67 | 67.67 | 65.61 | 34,600 |
Aug 29, 2023 | 67.36 | 67.77 | 67.36 | 67.77 | 65.71 | 26,900 |
Aug 28, 2023 | 67.54 | 67.54 | 67.39 | 67.48 | 65.43 | 54,900 |
Aug 25, 2023 | 67.36 | 67.41 | 67.21 | 67.40 | 65.35 | 53,600 |
Aug 24, 2023 | 67.46 | 67.49 | 67.40 | 67.43 | 65.38 | 29,600 |
Aug 23, 2023 | 67.32 | 67.53 | 67.31 | 67.51 | 65.46 | 33,400 |
Aug 22, 2023 | 66.89 | 67.03 | 66.86 | 66.97 | 64.93 | 63,600 |
Aug 21, 2023 | 66.87 | 66.90 | 66.76 | 66.82 | 64.79 | 21,500 |
Aug 18, 2023 | 67.02 | 67.19 | 67.02 | 67.12 | 65.08 | 78,000 |
Aug 17, 2023 | 66.99 | 67.00 | 66.84 | 66.91 | 64.88 | 32,900 |
Aug 16, 2023 | 67.15 | 67.24 | 66.99 | 67.01 | 64.97 | 48,500 |
Aug 15, 2023 | 67.16 | 67.26 | 67.10 | 67.14 | 65.10 | 24,200 |
Aug 14, 2023 | 67.28 | 67.40 | 67.22 | 67.26 | 65.22 | 114,400 |
Aug 11, 2023 | 67.39 | 67.52 | 67.38 | 67.40 | 65.35 | 50,900 |
Aug 10, 2023 | 67.89 | 67.97 | 67.58 | 67.58 | 65.53 | 38,000 |
Aug 9, 2023 | 67.85 | 67.93 | 67.85 | 67.88 | 65.82 | 35,300 |
Aug 8, 2023 | 67.87 | 67.94 | 67.85 | 67.90 | 65.84 | 22,700 |
Aug 7, 2023 | 67.64 | 67.64 | 67.54 | 67.59 | 65.54 | 49,900 |
Aug 4, 2023 | 67.49 | 67.71 | 67.43 | 67.71 | 65.65 | 21,600 |
Aug 3, 2023 | 67.35 | 67.38 | 67.28 | 67.32 | 65.27 | 29,800 |
Aug 2, 2023 | 67.62 | 67.65 | 67.49 | 67.62 | 65.57 | 23,600 |
Aug 1, 2023 | 0.15 Dividend | |||||
Aug 1, 2023 | 67.83 | 67.83 | 67.66 | 67.70 | 65.64 | 19,900 |
Jul 31, 2023 | 68.10 | 68.24 | 68.08 | 68.16 | 65.95 | 22,000 |
Jul 28, 2023 | 68.08 | 68.19 | 68.08 | 68.16 | 65.95 | 40,000 |
Jul 27, 2023 | 68.40 | 68.43 | 67.93 | 67.97 | 65.76 | 29,400 |
Jul 26, 2023 | 68.39 | 68.41 | 68.23 | 68.40 | 66.18 | 52,200 |
Jul 25, 2023 | 68.20 | 68.29 | 68.20 | 68.25 | 66.03 | 18,400 |
Jul 24, 2023 | 68.47 | 68.49 | 68.30 | 68.30 | 66.08 | 33,600 |
Jul 21, 2023 | 68.37 | 68.44 | 68.33 | 68.37 | 66.15 | 17,200 |
Jul 20, 2023 | 68.35 | 68.37 | 68.18 | 68.26 | 66.04 | 15,000 |
Jul 19, 2023 | 68.48 | 68.62 | 68.45 | 68.55 | 66.32 | 48,800 |
Jul 18, 2023 | 68.52 | 68.57 | 68.42 | 68.46 | 66.24 | 32,300 |
Jul 17, 2023 | 68.21 | 68.29 | 68.18 | 68.27 | 66.05 | 24,300 |
Jul 14, 2023 | 68.31 | 68.35 | 68.20 | 68.21 | 65.99 | 19,400 |
Jul 13, 2023 | 68.32 | 68.43 | 68.27 | 68.43 | 66.21 | 15,100 |
Jul 12, 2023 | 67.82 | 68.05 | 67.82 | 68.00 | 65.79 | 27,900 |
Jul 11, 2023 | 67.59 | 67.62 | 67.54 | 67.60 | 65.40 | 15,200 |
Jul 10, 2023 | 67.36 | 67.57 | 67.36 | 67.53 | 65.34 | 26,800 |
Jul 7, 2023 | 67.45 | 67.54 | 67.43 | 67.46 | 65.27 | 25,500 |
Jul 6, 2023 | 67.53 | 67.55 | 67.36 | 67.50 | 65.31 | 31,100 |
Jul 5, 2023 | 68.13 | 68.13 | 67.85 | 67.85 | 65.65 | 186,600 |
Jul 3, 2023 | 0.14 Dividend | |||||
Jul 3, 2023 | 68.19 | 68.31 | 68.08 | 68.09 | 65.88 | 17,900 |
Jun 30, 2023 | 68.24 | 68.45 | 68.24 | 68.42 | 66.06 | 30,400 |
Jun 29, 2023 | 68.28 | 68.31 | 68.18 | 68.26 | 65.90 | 32,100 |
Jun 28, 2023 | 68.53 | 68.66 | 68.49 | 68.63 | 66.26 | 19,300 |
Jun 27, 2023 | 68.63 | 68.68 | 68.41 | 68.45 | 66.09 | 21,400 |
Jun 26, 2023 | 68.58 | 68.65 | 68.51 | 68.56 | 66.19 | 26,500 |
Jun 23, 2023 | 68.60 | 68.60 | 68.40 | 68.46 | 66.10 | 11,500 |
Jun 22, 2023 | 68.25 | 68.31 | 68.15 | 68.18 | 65.83 | 16,400 |
Jun 21, 2023 | 68.30 | 68.52 | 68.22 | 68.49 | 66.13 | 30,100 |
Jun 20, 2023 | 68.38 | 68.48 | 68.38 | 68.44 | 66.08 | 41,200 |
Jun 16, 2023 | 68.18 | 68.31 | 68.18 | 68.28 | 65.92 | 80,700 |
Jun 15, 2023 | 68.30 | 68.39 | 68.19 | 68.34 | 65.98 | 60,300 |
Jun 14, 2023 | 68.11 | 68.19 | 67.95 | 68.09 | 65.74 | 85,100 |
Jun 13, 2023 | 68.48 | 68.51 | 68.04 | 68.08 | 65.73 | 52,000 |
Jun 12, 2023 | 68.36 | 68.36 | 68.15 | 68.36 | 66.00 | 39,000 |
Jun 9, 2023 | 68.25 | 68.30 | 68.17 | 68.25 | 65.90 | 36,600 |
Jun 8, 2023 | 68.06 | 68.31 | 68.06 | 68.31 | 65.95 | 29,800 |
Jun 7, 2023 | 68.30 | 68.34 | 67.99 | 68.01 | 65.66 | 54,400 |
Jun 6, 2023 | 68.32 | 68.36 | 68.21 | 68.36 | 66.00 | 39,100 |
Jun 5, 2023 | 68.16 | 68.37 | 68.15 | 68.29 | 65.93 | 17,800 |
Jun 2, 2023 | 68.55 | 68.56 | 68.35 | 68.37 | 66.01 | 34,600 |
Jun 1, 2023 | 0.14 Dividend | |||||
Jun 1, 2023 | 68.56 | 68.68 | 68.56 | 68.65 | 66.28 | 29,700 |
May 31, 2023 | 68.50 | 68.68 | 68.47 | 68.67 | 66.17 | 24,300 |
May 30, 2023 | 68.15 | 68.44 | 68.15 | 68.41 | 65.92 | 37,100 |
May 26, 2023 | 67.80 | 67.93 | 67.72 | 67.93 | 65.45 | 34,500 |
May 25, 2023 | 68.00 | 68.00 | 67.77 | 67.81 | 65.34 | 28,200 |
May 24, 2023 | 68.26 | 68.26 | 68.05 | 68.09 | 65.61 | 22,100 |
May 23, 2023 | 68.15 | 68.25 | 68.11 | 68.22 | 65.73 | 37,600 |
May 22, 2023 | 68.29 | 68.33 | 68.17 | 68.21 | 65.72 | 28,300 |
May 19, 2023 | 68.16 | 68.34 | 68.13 | 68.22 | 65.73 | 163,100 |
May 18, 2023 | 68.37 | 68.40 | 68.29 | 68.30 | 65.81 | 133,900 |
May 17, 2023 | 68.73 | 68.76 | 68.59 | 68.60 | 66.10 | 46,200 |
May 16, 2023 | 68.74 | 68.74 | 68.58 | 68.65 | 66.15 | 63,500 |
May 15, 2023 | 68.77 | 68.86 | 68.75 | 68.83 | 66.32 | 124,900 |
May 12, 2023 | 69.13 | 69.16 | 68.91 | 68.93 | 66.42 | 9,500 |
May 11, 2023 | 69.38 | 69.39 | 69.22 | 69.23 | 66.71 | 47,200 |
May 10, 2023 | 68.90 | 69.01 | 68.89 | 68.99 | 66.47 | 86,600 |
May 9, 2023 | 68.71 | 68.73 | 68.65 | 68.66 | 66.16 | 164,200 |
May 8, 2023 | 68.72 | 68.81 | 68.70 | 68.71 | 66.20 | 44,100 |
May 5, 2023 | 68.96 | 68.97 | 68.86 | 68.97 | 66.45 | 16,000 |
May 4, 2023 | 69.05 | 69.40 | 69.01 | 69.22 | 66.70 | 15,300 |
May 3, 2023 | 69.17 | 69.26 | 69.07 | 69.20 | 66.68 | 17,300 |
May 2, 2023 | 68.72 | 69.15 | 68.69 | 69.12 | 66.60 | 34,800 |
May 1, 2023 | 0.13 Dividend | |||||
May 1, 2023 | 68.87 | 68.88 | 68.48 | 68.53 | 66.03 | 35,900 |
Apr 28, 2023 | 69.01 | 69.18 | 68.98 | 69.14 | 66.49 | 51,900 |
Apr 27, 2023 | 68.83 | 68.83 | 68.64 | 68.66 | 66.03 | 12,200 |
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%