Nasdaq - Delayed Quote • USD
Vanguard European Stock Admiral (VEUSX)
At close: 8:01 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 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Apr 25, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| Apr 24, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| Apr 23, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Apr 22, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Apr 19, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| Apr 18, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Apr 17, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| Apr 16, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Apr 15, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
| Apr 12, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| Apr 11, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 10, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Apr 9, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| Apr 8, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| Apr 5, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Apr 4, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Apr 3, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| Apr 2, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
| Apr 1, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Mar 28, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
| Mar 27, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| Mar 26, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| Mar 25, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| Mar 22, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| Mar 21, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| Mar 20, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| Mar 19, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| Mar 18, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Mar 15, 2024 | 0.46 Dividend | |||||
| Mar 15, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| Mar 14, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 83.56 | - |
| Mar 13, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.12 | - |
| Mar 12, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.96 | - |
| Mar 11, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.14 | - |
| Mar 8, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.20 | - |
| Mar 7, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.50 | - |
| Mar 6, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.19 | - |
| Mar 5, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.42 | - |
| Mar 4, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.77 | - |
| Mar 1, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 81.83 | - |
| Feb 29, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.00 | - |
| Feb 28, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.11 | - |
| Feb 27, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.49 | - |
| Feb 26, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.34 | - |
| Feb 23, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.43 | - |
| Feb 22, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.29 | - |
| Feb 21, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 80.59 | - |
| Feb 20, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.40 | - |
| Feb 16, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.05 | - |
| Feb 15, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.84 | - |
| Feb 14, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.99 | - |
| Feb 13, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.10 | - |
| Feb 12, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.49 | - |
| Feb 9, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.32 | - |
| Feb 8, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.24 | - |
| Feb 7, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.15 | - |
| Feb 6, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.32 | - |
| Feb 5, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.76 | - |
| Feb 2, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.17 | - |
| Feb 1, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 79.99 | - |
| Jan 31, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.20 | - |
| Jan 30, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 79.83 | - |
| Jan 29, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.77 | - |
| Jan 26, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.51 | - |
| Jan 25, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 78.78 | - |
| Jan 24, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.44 | - |
| Jan 23, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.68 | - |
| Jan 22, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 77.91 | - |
| Jan 19, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.67 | - |
| Jan 18, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.67 | - |
| Jan 17, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.07 | - |
| Jan 16, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.75 | - |
| Jan 12, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.14 | - |
| Jan 11, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.86 | - |
| Jan 10, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.24 | - |
| Jan 9, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.99 | - |
| Jan 8, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.71 | - |
| Jan 5, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 78.88 | - |
| Jan 4, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.01 | - |
| Jan 3, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| Jan 2, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.30 | - |
| Dec 29, 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 80.25 | - |
| Dec 28, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.12 | - |
| Dec 27, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 80.70 | - |
| Dec 26, 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 79.90 | - |
| Dec 22, 2023 | 80.09 | 80.09 | 80.09 | 80.09 | 79.65 | - |
| Dec 21, 2023 | 80.08 | 80.08 | 80.08 | 80.08 | 79.64 | - |
| Dec 20, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| Dec 19, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.36 | - |
| Dec 18, 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 78.60 | - |
| Dec 15, 2023 | 0.57 Dividend | |||||
| Dec 15, 2023 | 78.85 | 78.85 | 78.85 | 78.85 | 78.42 | - |
| Dec 14, 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 79.28 | - |
| Dec 13, 2023 | 79.16 | 79.16 | 79.16 | 79.16 | 78.17 | - |
| Dec 12, 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 77.23 | - |
| Dec 11, 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 77.14 | - |
| Dec 8, 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 76.98 | - |
| Dec 7, 2023 | 77.58 | 77.58 | 77.58 | 77.58 | 76.61 | - |
| Dec 6, 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 76.32 | - |
| Dec 5, 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 76.28 | - |
| Dec 4, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 76.43 | - |
| Dec 1, 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 76.80 | - |
| Nov 30, 2023 | 77.06 | 77.06 | 77.06 | 77.06 | 76.10 | - |
| Nov 29, 2023 | 77.19 | 77.19 | 77.19 | 77.19 | 76.23 | - |
| Nov 28, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 75.88 | - |
| Nov 27, 2023 | 76.85 | 76.85 | 76.85 | 76.85 | 75.89 | - |
| Nov 24, 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 76.08 | - |
| Nov 22, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 75.30 | - |
| Nov 21, 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 75.25 | - |
| Nov 20, 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 75.56 | - |
| Nov 17, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 75.21 | - |
| Nov 16, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 74.15 | - |
| Nov 15, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 74.36 | - |
| Nov 14, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 74.36 | - |
| Nov 13, 2023 | 73.09 | 73.09 | 73.09 | 73.09 | 72.18 | - |
| Nov 10, 2023 | 72.81 | 72.81 | 72.81 | 72.81 | 71.90 | - |
| Nov 9, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 71.77 | - |
| Nov 8, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 71.71 | - |
| Nov 7, 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 71.41 | - |
| Nov 6, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 71.71 | - |
| Nov 3, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 71.91 | - |
| Nov 2, 2023 | 72.22 | 72.22 | 72.22 | 72.22 | 71.32 | - |
| Nov 1, 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 69.78 | - |
| Oct 31, 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 69.38 | - |
| Oct 30, 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 69.19 | - |
| Oct 27, 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 68.20 | - |
| Oct 26, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 68.70 | - |
| Oct 25, 2023 | 69.91 | 69.91 | 69.91 | 69.91 | 69.04 | - |
| Oct 24, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 69.52 | - |
| Oct 23, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 69.36 | - |
| Oct 20, 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 69.15 | - |
| Oct 19, 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 69.95 | - |
| Oct 18, 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 70.47 | - |
| Oct 17, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 71.73 | - |
| Oct 16, 2023 | 72.61 | 72.61 | 72.61 | 72.61 | 71.70 | - |
| Oct 13, 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 71.19 | - |
| Oct 12, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 71.85 | - |
| Oct 11, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 72.63 | - |
| Oct 10, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 72.20 | - |
| Oct 9, 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 70.98 | - |
| Oct 6, 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 71.22 | - |
| Oct 5, 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 70.34 | - |
| Oct 4, 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 69.94 | - |
| Oct 3, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 69.61 | - |
| Oct 2, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 70.44 | - |
| Sep 29, 2023 | 72.48 | 72.48 | 72.48 | 72.48 | 71.57 | - |
| Sep 28, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 71.45 | - |
| Sep 27, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 70.78 | - |
| Sep 26, 2023 | 72.11 | 72.11 | 72.11 | 72.11 | 71.21 | - |
| Sep 25, 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.04 | - |
| Sep 22, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 72.48 | - |
| Sep 21, 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 72.79 | - |
| Sep 20, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.77 | - |
| Sep 19, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 73.61 | - |
| Sep 18, 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 73.53 | - |
| Sep 15, 2023 | 0.32 Dividend | |||||
| Sep 15, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.04 | - |
| Sep 14, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 74.07 | - |
| Sep 13, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 73.33 | - |
| Sep 12, 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 73.61 | - |
| Sep 11, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 73.99 | - |
| Sep 8, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.26 | - |
| Sep 7, 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 73.19 | - |
| Sep 6, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 73.50 | - |
| Sep 5, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 73.73 | - |
| Sep 1, 2023 | 75.79 | 75.79 | 75.79 | 75.79 | 74.52 | - |
| Aug 31, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 74.78 | - |
| Aug 30, 2023 | 76.81 | 76.81 | 76.81 | 76.81 | 75.53 | - |
| Aug 29, 2023 | 76.86 | 76.86 | 76.86 | 76.86 | 75.57 | - |
| Aug 28, 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.38 | - |
| Aug 25, 2023 | 74.89 | 74.89 | 74.89 | 74.89 | 73.64 | - |
| Aug 24, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.26 | - |
| Aug 23, 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 74.26 | - |
| Aug 22, 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 73.70 | - |
| Aug 21, 2023 | 75.16 | 75.16 | 75.16 | 75.16 | 73.90 | - |
| Aug 18, 2023 | 74.77 | 74.77 | 74.77 | 74.77 | 73.52 | - |
| Aug 17, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 73.76 | - |
| Aug 16, 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 74.35 | - |
| Aug 15, 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 74.76 | - |
| Aug 14, 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 75.68 | - |
| Aug 11, 2023 | 77.16 | 77.16 | 77.16 | 77.16 | 75.87 | - |
| Aug 10, 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 76.51 | - |
| Aug 9, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.15 | - |
| Aug 8, 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 75.92 | - |
| Aug 7, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 76.36 | - |
| Aug 4, 2023 | 77.05 | 77.05 | 77.05 | 77.05 | 75.76 | - |
| Aug 3, 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 75.54 | - |
| Aug 2, 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 75.82 | - |
| Aug 1, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.19 | - |
| Jul 31, 2023 | 79.29 | 79.29 | 79.29 | 79.29 | 77.96 | - |
| Jul 28, 2023 | 79.34 | 79.34 | 79.34 | 79.34 | 78.01 | - |
| Jul 27, 2023 | 78.77 | 78.77 | 78.77 | 78.77 | 77.45 | - |
| Jul 26, 2023 | 79.16 | 79.16 | 79.16 | 79.16 | 77.84 | - |
| Jul 25, 2023 | 79.16 | 79.16 | 79.16 | 79.16 | 77.84 | - |
| Jul 24, 2023 | 78.83 | 78.83 | 78.83 | 78.83 | 77.51 | - |
| Jul 21, 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 77.87 | - |
| Jul 20, 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 77.66 | - |
| Jul 19, 2023 | 79.23 | 79.23 | 79.23 | 79.23 | 77.91 | - |
| Jul 18, 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 77.92 | - |
| Jul 17, 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 77.50 | - |
| Jul 14, 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 77.71 | - |
| Jul 13, 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 77.97 | - |
| Jul 12, 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 76.73 | - |
| Jul 11, 2023 | 76.27 | 76.27 | 76.27 | 76.27 | 74.99 | - |
| Jul 10, 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 74.29 | - |
| Jul 7, 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 73.81 | - |
| Jul 6, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 73.43 | - |
| Jul 5, 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 74.72 | - |
| Jul 3, 2023 | 76.95 | 76.95 | 76.95 | 76.95 | 75.66 | - |
| Jun 30, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 75.81 | - |
| Jun 29, 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 74.68 | - |
| Jun 28, 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 74.82 | - |
| Jun 27, 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 74.82 | - |
| Jun 26, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 74.17 | - |
| Jun 23, 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 74.13 | - |
| Jun 22, 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 75.00 | - |
| Jun 21, 2023 | 76.65 | 76.65 | 76.65 | 76.65 | 75.37 | - |
| Jun 20, 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 75.45 | - |
| Jun 16, 2023 | 1.37 Dividend | |||||
| Jun 16, 2023 | 77.82 | 77.82 | 77.82 | 77.82 | 76.52 | - |
| Jun 15, 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 76.51 | - |
| Jun 14, 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 75.49 | - |
| Jun 13, 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 75.16 | - |
| Jun 12, 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 74.67 | - |
| Jun 9, 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 74.32 | - |
| Jun 8, 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 74.72 | - |
| Jun 7, 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 73.95 | - |
| Jun 6, 2023 | 76.81 | 76.81 | 76.81 | 76.81 | 74.22 | - |
| Jun 5, 2023 | 76.55 | 76.55 | 76.55 | 76.55 | 73.97 | - |
| Jun 2, 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 74.37 | - |
| Jun 1, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 73.59 | - |
| May 31, 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 72.67 | - |
| May 30, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 73.50 | - |
| May 26, 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 74.21 | - |
| May 25, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 73.42 | - |
| May 24, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 73.68 | - |
| May 23, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 74.90 | - |
| May 22, 2023 | 78.53 | 78.53 | 78.53 | 78.53 | 75.88 | - |
| May 19, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 75.89 | - |
| May 18, 2023 | 78.01 | 78.01 | 78.01 | 78.01 | 75.38 | - |
| May 17, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 75.50 | - |
| May 16, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 75.33 | - |
| May 15, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 76.02 | - |
| May 12, 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 75.55 | - |
| May 11, 2023 | 78.33 | 78.33 | 78.33 | 78.33 | 75.69 | - |
| May 10, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.08 | - |
| May 9, 2023 | 78.85 | 78.85 | 78.85 | 78.85 | 76.19 | - |
| May 8, 2023 | 79.37 | 79.37 | 79.37 | 79.37 | 76.69 | - |
| May 5, 2023 | 79.29 | 79.29 | 79.29 | 79.29 | 76.61 | - |
| May 4, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 75.56 | - |
| May 3, 2023 | 78.63 | 78.63 | 78.63 | 78.63 | 75.98 | - |
| May 2, 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 75.77 | - |
| May 1, 2023 | 78.99 | 78.99 | 78.99 | 78.99 | 76.32 | - |
| Apr 28, 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 76.62 | - |
| Apr 27, 2023 | 79.07 | 79.07 | 79.07 | 79.07 | 76.40 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%