NYSEArca - Delayed Quote • USD
Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 68.85 | 69.27 | 68.77 | 68.84 | 68.84 | 305,400 |
Apr 25, 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 68.41 | 382,800 |
Apr 24, 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 68.96 | 423,900 |
Apr 23, 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 69.71 | 311,200 |
Apr 22, 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 69.83 | 246,000 |
Apr 19, 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 69.93 | 266,300 |
Apr 18, 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 69.61 | 237,400 |
Apr 17, 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 70.05 | 310,800 |
Apr 16, 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 69.07 | 1,197,600 |
Apr 15, 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 69.74 | 735,700 |
Apr 12, 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 71.35 | 251,100 |
Apr 11, 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 70.83 | 370,300 |
Apr 10, 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 71.36 | 801,300 |
Apr 9, 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 73.33 | 229,900 |
Apr 8, 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 72.45 | 425,500 |
Apr 5, 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 72.44 | 353,100 |
Apr 4, 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 73.80 | 483,600 |
Apr 3, 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 73.05 | 552,900 |
Apr 2, 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 73.23 | 563,800 |
Apr 1, 2024 | 0.77 Dividend | |||||
Apr 1, 2024 | 74.57 | 74.57 | 73.63 | 73.69 | 73.69 | 1,116,700 |
Mar 28, 2024 | 76.32 | 76.91 | 76.15 | 76.60 | 75.83 | 777,200 |
Mar 27, 2024 | 75.69 | 76.45 | 75.60 | 76.42 | 75.65 | 646,000 |
Mar 26, 2024 | 75.20 | 75.60 | 74.94 | 75.54 | 74.78 | 252,400 |
Mar 25, 2024 | 75.38 | 75.38 | 74.92 | 75.12 | 74.37 | 312,400 |
Mar 22, 2024 | 75.96 | 75.96 | 75.44 | 75.66 | 74.90 | 227,400 |
Mar 21, 2024 | 74.82 | 75.00 | 74.26 | 74.63 | 73.88 | 492,900 |
Mar 20, 2024 | 74.78 | 75.50 | 73.80 | 74.43 | 73.68 | 334,300 |
Mar 19, 2024 | 74.46 | 74.88 | 74.30 | 74.62 | 73.87 | 824,900 |
Mar 18, 2024 | 74.41 | 74.64 | 74.13 | 74.35 | 73.60 | 264,400 |
Mar 15, 2024 | 74.81 | 74.90 | 74.50 | 74.70 | 73.95 | 680,700 |
Mar 14, 2024 | 75.50 | 75.52 | 74.47 | 74.58 | 73.83 | 594,700 |
Mar 13, 2024 | 76.35 | 76.54 | 75.98 | 76.28 | 75.51 | 282,600 |
Mar 12, 2024 | 77.00 | 77.10 | 76.57 | 76.78 | 76.01 | 376,700 |
Mar 11, 2024 | 77.99 | 78.03 | 77.29 | 77.62 | 76.84 | 471,300 |
Mar 8, 2024 | 77.67 | 78.03 | 77.32 | 77.75 | 76.97 | 641,300 |
Mar 7, 2024 | 78.51 | 78.55 | 77.47 | 77.89 | 77.11 | 467,900 |
Mar 6, 2024 | 77.51 | 78.28 | 77.40 | 78.06 | 77.28 | 398,500 |
Mar 5, 2024 | 77.30 | 77.78 | 76.95 | 77.51 | 76.73 | 387,200 |
Mar 4, 2024 | 75.53 | 76.11 | 75.45 | 76.03 | 75.27 | 1,149,300 |
Mar 1, 2024 | 75.21 | 76.41 | 74.71 | 76.35 | 75.58 | 472,600 |
Feb 29, 2024 | 75.30 | 75.90 | 75.30 | 75.76 | 75.00 | 398,400 |
Feb 28, 2024 | 74.46 | 75.09 | 74.30 | 75.00 | 74.25 | 301,500 |
Feb 27, 2024 | 74.73 | 74.99 | 74.25 | 74.38 | 73.63 | 324,500 |
Feb 26, 2024 | 75.64 | 75.64 | 74.66 | 75.08 | 74.33 | 260,600 |
Feb 23, 2024 | 74.21 | 75.57 | 74.19 | 75.49 | 74.73 | 342,900 |
Feb 22, 2024 | 73.62 | 74.15 | 73.56 | 73.96 | 73.22 | 265,200 |
Feb 21, 2024 | 74.16 | 74.25 | 73.26 | 73.47 | 72.73 | 295,800 |
Feb 20, 2024 | 74.15 | 74.58 | 74.05 | 74.15 | 73.41 | 238,700 |
Feb 16, 2024 | 73.88 | 74.24 | 73.74 | 74.21 | 73.46 | 291,400 |
Feb 15, 2024 | 74.97 | 75.11 | 74.34 | 74.65 | 73.90 | 317,900 |
Feb 14, 2024 | 73.63 | 74.39 | 73.52 | 74.14 | 73.40 | 400,700 |
Feb 13, 2024 | 74.31 | 74.50 | 73.70 | 73.78 | 73.04 | 575,600 |
Feb 12, 2024 | 75.30 | 75.56 | 74.87 | 75.38 | 74.62 | 937,400 |
Feb 9, 2024 | 75.23 | 75.53 | 75.10 | 75.32 | 74.56 | 222,300 |
Feb 8, 2024 | 75.43 | 75.69 | 74.98 | 75.47 | 74.71 | 276,500 |
Feb 7, 2024 | 76.06 | 76.70 | 75.95 | 76.11 | 75.35 | 282,600 |
Feb 6, 2024 | 75.75 | 76.70 | 75.70 | 76.53 | 75.76 | 374,200 |
Feb 5, 2024 | 76.20 | 76.39 | 75.50 | 75.64 | 74.88 | 585,600 |
Feb 2, 2024 | 78.00 | 78.41 | 77.36 | 77.88 | 77.10 | 829,500 |
Feb 1, 2024 | 79.15 | 80.65 | 78.97 | 80.07 | 79.27 | 674,300 |
Jan 31, 2024 | 77.57 | 78.30 | 77.21 | 77.80 | 77.02 | 644,600 |
Jan 30, 2024 | 76.74 | 77.00 | 75.90 | 76.97 | 76.20 | 453,300 |
Jan 29, 2024 | 75.33 | 76.30 | 75.12 | 75.95 | 75.19 | 945,300 |
Jan 26, 2024 | 74.91 | 75.10 | 74.42 | 74.75 | 74.00 | 230,500 |
Jan 25, 2024 | 75.00 | 75.26 | 74.50 | 74.91 | 74.16 | 312,600 |
Jan 24, 2024 | 75.58 | 75.58 | 74.01 | 74.29 | 73.54 | 434,800 |
Jan 23, 2024 | 74.94 | 74.94 | 74.30 | 74.88 | 74.13 | 384,700 |
Jan 22, 2024 | 75.89 | 76.23 | 75.40 | 75.68 | 74.92 | 618,700 |
Jan 19, 2024 | 74.65 | 75.15 | 74.18 | 75.09 | 74.34 | 347,600 |
Jan 18, 2024 | 75.59 | 75.66 | 74.37 | 74.71 | 73.96 | 427,100 |
Jan 17, 2024 | 75.65 | 76.20 | 75.15 | 75.76 | 75.00 | 405,300 |
Jan 16, 2024 | 76.58 | 76.82 | 75.47 | 75.84 | 75.08 | 654,800 |
Jan 12, 2024 | 78.02 | 78.56 | 77.49 | 77.66 | 76.88 | 242,900 |
Jan 11, 2024 | 77.58 | 78.17 | 76.96 | 78.04 | 77.26 | 433,900 |
Jan 10, 2024 | 78.47 | 78.58 | 77.55 | 77.61 | 76.83 | 469,900 |
Jan 9, 2024 | 78.31 | 78.80 | 78.12 | 78.26 | 77.47 | 586,700 |
Jan 8, 2024 | 77.83 | 79.10 | 77.70 | 78.89 | 78.10 | 1,493,800 |
Jan 5, 2024 | 78.19 | 79.46 | 77.78 | 77.91 | 77.13 | 973,400 |
Jan 4, 2024 | 79.23 | 79.47 | 78.83 | 79.11 | 78.32 | 664,900 |
Jan 3, 2024 | 79.28 | 80.84 | 78.92 | 80.71 | 79.90 | 892,600 |
Jan 2, 2024 | 80.25 | 80.68 | 79.92 | 80.25 | 79.44 | 781,300 |
Dec 29, 2023 | 81.28 | 82.02 | 80.81 | 81.03 | 80.22 | 448,600 |
Dec 28, 2023 | 82.34 | 82.88 | 81.73 | 82.02 | 81.20 | 538,500 |
Dec 27, 2023 | 82.09 | 82.79 | 81.71 | 82.79 | 81.96 | 581,000 |
Dec 26, 2023 | 80.67 | 80.95 | 80.47 | 80.77 | 79.96 | 365,300 |
Dec 22, 2023 | 0.74 Dividend | |||||
Dec 22, 2023 | 81.62 | 81.65 | 80.26 | 80.55 | 79.74 | 662,100 |
Dec 21, 2023 | 82.80 | 82.89 | 81.63 | 81.89 | 80.34 | 512,600 |
Dec 20, 2023 | 82.25 | 82.76 | 81.53 | 82.60 | 81.03 | 502,800 |
Dec 19, 2023 | 81.83 | 82.33 | 81.65 | 81.85 | 80.30 | 329,800 |
Dec 18, 2023 | 81.37 | 81.48 | 80.90 | 81.42 | 79.88 | 1,571,800 |
Dec 15, 2023 | 81.74 | 82.48 | 81.60 | 82.28 | 80.72 | 1,461,300 |
Dec 14, 2023 | 80.39 | 82.10 | 80.15 | 82.00 | 80.45 | 1,639,200 |
Dec 13, 2023 | 77.24 | 79.22 | 77.20 | 79.02 | 77.52 | 1,596,100 |
Dec 12, 2023 | 76.25 | 76.84 | 75.87 | 76.62 | 75.17 | 662,400 |
Dec 11, 2023 | 76.16 | 76.51 | 75.61 | 76.35 | 74.90 | 570,900 |
Dec 8, 2023 | 76.59 | 76.85 | 75.96 | 76.65 | 75.20 | 1,033,800 |
Dec 7, 2023 | 77.40 | 78.39 | 77.21 | 77.59 | 76.12 | 726,300 |
Dec 6, 2023 | 77.20 | 78.42 | 76.97 | 78.14 | 76.66 | 1,727,700 |
Dec 5, 2023 | 75.54 | 76.65 | 75.46 | 76.54 | 75.09 | 1,402,500 |
Dec 4, 2023 | 74.20 | 74.54 | 73.77 | 74.32 | 72.91 | 797,400 |
Dec 1, 2023 | 72.85 | 74.74 | 72.66 | 74.58 | 73.17 | 1,150,500 |
Nov 30, 2023 | 73.28 | 73.54 | 72.35 | 72.68 | 71.30 | 670,500 |
Nov 29, 2023 | 73.47 | 74.10 | 73.03 | 74.05 | 72.65 | 1,871,200 |
Nov 28, 2023 | 72.26 | 72.79 | 72.02 | 72.73 | 71.35 | 429,400 |
Nov 27, 2023 | 71.52 | 72.62 | 71.40 | 72.62 | 71.24 | 369,500 |
Nov 24, 2023 | 71.32 | 71.40 | 70.93 | 70.93 | 69.59 | 328,700 |
Nov 22, 2023 | 72.35 | 72.55 | 71.56 | 72.11 | 70.74 | 327,100 |
Nov 21, 2023 | 71.52 | 71.95 | 70.92 | 71.66 | 70.30 | 408,800 |
Nov 20, 2023 | 70.66 | 71.79 | 70.65 | 71.69 | 70.33 | 639,700 |
Nov 17, 2023 | 71.26 | 71.54 | 70.65 | 71.05 | 69.70 | 518,900 |
Nov 16, 2023 | 70.21 | 70.95 | 70.15 | 70.54 | 69.20 | 711,900 |
Nov 15, 2023 | 69.96 | 70.00 | 69.15 | 69.40 | 68.08 | 481,700 |
Nov 14, 2023 | 71.03 | 71.21 | 70.18 | 70.77 | 69.43 | 470,700 |
Nov 13, 2023 | 68.02 | 68.83 | 67.65 | 68.64 | 67.34 | 488,400 |
Nov 10, 2023 | 69.17 | 69.37 | 68.73 | 68.94 | 67.63 | 575,100 |
Nov 9, 2023 | 69.96 | 69.96 | 67.30 | 68.35 | 67.05 | 1,369,900 |
Nov 8, 2023 | 69.39 | 70.72 | 69.34 | 70.65 | 69.31 | 473,700 |
Nov 7, 2023 | 68.38 | 69.40 | 68.38 | 68.84 | 67.54 | 454,800 |
Nov 6, 2023 | 67.80 | 67.94 | 67.28 | 67.52 | 66.24 | 501,100 |
Nov 3, 2023 | 69.82 | 69.96 | 68.30 | 68.37 | 67.07 | 821,900 |
Nov 2, 2023 | 67.33 | 68.12 | 66.87 | 67.80 | 66.52 | 737,200 |
Nov 1, 2023 | 64.40 | 65.62 | 64.40 | 65.42 | 64.18 | 611,400 |
Oct 31, 2023 | 64.52 | 64.97 | 63.55 | 63.74 | 62.53 | 501,700 |
Oct 30, 2023 | 63.88 | 64.52 | 63.18 | 64.12 | 62.91 | 673,500 |
Oct 27, 2023 | 64.24 | 64.60 | 63.74 | 64.42 | 63.20 | 709,400 |
Oct 26, 2023 | 63.54 | 65.00 | 63.38 | 64.87 | 63.64 | 551,900 |
Oct 25, 2023 | 64.18 | 64.27 | 63.16 | 63.52 | 62.32 | 779,500 |
Oct 24, 2023 | 64.53 | 65.68 | 64.20 | 65.65 | 64.41 | 768,600 |
Oct 23, 2023 | 62.72 | 65.06 | 62.30 | 64.31 | 63.09 | 1,102,600 |
Oct 20, 2023 | 62.95 | 63.51 | 62.66 | 63.16 | 61.96 | 786,400 |
Oct 19, 2023 | 64.22 | 65.00 | 62.80 | 62.83 | 61.64 | 1,440,700 |
Oct 18, 2023 | 64.80 | 65.13 | 64.11 | 64.87 | 63.64 | 958,800 |
Oct 17, 2023 | 65.23 | 66.15 | 64.79 | 65.83 | 64.58 | 424,100 |
Oct 16, 2023 | 66.62 | 66.82 | 66.29 | 66.63 | 65.37 | 482,900 |
Oct 13, 2023 | 68.24 | 68.47 | 67.72 | 68.27 | 66.98 | 447,100 |
Oct 12, 2023 | 68.84 | 68.93 | 66.33 | 66.47 | 65.21 | 633,200 |
Oct 11, 2023 | 68.53 | 69.27 | 68.21 | 69.24 | 67.93 | 708,700 |
Oct 10, 2023 | 66.19 | 67.66 | 65.78 | 67.04 | 65.77 | 576,000 |
Oct 9, 2023 | 65.84 | 67.15 | 65.13 | 67.12 | 65.85 | 432,700 |
Oct 6, 2023 | 64.40 | 66.00 | 64.20 | 65.02 | 63.79 | 1,127,200 |
Oct 5, 2023 | 66.50 | 66.61 | 65.93 | 66.16 | 64.91 | 542,500 |
Oct 4, 2023 | 66.16 | 66.82 | 65.79 | 66.79 | 65.52 | 900,300 |
Oct 3, 2023 | 66.87 | 67.21 | 65.15 | 65.46 | 64.22 | 1,627,400 |
Oct 2, 2023 | 0.74 Dividend | |||||
Oct 2, 2023 | 68.63 | 68.86 | 67.41 | 67.70 | 66.42 | 1,481,600 |
Sep 29, 2023 | 70.59 | 70.86 | 69.33 | 70.03 | 67.98 | 411,800 |
Sep 28, 2023 | 68.79 | 70.04 | 68.21 | 69.97 | 67.92 | 761,200 |
Sep 27, 2023 | 70.89 | 71.02 | 69.38 | 69.75 | 67.71 | 813,800 |
Sep 26, 2023 | 70.84 | 71.02 | 69.98 | 70.14 | 68.09 | 1,084,300 |
Sep 25, 2023 | 71.20 | 71.60 | 70.56 | 70.61 | 68.54 | 702,100 |
Sep 22, 2023 | 72.54 | 73.42 | 72.44 | 73.24 | 71.10 | 287,700 |
Sep 21, 2023 | 73.34 | 73.34 | 72.51 | 72.54 | 70.42 | 1,064,000 |
Sep 20, 2023 | 75.53 | 75.86 | 75.29 | 75.35 | 73.14 | 227,900 |
Sep 19, 2023 | 75.24 | 75.71 | 74.98 | 74.99 | 72.79 | 230,500 |
Sep 18, 2023 | 75.00 | 75.77 | 74.97 | 75.73 | 73.51 | 201,500 |
Sep 15, 2023 | 75.71 | 75.72 | 75.12 | 75.16 | 72.96 | 323,900 |
Sep 14, 2023 | 76.24 | 76.35 | 75.52 | 75.74 | 73.52 | 358,300 |
Sep 13, 2023 | 76.28 | 76.89 | 76.14 | 76.47 | 74.23 | 164,700 |
Sep 12, 2023 | 76.22 | 76.61 | 75.81 | 76.57 | 74.33 | 245,600 |
Sep 11, 2023 | 75.98 | 76.28 | 75.79 | 75.95 | 73.73 | 247,400 |
Sep 8, 2023 | 76.73 | 77.31 | 76.43 | 76.78 | 74.53 | 181,700 |
Sep 7, 2023 | 76.28 | 76.41 | 75.98 | 76.30 | 74.07 | 173,500 |
Sep 6, 2023 | 76.45 | 76.49 | 75.78 | 76.11 | 73.88 | 525,700 |
Sep 5, 2023 | 76.65 | 76.65 | 75.70 | 75.75 | 73.53 | 342,500 |
Sep 1, 2023 | 78.30 | 78.31 | 77.01 | 77.34 | 75.08 | 463,200 |
Aug 31, 2023 | 78.96 | 79.58 | 78.86 | 79.05 | 76.74 | 288,200 |
Aug 30, 2023 | 78.52 | 78.78 | 78.11 | 78.56 | 76.26 | 231,800 |
Aug 29, 2023 | 77.29 | 78.94 | 77.22 | 78.67 | 76.37 | 390,000 |
Aug 28, 2023 | 78.10 | 78.13 | 77.20 | 77.63 | 75.36 | 269,000 |
Aug 25, 2023 | 76.94 | 77.80 | 76.80 | 77.57 | 75.30 | 469,800 |
Aug 24, 2023 | 77.48 | 77.85 | 77.10 | 77.23 | 74.97 | 219,900 |
Aug 23, 2023 | 76.49 | 77.87 | 76.36 | 77.83 | 75.55 | 758,700 |
Aug 22, 2023 | 74.46 | 75.24 | 74.26 | 75.24 | 73.04 | 539,700 |
Aug 21, 2023 | 74.49 | 74.60 | 74.03 | 74.36 | 72.18 | 619,500 |
Aug 18, 2023 | 75.36 | 76.26 | 75.13 | 75.73 | 73.51 | 531,700 |
Aug 17, 2023 | 75.47 | 75.60 | 75.01 | 75.46 | 73.25 | 369,000 |
Aug 16, 2023 | 76.39 | 76.99 | 75.88 | 76.00 | 73.78 | 404,500 |
Aug 15, 2023 | 77.03 | 77.39 | 76.79 | 76.83 | 74.58 | 387,700 |
Aug 14, 2023 | 77.53 | 78.34 | 77.20 | 77.54 | 75.27 | 264,500 |
Aug 11, 2023 | 77.54 | 78.17 | 77.45 | 77.63 | 75.36 | 369,800 |
Aug 10, 2023 | 79.39 | 79.71 | 77.81 | 77.87 | 75.59 | 366,000 |
Aug 9, 2023 | 79.13 | 79.72 | 79.13 | 79.59 | 77.26 | 171,800 |
Aug 8, 2023 | 79.20 | 79.80 | 78.70 | 78.93 | 76.62 | 319,900 |
Aug 7, 2023 | 78.42 | 78.48 | 77.65 | 77.71 | 75.44 | 350,100 |
Aug 4, 2023 | 77.33 | 79.09 | 77.33 | 78.91 | 76.60 | 512,300 |
Aug 3, 2023 | 77.53 | 77.66 | 76.72 | 77.19 | 74.93 | 2,246,100 |
Aug 2, 2023 | 80.00 | 80.00 | 79.03 | 79.72 | 77.39 | 606,200 |
Aug 1, 2023 | 81.99 | 81.99 | 80.77 | 80.94 | 78.57 | 822,700 |
Jul 31, 2023 | 82.52 | 83.30 | 82.42 | 82.92 | 80.49 | 207,000 |
Jul 28, 2023 | 82.23 | 82.73 | 81.95 | 82.68 | 80.26 | 455,100 |
Jul 27, 2023 | 83.90 | 83.99 | 81.70 | 82.21 | 79.80 | 588,500 |
Jul 26, 2023 | 84.89 | 84.89 | 84.10 | 84.23 | 81.76 | 147,200 |
Jul 25, 2023 | 84.14 | 84.87 | 84.00 | 84.22 | 81.75 | 209,700 |
Jul 24, 2023 | 85.26 | 85.35 | 84.42 | 84.62 | 82.14 | 345,700 |
Jul 21, 2023 | 85.22 | 85.69 | 84.87 | 85.00 | 82.51 | 300,800 |
Jul 20, 2023 | 85.68 | 85.68 | 84.50 | 84.87 | 82.39 | 207,800 |
Jul 19, 2023 | 85.28 | 86.30 | 84.88 | 86.30 | 83.77 | 272,700 |
Jul 18, 2023 | 84.90 | 85.09 | 84.60 | 84.88 | 82.40 | 227,600 |
Jul 17, 2023 | 84.42 | 84.50 | 83.86 | 84.33 | 81.86 | 318,100 |
Jul 14, 2023 | 84.96 | 84.96 | 84.22 | 84.35 | 81.88 | 179,000 |
Jul 13, 2023 | 84.38 | 85.05 | 83.95 | 84.87 | 82.39 | 306,500 |
Jul 12, 2023 | 83.24 | 84.23 | 82.66 | 83.93 | 81.47 | 395,500 |
Jul 11, 2023 | 82.73 | 83.02 | 82.29 | 82.80 | 80.38 | 263,600 |
Jul 10, 2023 | 82.00 | 82.60 | 81.86 | 82.10 | 79.70 | 503,400 |
Jul 7, 2023 | 82.54 | 82.76 | 82.10 | 82.33 | 79.92 | 512,100 |
Jul 6, 2023 | 83.76 | 83.86 | 82.87 | 83.12 | 80.69 | 515,500 |
Jul 5, 2023 | 85.54 | 85.64 | 84.17 | 84.60 | 82.12 | 435,500 |
Jul 3, 2023 | 0.73 Dividend | |||||
Jul 3, 2023 | 86.54 | 87.05 | 85.64 | 85.82 | 83.31 | 142,500 |
Jun 30, 2023 | 85.88 | 87.25 | 85.80 | 87.07 | 83.82 | 190,000 |
Jun 29, 2023 | 86.19 | 86.39 | 85.28 | 85.70 | 82.50 | 342,900 |
Jun 28, 2023 | 87.64 | 87.87 | 86.85 | 87.60 | 84.33 | 146,000 |
Jun 27, 2023 | 87.68 | 88.00 | 86.75 | 87.25 | 83.99 | 156,100 |
Jun 26, 2023 | 87.80 | 87.97 | 87.21 | 87.33 | 84.07 | 163,800 |
Jun 23, 2023 | 87.87 | 87.98 | 87.04 | 87.34 | 84.08 | 189,200 |
Jun 22, 2023 | 86.82 | 87.32 | 86.10 | 86.22 | 83.00 | 183,600 |
Jun 21, 2023 | 86.89 | 87.75 | 86.21 | 87.70 | 84.42 | 264,400 |
Jun 20, 2023 | 87.20 | 87.75 | 87.20 | 87.43 | 84.16 | 205,800 |
Jun 16, 2023 | 86.44 | 86.80 | 85.92 | 86.55 | 83.32 | 224,700 |
Jun 15, 2023 | 87.00 | 87.65 | 86.41 | 86.86 | 83.61 | 316,400 |
Jun 14, 2023 | 85.39 | 86.19 | 85.20 | 85.98 | 82.77 | 154,000 |
Jun 13, 2023 | 86.17 | 86.17 | 84.62 | 84.94 | 81.77 | 380,100 |
Jun 12, 2023 | 86.00 | 86.07 | 84.68 | 85.99 | 82.78 | 219,700 |
Jun 9, 2023 | 85.25 | 86.00 | 84.93 | 85.72 | 82.52 | 158,900 |
Jun 8, 2023 | 84.39 | 85.73 | 84.24 | 85.65 | 82.45 | 270,400 |
Jun 7, 2023 | 85.96 | 86.19 | 84.28 | 84.40 | 81.25 | 531,700 |
Jun 6, 2023 | 85.48 | 86.20 | 84.82 | 86.11 | 82.89 | 313,000 |
Jun 5, 2023 | 85.00 | 86.10 | 84.72 | 85.31 | 82.12 | 267,600 |
Jun 2, 2023 | 86.50 | 86.60 | 85.51 | 85.62 | 82.42 | 359,900 |
Jun 1, 2023 | 87.00 | 87.30 | 86.22 | 86.73 | 83.49 | 301,600 |
May 31, 2023 | 85.30 | 86.55 | 85.02 | 86.20 | 82.98 | 237,700 |
May 30, 2023 | 84.63 | 85.54 | 84.49 | 85.27 | 82.08 | 239,700 |
May 26, 2023 | 83.35 | 84.29 | 83.03 | 84.28 | 81.13 | 274,700 |
May 25, 2023 | 83.56 | 83.77 | 82.97 | 83.35 | 80.24 | 374,500 |
May 24, 2023 | 84.29 | 84.29 | 83.49 | 83.54 | 80.42 | 301,100 |
May 23, 2023 | 83.34 | 84.15 | 83.11 | 83.96 | 80.82 | 396,600 |
May 22, 2023 | 84.26 | 84.43 | 83.52 | 83.58 | 80.46 | 390,300 |
May 19, 2023 | 84.25 | 84.84 | 83.90 | 84.15 | 81.01 | 376,600 |
May 18, 2023 | 85.37 | 85.37 | 84.71 | 84.91 | 81.74 | 485,200 |
May 17, 2023 | 86.26 | 86.26 | 85.35 | 85.72 | 82.52 | 437,000 |
May 16, 2023 | 85.33 | 85.91 | 84.93 | 85.91 | 82.70 | 1,408,800 |
May 15, 2023 | 86.40 | 86.53 | 86.15 | 86.27 | 83.05 | 382,900 |
May 12, 2023 | 88.36 | 88.50 | 87.45 | 87.45 | 84.18 | 184,800 |
May 11, 2023 | 88.39 | 88.68 | 87.79 | 88.42 | 85.12 | 190,800 |
May 10, 2023 | 86.77 | 87.30 | 86.68 | 87.10 | 83.85 | 513,900 |
May 9, 2023 | 86.67 | 86.77 | 86.03 | 86.15 | 82.93 | 351,900 |
May 8, 2023 | 86.71 | 87.09 | 86.43 | 86.69 | 83.45 | 433,700 |
May 5, 2023 | 87.53 | 88.22 | 87.26 | 88.22 | 84.92 | 466,000 |
May 4, 2023 | 88.61 | 89.88 | 88.46 | 88.62 | 85.31 | 313,600 |
May 3, 2023 | 89.66 | 90.26 | 88.79 | 89.88 | 86.52 | 577,200 |
May 2, 2023 | 87.43 | 89.17 | 87.32 | 89.17 | 85.84 | 418,100 |
May 1, 2023 | 89.19 | 89.19 | 86.12 | 86.54 | 83.31 | 850,900 |
Apr 28, 2023 | 89.67 | 90.30 | 89.39 | 90.01 | 86.65 | 170,800 |
Apr 27, 2023 | 88.70 | 88.70 | 87.89 | 88.20 | 84.90 | 473,100 |
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%