NYSEArca - Delayed Quote • USD
Vanguard Mega Cap Index Fund (MGC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:55 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 | 181.53 | 182.54 | 181.15 | 182.11 | 182.11 | 107,100 |
Apr 25, 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 179.94 | 64,500 |
Apr 24, 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 180.87 | 62,200 |
Apr 23, 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 181.07 | 54,900 |
Apr 22, 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 178.79 | 58,700 |
Apr 19, 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 177.06 | 96,500 |
Apr 18, 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 179.08 | 134,000 |
Apr 17, 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 179.41 | 106,300 |
Apr 16, 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 180.67 | 74,500 |
Apr 15, 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 180.93 | 57,600 |
Apr 12, 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 183.19 | 93,700 |
Apr 11, 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 185.78 | 46,700 |
Apr 10, 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 184.07 | 51,800 |
Apr 9, 2024 | 186.01 | 186.11 | 183.86 | 185.58 | 185.58 | 78,700 |
Apr 8, 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 185.50 | 44,700 |
Apr 5, 2024 | 183.97 | 186.14 | 183.97 | 185.61 | 185.61 | 57,100 |
Apr 4, 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 183.44 | 88,100 |
Apr 3, 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 185.79 | 68,000 |
Apr 2, 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 185.66 | 76,400 |
Apr 1, 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 186.80 | 100,300 |
Mar 28, 2024 | 186.87 | 187.39 | 186.75 | 186.87 | 186.87 | 60,700 |
Mar 27, 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 187.03 | 83,200 |
Mar 26, 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 185.75 | 98,100 |
Mar 25, 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 186.17 | 124,500 |
Mar 22, 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 186.73 | 79,500 |
Mar 21, 2024 | 0.58 Dividend | |||||
Mar 21, 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 186.83 | 49,000 |
Mar 20, 2024 | 185.35 | 187.04 | 185.05 | 186.98 | 186.40 | 72,900 |
Mar 19, 2024 | 183.88 | 185.35 | 183.51 | 185.30 | 184.73 | 102,000 |
Mar 18, 2024 | 184.68 | 185.30 | 184.21 | 184.26 | 183.69 | 70,800 |
Mar 15, 2024 | 183.12 | 183.72 | 182.51 | 183.04 | 182.47 | 95,400 |
Mar 14, 2024 | 185.16 | 185.23 | 183.54 | 184.56 | 183.99 | 58,200 |
Mar 13, 2024 | 185.05 | 185.09 | 184.33 | 184.70 | 184.13 | 55,500 |
Mar 12, 2024 | 183.70 | 185.14 | 182.82 | 184.95 | 184.38 | 60,600 |
Mar 11, 2024 | 182.56 | 182.98 | 181.78 | 182.74 | 182.17 | 66,700 |
Mar 8, 2024 | 184.59 | 185.46 | 182.81 | 182.93 | 182.36 | 66,900 |
Mar 7, 2024 | 183.55 | 184.58 | 183.34 | 184.28 | 183.71 | 109,400 |
Mar 6, 2024 | 182.66 | 183.22 | 181.97 | 182.42 | 181.85 | 64,000 |
Mar 5, 2024 | 182.72 | 182.72 | 180.74 | 181.52 | 180.96 | 61,800 |
Mar 4, 2024 | 183.69 | 184.24 | 183.47 | 183.50 | 182.93 | 94,400 |
Mar 1, 2024 | 182.67 | 184.08 | 182.54 | 184.00 | 183.43 | 49,700 |
Feb 29, 2024 | 182.15 | 182.77 | 181.21 | 182.22 | 181.65 | 79,500 |
Feb 28, 2024 | 181.49 | 181.79 | 181.20 | 181.55 | 180.99 | 97,400 |
Feb 27, 2024 | 181.95 | 182.02 | 181.11 | 181.95 | 181.39 | 52,600 |
Feb 26, 2024 | 182.67 | 182.74 | 181.71 | 181.74 | 181.18 | 76,300 |
Feb 23, 2024 | 183.09 | 183.34 | 182.35 | 182.36 | 181.79 | 109,800 |
Feb 22, 2024 | 180.85 | 182.64 | 180.68 | 182.31 | 181.74 | 63,600 |
Feb 21, 2024 | 177.61 | 178.34 | 176.96 | 178.34 | 177.79 | 69,500 |
Feb 20, 2024 | 178.69 | 178.94 | 177.32 | 178.22 | 177.67 | 88,200 |
Feb 16, 2024 | 180.37 | 180.49 | 179.23 | 179.29 | 178.73 | 56,400 |
Feb 15, 2024 | 179.31 | 180.21 | 179.05 | 180.15 | 179.59 | 125,700 |
Feb 14, 2024 | 178.77 | 179.40 | 177.81 | 179.30 | 178.74 | 93,300 |
Feb 13, 2024 | 177.59 | 178.29 | 176.49 | 177.69 | 177.14 | 68,700 |
Feb 12, 2024 | 180.18 | 180.93 | 179.79 | 180.00 | 179.44 | 122,100 |
Feb 9, 2024 | 179.57 | 180.43 | 179.27 | 180.27 | 179.71 | 67,800 |
Feb 8, 2024 | 179.06 | 179.18 | 178.82 | 179.08 | 178.52 | 59,800 |
Feb 7, 2024 | 178.28 | 179.10 | 178.18 | 179.09 | 178.53 | 100,100 |
Feb 6, 2024 | 177.54 | 177.68 | 176.71 | 177.46 | 176.91 | 102,100 |
Feb 5, 2024 | 177.50 | 177.60 | 176.21 | 177.04 | 176.49 | 117,800 |
Feb 2, 2024 | 175.65 | 178.11 | 175.65 | 177.50 | 176.95 | 113,700 |
Feb 1, 2024 | 173.81 | 175.31 | 173.62 | 175.31 | 174.77 | 127,300 |
Jan 31, 2024 | 174.98 | 175.31 | 173.01 | 173.01 | 172.47 | 77,800 |
Jan 30, 2024 | 176.09 | 176.20 | 175.66 | 176.03 | 175.48 | 105,600 |
Jan 29, 2024 | 174.94 | 176.19 | 174.74 | 176.12 | 175.57 | 85,600 |
Jan 26, 2024 | 174.59 | 175.22 | 174.48 | 174.78 | 174.24 | 56,700 |
Jan 25, 2024 | 174.81 | 175.04 | 174.01 | 174.83 | 174.29 | 186,200 |
Jan 24, 2024 | 174.67 | 175.34 | 174.06 | 174.13 | 173.59 | 80,100 |
Jan 23, 2024 | 173.37 | 173.79 | 173.00 | 173.74 | 173.20 | 89,400 |
Jan 22, 2024 | 173.40 | 173.71 | 172.98 | 173.08 | 172.54 | 71,800 |
Jan 19, 2024 | 171.14 | 172.90 | 170.86 | 172.90 | 172.36 | 95,200 |
Jan 18, 2024 | 169.71 | 170.69 | 169.24 | 170.53 | 170.00 | 80,700 |
Jan 17, 2024 | 168.71 | 169.08 | 168.08 | 168.98 | 168.46 | 50,100 |
Jan 16, 2024 | 169.89 | 170.42 | 169.19 | 169.77 | 169.24 | 104,600 |
Jan 12, 2024 | 170.61 | 170.89 | 169.90 | 170.37 | 169.84 | 41,500 |
Jan 11, 2024 | 170.56 | 170.63 | 168.66 | 170.15 | 169.62 | 77,500 |
Jan 10, 2024 | 169.17 | 170.37 | 169.02 | 170.04 | 169.51 | 158,800 |
Jan 9, 2024 | 168.34 | 169.33 | 168.12 | 168.97 | 168.45 | 53,400 |
Jan 8, 2024 | 166.87 | 169.17 | 166.87 | 169.14 | 168.62 | 88,000 |
Jan 5, 2024 | 166.57 | 167.52 | 166.14 | 166.66 | 166.14 | 86,200 |
Jan 4, 2024 | 166.88 | 167.78 | 166.37 | 166.37 | 165.85 | 74,800 |
Jan 3, 2024 | 167.45 | 167.78 | 166.84 | 167.03 | 166.51 | 185,600 |
Jan 2, 2024 | 168.11 | 168.36 | 167.34 | 168.16 | 167.64 | 78,100 |
Dec 29, 2023 | 169.67 | 169.84 | 168.58 | 169.28 | 168.75 | 80,900 |
Dec 28, 2023 | 169.79 | 170.03 | 169.60 | 169.73 | 169.20 | 88,700 |
Dec 27, 2023 | 169.33 | 169.68 | 169.15 | 169.66 | 169.13 | 144,000 |
Dec 26, 2023 | 168.99 | 169.62 | 168.89 | 169.36 | 168.83 | 139,800 |
Dec 22, 2023 | 168.68 | 169.35 | 168.07 | 168.73 | 168.21 | 87,400 |
Dec 21, 2023 | 0.67 Dividend | |||||
Dec 21, 2023 | 168.10 | 168.56 | 167.20 | 168.44 | 167.92 | 91,500 |
Dec 20, 2023 | 169.71 | 170.30 | 167.53 | 167.55 | 166.36 | 103,900 |
Dec 19, 2023 | 169.22 | 169.95 | 169.04 | 169.92 | 168.71 | 72,900 |
Dec 18, 2023 | 168.37 | 169.30 | 168.32 | 168.89 | 167.69 | 138,200 |
Dec 15, 2023 | 167.53 | 168.33 | 167.53 | 167.85 | 166.66 | 79,500 |
Dec 14, 2023 | 168.46 | 168.53 | 166.99 | 167.93 | 166.74 | 182,200 |
Dec 13, 2023 | 165.87 | 167.79 | 165.70 | 167.76 | 166.57 | 109,200 |
Dec 12, 2023 | 164.66 | 165.74 | 164.41 | 165.74 | 164.56 | 86,900 |
Dec 11, 2023 | 164.12 | 164.92 | 164.11 | 164.83 | 163.66 | 65,300 |
Dec 8, 2023 | 163.30 | 164.52 | 163.30 | 164.39 | 163.22 | 68,000 |
Dec 7, 2023 | 163.05 | 163.84 | 162.91 | 163.63 | 162.47 | 66,200 |
Dec 6, 2023 | 163.62 | 163.68 | 162.20 | 162.24 | 161.09 | 51,600 |
Dec 5, 2023 | 162.18 | 163.37 | 162.18 | 163.04 | 161.88 | 53,300 |
Dec 4, 2023 | 162.63 | 162.88 | 161.92 | 162.79 | 161.63 | 73,500 |
Dec 1, 2023 | 162.83 | 163.94 | 162.62 | 163.80 | 162.64 | 78,900 |
Nov 30, 2023 | 162.96 | 163.26 | 162.07 | 163.16 | 162.00 | 66,300 |
Nov 29, 2023 | 163.57 | 163.93 | 162.55 | 162.65 | 161.49 | 56,400 |
Nov 28, 2023 | 162.32 | 163.19 | 162.19 | 162.78 | 161.62 | 149,100 |
Nov 27, 2023 | 162.64 | 162.94 | 162.42 | 162.49 | 161.33 | 76,000 |
Nov 24, 2023 | 162.76 | 162.88 | 162.63 | 162.84 | 161.68 | 28,100 |
Nov 22, 2023 | 162.66 | 163.22 | 162.35 | 162.82 | 161.66 | 114,000 |
Nov 21, 2023 | 162.17 | 162.20 | 161.59 | 162.07 | 160.92 | 65,900 |
Nov 20, 2023 | 161.03 | 162.77 | 161.01 | 162.48 | 161.32 | 104,700 |
Nov 17, 2023 | 161.10 | 161.32 | 160.58 | 161.13 | 159.98 | 70,400 |
Nov 16, 2023 | 160.34 | 161.03 | 160.20 | 160.93 | 159.79 | 301,900 |
Nov 15, 2023 | 160.94 | 161.18 | 160.37 | 160.66 | 159.52 | 66,200 |
Nov 14, 2023 | 159.84 | 160.86 | 159.66 | 160.41 | 159.27 | 94,600 |
Nov 13, 2023 | 157.34 | 158.00 | 156.94 | 157.69 | 156.57 | 66,800 |
Nov 10, 2023 | 155.91 | 157.82 | 155.60 | 157.80 | 156.68 | 86,200 |
Nov 9, 2023 | 156.74 | 156.74 | 155.08 | 155.25 | 154.15 | 300,000 |
Nov 8, 2023 | 156.57 | 156.65 | 155.75 | 156.49 | 155.38 | 101,200 |
Nov 7, 2023 | 155.62 | 156.46 | 155.40 | 156.25 | 155.14 | 80,700 |
Nov 6, 2023 | 155.35 | 155.61 | 154.88 | 155.57 | 154.46 | 66,800 |
Nov 3, 2023 | 154.45 | 155.49 | 154.45 | 155.06 | 153.96 | 53,900 |
Nov 2, 2023 | 152.45 | 153.87 | 152.45 | 153.81 | 152.72 | 149,300 |
Nov 1, 2023 | 149.61 | 151.33 | 149.57 | 151.09 | 150.02 | 172,200 |
Oct 31, 2023 | 148.58 | 149.35 | 147.87 | 149.26 | 148.20 | 86,100 |
Oct 30, 2023 | 147.44 | 148.77 | 147.30 | 148.44 | 147.38 | 188,700 |
Oct 27, 2023 | 147.51 | 147.72 | 145.94 | 146.46 | 145.42 | 160,100 |
Oct 26, 2023 | 148.48 | 148.85 | 146.57 | 146.88 | 145.84 | 253,900 |
Oct 25, 2023 | 150.65 | 150.65 | 148.89 | 149.07 | 148.01 | 124,800 |
Oct 24, 2023 | 150.79 | 151.56 | 150.21 | 151.30 | 150.22 | 44,400 |
Oct 23, 2023 | 149.63 | 151.16 | 149.09 | 150.14 | 149.07 | 129,500 |
Oct 20, 2023 | 151.84 | 152.08 | 150.23 | 150.27 | 149.20 | 235,800 |
Oct 19, 2023 | 153.56 | 154.22 | 151.86 | 152.13 | 151.05 | 223,600 |
Oct 18, 2023 | 154.48 | 155.03 | 152.94 | 153.33 | 152.24 | 75,800 |
Oct 17, 2023 | 154.06 | 155.94 | 153.99 | 155.26 | 154.16 | 64,100 |
Oct 16, 2023 | 154.40 | 155.76 | 154.40 | 155.43 | 154.32 | 75,300 |
Oct 13, 2023 | 155.19 | 155.65 | 153.34 | 153.88 | 152.79 | 111,400 |
Oct 12, 2023 | 155.67 | 155.94 | 153.85 | 154.70 | 153.60 | 60,500 |
Oct 11, 2023 | 155.15 | 155.47 | 154.38 | 155.44 | 154.33 | 61,600 |
Oct 10, 2023 | 154.18 | 155.65 | 154.18 | 154.77 | 153.67 | 73,700 |
Oct 9, 2023 | 152.37 | 154.08 | 152.25 | 154.01 | 152.91 | 53,300 |
Oct 6, 2023 | 150.25 | 153.53 | 149.91 | 153.08 | 151.99 | 109,100 |
Oct 5, 2023 | 150.99 | 151.39 | 150.00 | 151.16 | 150.08 | 47,700 |
Oct 4, 2023 | 150.17 | 151.43 | 149.92 | 151.25 | 150.17 | 74,200 |
Oct 3, 2023 | 151.29 | 151.88 | 149.60 | 150.10 | 149.03 | 71,700 |
Oct 2, 2023 | 151.66 | 152.47 | 151.14 | 152.21 | 151.13 | 76,800 |
Sep 29, 2023 | 153.46 | 153.46 | 151.41 | 151.87 | 150.79 | 63,000 |
Sep 28, 2023 | 150.95 | 152.79 | 150.85 | 152.21 | 151.13 | 56,600 |
Sep 27, 2023 | 151.70 | 151.92 | 150.00 | 151.31 | 150.23 | 117,500 |
Sep 26, 2023 | 152.59 | 152.63 | 151.10 | 151.30 | 150.22 | 120,000 |
Sep 25, 2023 | 152.53 | 153.60 | 152.32 | 153.56 | 152.47 | 115,800 |
Sep 22, 2023 | 153.64 | 154.21 | 152.84 | 152.95 | 151.86 | 55,000 |
Sep 21, 2023 | 0.57 Dividend | |||||
Sep 21, 2023 | 154.78 | 154.85 | 153.21 | 153.27 | 152.18 | 59,400 |
Sep 20, 2023 | 158.40 | 158.47 | 156.30 | 156.30 | 154.62 | 58,100 |
Sep 19, 2023 | 157.89 | 158.12 | 157.00 | 158.00 | 156.30 | 30,100 |
Sep 18, 2023 | 157.94 | 158.71 | 157.92 | 158.35 | 156.65 | 111,600 |
Sep 15, 2023 | 159.71 | 159.71 | 158.04 | 158.13 | 156.43 | 64,800 |
Sep 14, 2023 | 159.78 | 160.44 | 159.39 | 160.15 | 158.43 | 47,100 |
Sep 13, 2023 | 158.56 | 159.33 | 158.30 | 158.95 | 157.24 | 49,300 |
Sep 12, 2023 | 159.06 | 159.48 | 158.40 | 158.58 | 156.88 | 46,700 |
Sep 11, 2023 | 159.32 | 159.64 | 158.86 | 159.61 | 157.89 | 42,000 |
Sep 8, 2023 | 157.96 | 158.78 | 157.96 | 158.34 | 156.64 | 29,700 |
Sep 7, 2023 | 157.11 | 158.17 | 157.11 | 157.97 | 156.27 | 41,200 |
Sep 6, 2023 | 159.36 | 159.36 | 157.67 | 158.35 | 156.65 | 62,300 |
Sep 5, 2023 | 159.82 | 160.13 | 159.54 | 159.61 | 157.89 | 52,400 |
Sep 1, 2023 | 160.71 | 160.78 | 159.48 | 159.96 | 158.24 | 36,500 |
Aug 31, 2023 | 160.14 | 160.58 | 159.72 | 159.76 | 158.04 | 44,400 |
Aug 30, 2023 | 159.24 | 160.08 | 159.06 | 159.85 | 158.13 | 82,600 |
Aug 29, 2023 | 156.71 | 159.28 | 156.71 | 159.17 | 157.46 | 86,800 |
Aug 28, 2023 | 156.78 | 157.07 | 156.15 | 156.87 | 155.18 | 80,800 |
Aug 25, 2023 | 155.28 | 156.33 | 154.13 | 155.94 | 154.26 | 251,200 |
Aug 24, 2023 | 157.77 | 157.85 | 154.74 | 154.74 | 153.08 | 84,200 |
Aug 23, 2023 | 155.59 | 157.24 | 155.59 | 157.06 | 155.37 | 56,100 |
Aug 22, 2023 | 156.34 | 156.34 | 155.03 | 155.27 | 153.60 | 97,500 |
Aug 21, 2023 | 154.76 | 155.89 | 154.24 | 155.62 | 153.95 | 57,100 |
Aug 18, 2023 | 153.23 | 154.76 | 153.04 | 154.37 | 152.71 | 73,700 |
Aug 17, 2023 | 155.95 | 156.17 | 154.22 | 154.34 | 152.68 | 73,800 |
Aug 16, 2023 | 156.46 | 157.14 | 155.50 | 155.50 | 153.83 | 59,000 |
Aug 15, 2023 | 157.83 | 157.97 | 156.48 | 156.64 | 154.96 | 49,200 |
Aug 14, 2023 | 157.07 | 158.43 | 157.00 | 158.43 | 156.73 | 49,200 |
Aug 11, 2023 | 156.85 | 157.73 | 156.63 | 157.42 | 155.73 | 49,900 |
Aug 10, 2023 | 158.38 | 159.55 | 157.18 | 157.57 | 155.88 | 62,700 |
Aug 9, 2023 | 158.80 | 158.80 | 157.31 | 157.36 | 155.67 | 42,500 |
Aug 8, 2023 | 158.43 | 158.75 | 157.41 | 158.65 | 156.95 | 54,900 |
Aug 7, 2023 | 158.48 | 159.29 | 158.31 | 159.28 | 157.57 | 102,300 |
Aug 4, 2023 | 159.34 | 159.90 | 157.70 | 157.88 | 156.18 | 92,500 |
Aug 3, 2023 | 158.17 | 159.27 | 158.10 | 158.56 | 156.86 | 89,700 |
Aug 2, 2023 | 160.27 | 160.27 | 158.75 | 158.95 | 157.24 | 88,100 |
Aug 1, 2023 | 161.38 | 161.60 | 161.07 | 161.36 | 159.63 | 69,200 |
Jul 31, 2023 | 161.77 | 161.92 | 161.24 | 161.80 | 160.06 | 48,600 |
Jul 28, 2023 | 160.90 | 161.86 | 160.78 | 161.53 | 159.79 | 81,800 |
Jul 27, 2023 | 162.13 | 162.29 | 159.60 | 159.77 | 158.05 | 73,800 |
Jul 26, 2023 | 160.39 | 161.22 | 160.03 | 160.70 | 158.97 | 66,000 |
Jul 25, 2023 | 160.21 | 161.20 | 160.20 | 160.76 | 159.03 | 66,000 |
Jul 24, 2023 | 159.95 | 160.56 | 159.78 | 160.26 | 158.54 | 232,000 |
Jul 21, 2023 | 160.28 | 160.28 | 159.51 | 159.51 | 157.80 | 38,500 |
Jul 20, 2023 | 160.19 | 160.83 | 159.32 | 159.52 | 157.81 | 58,700 |
Jul 19, 2023 | 160.82 | 161.31 | 160.50 | 160.70 | 158.97 | 85,700 |
Jul 18, 2023 | 159.08 | 160.68 | 158.89 | 160.37 | 158.65 | 81,300 |
Jul 17, 2023 | 158.67 | 159.53 | 158.59 | 159.17 | 157.46 | 79,400 |
Jul 14, 2023 | 158.90 | 159.41 | 158.36 | 158.56 | 156.86 | 88,300 |
Jul 13, 2023 | 157.97 | 158.78 | 157.79 | 158.54 | 156.84 | 61,200 |
Jul 12, 2023 | 157.18 | 157.61 | 156.69 | 157.05 | 155.36 | 60,000 |
Jul 11, 2023 | 155.19 | 155.96 | 154.68 | 155.82 | 154.15 | 57,800 |
Jul 10, 2023 | 154.58 | 154.95 | 154.21 | 154.83 | 153.17 | 61,500 |
Jul 7, 2023 | 155.11 | 156.16 | 154.67 | 154.73 | 153.07 | 49,700 |
Jul 6, 2023 | 155.30 | 155.42 | 154.39 | 155.28 | 153.61 | 53,900 |
Jul 5, 2023 | 156.10 | 156.82 | 156.10 | 156.56 | 154.88 | 78,100 |
Jul 3, 2023 | 156.53 | 156.71 | 156.43 | 156.68 | 155.00 | 20,700 |
Jun 30, 2023 | 155.72 | 156.87 | 155.72 | 156.46 | 154.78 | 367,000 |
Jun 29, 2023 | 154.06 | 154.70 | 153.92 | 154.63 | 152.97 | 52,100 |
Jun 28, 2023 | 153.72 | 154.57 | 153.51 | 154.11 | 152.45 | 72,200 |
Jun 27, 2023 | 152.82 | 154.25 | 152.67 | 154.06 | 152.40 | 80,800 |
Jun 26, 2023 | 153.24 | 153.75 | 152.37 | 152.42 | 150.78 | 69,500 |
Jun 23, 2023 | 0.54 Dividend | |||||
Jun 23, 2023 | 153.31 | 153.99 | 153.19 | 153.40 | 151.75 | 51,100 |
Jun 22, 2023 | 153.77 | 155.09 | 153.77 | 155.09 | 152.89 | 65,400 |
Jun 21, 2023 | 154.90 | 154.91 | 154.07 | 154.29 | 152.10 | 77,000 |
Jun 20, 2023 | 155.15 | 155.55 | 154.43 | 155.21 | 153.01 | 63,800 |
Jun 16, 2023 | 157.31 | 157.59 | 155.85 | 155.94 | 153.73 | 97,700 |
Jun 15, 2023 | 154.16 | 156.89 | 154.16 | 156.50 | 154.28 | 78,800 |
Jun 14, 2023 | 154.40 | 155.00 | 153.21 | 154.50 | 152.31 | 102,300 |
Jun 13, 2023 | 154.04 | 154.41 | 153.54 | 154.28 | 152.09 | 63,300 |
Jun 12, 2023 | 152.18 | 153.33 | 151.97 | 153.29 | 151.11 | 56,100 |
Jun 9, 2023 | 151.87 | 152.61 | 151.59 | 151.86 | 149.70 | 50,500 |
Jun 8, 2023 | 150.47 | 151.64 | 150.37 | 151.54 | 149.39 | 44,200 |
Jun 7, 2023 | 151.42 | 151.84 | 150.26 | 150.43 | 148.29 | 35,200 |
Jun 6, 2023 | 150.92 | 151.47 | 150.77 | 151.35 | 149.20 | 67,500 |
Jun 5, 2023 | 151.50 | 152.08 | 150.93 | 151.11 | 148.96 | 69,300 |
Jun 2, 2023 | 150.30 | 151.65 | 150.26 | 151.43 | 149.28 | 111,200 |
Jun 1, 2023 | 147.94 | 149.80 | 147.66 | 149.45 | 147.33 | 53,900 |
May 31, 2023 | 147.99 | 148.40 | 147.45 | 147.88 | 145.78 | 45,300 |
May 30, 2023 | 149.44 | 149.44 | 148.28 | 148.66 | 146.55 | 54,500 |
May 26, 2023 | 146.69 | 148.78 | 146.69 | 148.53 | 146.42 | 50,100 |
May 25, 2023 | 146.52 | 146.95 | 145.73 | 146.47 | 144.39 | 52,600 |
May 24, 2023 | 145.30 | 145.60 | 144.59 | 145.00 | 142.94 | 65,600 |
May 23, 2023 | 147.00 | 147.29 | 145.79 | 145.87 | 143.80 | 194,800 |
May 22, 2023 | 147.49 | 148.06 | 147.23 | 147.62 | 145.52 | 64,800 |
May 19, 2023 | 147.93 | 148.30 | 147.18 | 147.55 | 145.45 | 115,000 |
May 18, 2023 | 146.21 | 147.86 | 146.14 | 147.72 | 145.62 | 65,500 |
May 17, 2023 | 145.15 | 146.49 | 144.80 | 146.31 | 144.23 | 57,200 |
May 16, 2023 | 144.89 | 145.28 | 144.48 | 144.48 | 142.43 | 44,800 |
May 15, 2023 | 145.04 | 145.34 | 144.54 | 145.22 | 143.16 | 53,600 |
May 12, 2023 | 145.48 | 145.48 | 143.98 | 144.84 | 142.78 | 34,100 |
May 11, 2023 | 145.06 | 145.22 | 144.38 | 145.07 | 143.01 | 48,100 |
May 10, 2023 | 145.45 | 145.58 | 143.98 | 145.20 | 143.14 | 66,500 |
May 9, 2023 | 144.51 | 144.86 | 144.46 | 144.46 | 142.41 | 43,200 |
May 8, 2023 | 144.96 | 145.26 | 144.62 | 145.17 | 143.11 | 47,200 |
May 5, 2023 | 143.52 | 145.32 | 143.52 | 144.92 | 142.86 | 86,300 |
May 4, 2023 | 142.75 | 142.90 | 141.84 | 142.31 | 140.29 | 56,100 |
May 3, 2023 | 144.30 | 145.23 | 143.17 | 143.19 | 141.16 | 61,500 |
May 2, 2023 | 145.70 | 145.70 | 143.35 | 144.27 | 142.22 | 53,900 |
May 1, 2023 | 145.78 | 146.36 | 145.70 | 145.81 | 143.74 | 38,100 |
Apr 28, 2023 | 144.50 | 145.85 | 144.50 | 145.83 | 143.76 | 61,700 |
Apr 27, 2023 | 142.69 | 144.79 | 142.69 | 144.64 | 142.59 | 60,800 |
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%
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%