Nasdaq - Delayed Quote • USD
Vanguard Extended Market Index Admiral (VEXAX)
At close: 8:06 AM 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 24, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Apr 23, 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
Apr 22, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
Apr 19, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Apr 18, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
Apr 17, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Apr 16, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Apr 15, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
Apr 12, 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
Apr 11, 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
Apr 10, 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
Apr 9, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Apr 8, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
Apr 5, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
Apr 4, 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
Apr 3, 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
Apr 2, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
Apr 1, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Mar 28, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
Mar 27, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
Mar 26, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
Mar 25, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
Mar 22, 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
Mar 21, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
Mar 20, 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
Mar 19, 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
Mar 18, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
Mar 15, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Mar 14, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
Mar 13, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
Mar 12, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Mar 11, 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
Mar 8, 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
Mar 7, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
Mar 6, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
Mar 5, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Mar 4, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
Mar 1, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
Feb 29, 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
Feb 28, 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
Feb 27, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Feb 26, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
Feb 23, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
Feb 22, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
Feb 21, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
Feb 20, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
Feb 16, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
Feb 15, 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
Feb 14, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
Feb 13, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Feb 12, 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
Feb 9, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
Feb 8, 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
Feb 7, 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
Feb 6, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Feb 5, 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
Feb 2, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
Feb 1, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
Jan 31, 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
Jan 30, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
Jan 29, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
Jan 26, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
Jan 25, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Jan 24, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
Jan 23, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Jan 22, 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
Jan 19, 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
Jan 18, 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
Jan 17, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
Jan 16, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Jan 12, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Jan 11, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Jan 10, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
Jan 9, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
Jan 8, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Jan 5, 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
Jan 4, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
Jan 3, 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
Jan 2, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
Dec 29, 2023 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
Dec 28, 2023 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
Dec 27, 2023 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Dec 26, 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Dec 22, 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
Dec 21, 2023 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
Dec 20, 2023 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
Dec 19, 2023 | 0.51 Dividend | |||||
Dec 19, 2023 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
Dec 18, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.49 | - |
Dec 15, 2023 | 122.90 | 122.90 | 122.90 | 122.90 | 122.39 | - |
Dec 14, 2023 | 123.67 | 123.67 | 123.67 | 123.67 | 123.15 | - |
Dec 13, 2023 | 120.74 | 120.74 | 120.74 | 120.74 | 120.24 | - |
Dec 12, 2023 | 117.51 | 117.51 | 117.51 | 117.51 | 117.02 | - |
Dec 11, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 116.96 | - |
Dec 8, 2023 | 116.94 | 116.94 | 116.94 | 116.94 | 116.45 | - |
Dec 7, 2023 | 116.14 | 116.14 | 116.14 | 116.14 | 115.66 | - |
Dec 6, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 114.82 | - |
Dec 5, 2023 | 115.54 | 115.54 | 115.54 | 115.54 | 115.06 | - |
Dec 4, 2023 | 116.90 | 116.90 | 116.90 | 116.90 | 116.41 | - |
Dec 1, 2023 | 116.23 | 116.23 | 116.23 | 116.23 | 115.75 | - |
Nov 30, 2023 | 113.37 | 113.37 | 113.37 | 113.37 | 112.90 | - |
Nov 29, 2023 | 112.84 | 112.84 | 112.84 | 112.84 | 112.37 | - |
Nov 28, 2023 | 111.82 | 111.82 | 111.82 | 111.82 | 111.35 | - |
Nov 27, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.53 | - |
Nov 24, 2023 | 112.17 | 112.17 | 112.17 | 112.17 | 111.70 | - |
Nov 22, 2023 | 111.31 | 111.31 | 111.31 | 111.31 | 110.85 | - |
Nov 21, 2023 | 110.62 | 110.62 | 110.62 | 110.62 | 110.16 | - |
Nov 20, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.13 | - |
Nov 17, 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.40 | - |
Nov 16, 2023 | 109.72 | 109.72 | 109.72 | 109.72 | 109.26 | - |
Nov 15, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.50 | - |
Nov 14, 2023 | 110.58 | 110.58 | 110.58 | 110.58 | 110.12 | - |
Nov 13, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 105.51 | - |
Nov 10, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 105.51 | - |
Nov 9, 2023 | 104.74 | 104.74 | 104.74 | 104.74 | 104.30 | - |
Nov 8, 2023 | 106.17 | 106.17 | 106.17 | 106.17 | 105.73 | - |
Nov 7, 2023 | 106.81 | 106.81 | 106.81 | 106.81 | 106.36 | - |
Nov 6, 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 105.91 | - |
Nov 3, 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.12 | - |
Nov 2, 2023 | 104.96 | 104.96 | 104.96 | 104.96 | 104.52 | - |
Nov 1, 2023 | 102.48 | 102.48 | 102.48 | 102.48 | 102.05 | - |
Oct 31, 2023 | 101.95 | 101.95 | 101.95 | 101.95 | 101.52 | - |
Oct 30, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.58 | - |
Oct 27, 2023 | 100.21 | 100.21 | 100.21 | 100.21 | 99.79 | - |
Oct 26, 2023 | 101.28 | 101.28 | 101.28 | 101.28 | 100.86 | - |
Oct 25, 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 100.82 | - |
Oct 24, 2023 | 103.45 | 103.45 | 103.45 | 103.45 | 103.02 | - |
Oct 23, 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.10 | - |
Oct 20, 2023 | 103.35 | 103.35 | 103.35 | 103.35 | 102.92 | - |
Oct 19, 2023 | 104.74 | 104.74 | 104.74 | 104.74 | 104.30 | - |
Oct 18, 2023 | 106.29 | 106.29 | 106.29 | 106.29 | 105.85 | - |
Oct 17, 2023 | 108.76 | 108.76 | 108.76 | 108.76 | 108.31 | - |
Oct 16, 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.36 | - |
Oct 13, 2023 | 106.02 | 106.02 | 106.02 | 106.02 | 105.58 | - |
Oct 12, 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 106.59 | - |
Oct 11, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 108.70 | - |
Oct 10, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.55 | - |
Oct 9, 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.36 | - |
Oct 6, 2023 | 107.13 | 107.13 | 107.13 | 107.13 | 106.68 | - |
Oct 5, 2023 | 105.78 | 105.78 | 105.78 | 105.78 | 105.34 | - |
Oct 4, 2023 | 105.90 | 105.90 | 105.90 | 105.90 | 105.46 | - |
Oct 3, 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 104.84 | - |
Oct 2, 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 106.97 | - |
Sep 29, 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 108.30 | - |
Sep 28, 2023 | 108.94 | 108.94 | 108.94 | 108.94 | 108.49 | - |
Sep 27, 2023 | 0.36 Dividend | |||||
Sep 27, 2023 | 107.85 | 107.85 | 107.85 | 107.85 | 107.40 | - |
Sep 26, 2023 | 107.25 | 107.25 | 107.25 | 107.25 | 106.45 | - |
Sep 25, 2023 | 108.66 | 108.66 | 108.66 | 108.66 | 107.84 | - |
Sep 22, 2023 | 108.29 | 108.29 | 108.29 | 108.29 | 107.48 | - |
Sep 21, 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 107.64 | - |
Sep 20, 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 109.81 | - |
Sep 19, 2023 | 111.45 | 111.45 | 111.45 | 111.45 | 110.61 | - |
Sep 18, 2023 | 111.86 | 111.86 | 111.86 | 111.86 | 111.02 | - |
Sep 15, 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 111.58 | - |
Sep 14, 2023 | 113.53 | 113.53 | 113.53 | 113.53 | 112.68 | - |
Sep 13, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 111.56 | - |
Sep 12, 2023 | 113.22 | 113.22 | 113.22 | 113.22 | 112.37 | - |
Sep 11, 2023 | 113.43 | 113.43 | 113.43 | 113.43 | 112.58 | - |
Sep 8, 2023 | 112.94 | 112.94 | 112.94 | 112.94 | 112.09 | - |
Sep 7, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.15 | - |
Sep 6, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 112.91 | - |
Sep 5, 2023 | 114.15 | 114.15 | 114.15 | 114.15 | 113.29 | - |
Sep 1, 2023 | 115.86 | 115.86 | 115.86 | 115.86 | 114.99 | - |
Aug 31, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 113.84 | - |
Aug 30, 2023 | 114.49 | 114.49 | 114.49 | 114.49 | 113.63 | - |
Aug 29, 2023 | 113.86 | 113.86 | 113.86 | 113.86 | 113.01 | - |
Aug 28, 2023 | 111.99 | 111.99 | 111.99 | 111.99 | 111.15 | - |
Aug 25, 2023 | 111.14 | 111.14 | 111.14 | 111.14 | 110.31 | - |
Aug 24, 2023 | 110.61 | 110.61 | 110.61 | 110.61 | 109.78 | - |
Aug 23, 2023 | 112.15 | 112.15 | 112.15 | 112.15 | 111.31 | - |
Aug 22, 2023 | 110.82 | 110.82 | 110.82 | 110.82 | 109.99 | - |
Aug 21, 2023 | 111.21 | 111.21 | 111.21 | 111.21 | 110.38 | - |
Aug 18, 2023 | 111.03 | 111.03 | 111.03 | 111.03 | 110.20 | - |
Aug 17, 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 109.67 | - |
Aug 16, 2023 | 111.88 | 111.88 | 111.88 | 111.88 | 111.04 | - |
Aug 15, 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.20 | - |
Aug 14, 2023 | 114.53 | 114.53 | 114.53 | 114.53 | 113.67 | - |
Aug 11, 2023 | 114.39 | 114.39 | 114.39 | 114.39 | 113.53 | - |
Aug 10, 2023 | 114.51 | 114.51 | 114.51 | 114.51 | 113.65 | - |
Aug 9, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 113.84 | - |
Aug 8, 2023 | 115.74 | 115.74 | 115.74 | 115.74 | 114.87 | - |
Aug 7, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 115.92 | - |
Aug 4, 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 115.50 | - |
Aug 3, 2023 | 116.66 | 116.66 | 116.66 | 116.66 | 115.78 | - |
Aug 2, 2023 | 116.99 | 116.99 | 116.99 | 116.99 | 116.11 | - |
Aug 1, 2023 | 119.07 | 119.07 | 119.07 | 119.07 | 118.18 | - |
Jul 31, 2023 | 119.55 | 119.55 | 119.55 | 119.55 | 118.65 | - |
Jul 28, 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 117.50 | - |
Jul 27, 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 115.82 | - |
Jul 26, 2023 | 118.22 | 118.22 | 118.22 | 118.22 | 117.33 | - |
Jul 25, 2023 | 117.67 | 117.67 | 117.67 | 117.67 | 116.79 | - |
Jul 24, 2023 | 117.48 | 117.48 | 117.48 | 117.48 | 116.60 | - |
Jul 21, 2023 | 117.47 | 117.47 | 117.47 | 117.47 | 116.59 | - |
Jul 20, 2023 | 117.71 | 117.71 | 117.71 | 117.71 | 116.83 | - |
Jul 19, 2023 | 119.09 | 119.09 | 119.09 | 119.09 | 118.20 | - |
Jul 18, 2023 | 118.58 | 118.58 | 118.58 | 118.58 | 117.69 | - |
Jul 17, 2023 | 117.32 | 117.32 | 117.32 | 117.32 | 116.44 | - |
Jul 14, 2023 | 116.19 | 116.19 | 116.19 | 116.19 | 115.32 | - |
Jul 13, 2023 | 117.32 | 117.32 | 117.32 | 117.32 | 116.44 | - |
Jul 12, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.10 | - |
Jul 11, 2023 | 115.14 | 115.14 | 115.14 | 115.14 | 114.28 | - |
Jul 10, 2023 | 113.51 | 113.51 | 113.51 | 113.51 | 112.66 | - |
Jul 7, 2023 | 111.87 | 111.87 | 111.87 | 111.87 | 111.03 | - |
Jul 6, 2023 | 110.78 | 110.78 | 110.78 | 110.78 | 109.95 | - |
Jul 5, 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 111.60 | - |
Jul 3, 2023 | 113.41 | 113.41 | 113.41 | 113.41 | 112.56 | - |
Jun 30, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.03 | - |
Jun 29, 2023 | 112.14 | 112.14 | 112.14 | 112.14 | 111.30 | - |
Jun 28, 2023 | 0.38 Dividend | |||||
Jun 28, 2023 | 111.29 | 111.29 | 111.29 | 111.29 | 110.45 | - |
Jun 27, 2023 | 111.16 | 111.16 | 111.16 | 111.16 | 109.95 | - |
Jun 26, 2023 | 109.31 | 109.31 | 109.31 | 109.31 | 108.12 | - |
Jun 23, 2023 | 109.06 | 109.06 | 109.06 | 109.06 | 107.87 | - |
Jun 22, 2023 | 110.48 | 110.48 | 110.48 | 110.48 | 109.28 | - |
Jun 21, 2023 | 111.01 | 111.01 | 111.01 | 111.01 | 109.80 | - |
Jun 20, 2023 | 111.63 | 111.63 | 111.63 | 111.63 | 110.42 | - |
Jun 16, 2023 | 112.36 | 112.36 | 112.36 | 112.36 | 111.14 | - |
Jun 15, 2023 | 113.06 | 113.06 | 113.06 | 113.06 | 111.83 | - |
Jun 14, 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 110.49 | - |
Jun 13, 2023 | 112.39 | 112.39 | 112.39 | 112.39 | 111.17 | - |
Jun 12, 2023 | 110.99 | 110.99 | 110.99 | 110.99 | 109.78 | - |
Jun 9, 2023 | 110.07 | 110.07 | 110.07 | 110.07 | 108.87 | - |
Jun 8, 2023 | 110.66 | 110.66 | 110.66 | 110.66 | 109.46 | - |
Jun 7, 2023 | 110.72 | 110.72 | 110.72 | 110.72 | 109.52 | - |
Jun 6, 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 108.78 | - |
Jun 5, 2023 | 107.99 | 107.99 | 107.99 | 107.99 | 106.82 | - |
Jun 2, 2023 | 108.81 | 108.81 | 108.81 | 108.81 | 107.63 | - |
Jun 1, 2023 | 105.67 | 105.67 | 105.67 | 105.67 | 104.52 | - |
May 31, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 103.43 | - |
May 30, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 104.16 | - |
May 26, 2023 | 105.26 | 105.26 | 105.26 | 105.26 | 104.12 | - |
May 25, 2023 | 103.74 | 103.74 | 103.74 | 103.74 | 102.61 | - |
May 24, 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 103.13 | - |
May 23, 2023 | 105.22 | 105.22 | 105.22 | 105.22 | 104.08 | - |
May 22, 2023 | 106.11 | 106.11 | 106.11 | 106.11 | 104.96 | - |
May 19, 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 103.81 | - |
May 18, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 104.55 | - |
May 17, 2023 | 104.61 | 104.61 | 104.61 | 104.61 | 103.47 | - |
May 16, 2023 | 102.58 | 102.58 | 102.58 | 102.58 | 101.46 | - |
May 15, 2023 | 104.27 | 104.27 | 104.27 | 104.27 | 103.14 | - |
May 12, 2023 | 102.96 | 102.96 | 102.96 | 102.96 | 101.84 | - |
May 11, 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 102.20 | - |
May 10, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 102.87 | - |
May 9, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 102.37 | - |
May 8, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 102.55 | - |
May 5, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 102.37 | - |
May 4, 2023 | 101.25 | 101.25 | 101.25 | 101.25 | 100.15 | - |
May 3, 2023 | 102.29 | 102.29 | 102.29 | 102.29 | 101.18 | - |
May 2, 2023 | 102.27 | 102.27 | 102.27 | 102.27 | 101.16 | - |
May 1, 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 103.02 | - |
Apr 28, 2023 | 104.09 | 104.09 | 104.09 | 104.09 | 102.96 | - |
Apr 27, 2023 | 103.22 | 103.22 | 103.22 | 103.22 | 102.10 | - |
Apr 26, 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 100.69 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%
EIFVX Eaton Vance Focused Value Opps I
20.06
+0.96%
BFGIX Baron Focused Growth Institutional
37.05
+0.95%
BFGUX Baron Focused Growth R6
37.08
+0.95%
ECFVX Eaton Vance Focused Value Opps C
19.28
+0.94%
BFGFX Baron Focused Growth Retail
35.42
+0.94%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.16
+0.94%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.19
+0.94%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.16
+0.93%
FDCPX Fidelity Select Tech Hardware
98.69
+0.93%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.19
+0.93%
FEDDX Fidelity Emerging Markets Discovery
16.29
+0.93%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.31
+0.93%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.34
+0.93%
MGSEX AMG Veritas Asia Pacific N
56.89
+0.92%
MSEIX AMG Veritas Asia Pacific I
62.42
+0.92%
FERIX Fidelity Advisor Emerging Asia I
42.29
+0.91%
FIQPX Fidelity Advisor Emerging Asia Z
42.29
+0.91%
BGRIX Baron Growth Instl
99.40
+0.90%
BGRFX Baron Growth Retail
94.00
+0.90%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.74
+0.90%
BGRUX Baron Growth R6
99.40
+0.89%
FEATX Fidelity Advisor Emerging Asia M
38.46
+0.89%
FERCX Fidelity Advisor Emerging Asia C
34.29
+0.88%
MIPTX Matthews Pacific Tiger Fund
18.39
+0.88%
MAPTX Matthews Pacific Tiger Investor
18.39
+0.88%
FEAAX Fidelity Advisor Emerging Asia A
40.32
+0.88%
FSEAX Fidelity Emerging Asia
41.62
+0.87%
BWBIX Baron WealthBuilder Institutional
17.69
+0.86%
WAESX Wasatch Emerging Markets Select Investor
15.69
+0.84%
RYSIX Rydex Electronics Inv
389.06
+0.81%
WIESX Wasatch Emerging Markets Select Instl
16.12
+0.81%
RYELX Rydex Electronics Fund
353.82
+0.81%
RYSAX Rydex Electronics H
342.83
+0.81%
RYSCX Rydex Electronics C
299.52
+0.81%
BWBFX Baron WealthBuilder Retail
17.42
+0.81%
BWBTX Baron WealthBuilder TA
17.68
+0.80%
FIJCX Fidelity Advisor Consumer Staples Z
93.69
+0.75%
FDCGX Fidelity Advisor Consumer Staples C
89.72
+0.75%
FDIGX Fidelity Advisor Consumer Staples I
93.81
+0.75%
FDFAX Fidelity Select Consumer Staples Port
94.10
+0.75%
FDAGX Fidelity Advisor Consumer Staples A
92.84
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FJPNX Fidelity Japan
16.16
+0.75%
FDTGX Fidelity Advisor Consumer Staples M
91.64
+0.75%
FJPTX Fidelity Advisor Japan M
15.93
+0.70%
FPJAX Fidelity Japan Fund
16.03
+0.69%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
+0.69%
FIQLX Fidelity Advisor Japan Z
16.12
+0.69%
FJPIX Fidelity Advisor Japan I
16.29
+0.68%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
+0.67%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
+0.67%
GMEMX GMO Emerging Markets Fund
23.95
+0.67%
GEMNX GMO Emerging Markets R6
23.95
+0.67%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
+0.65%
FJPCX Fidelity Advisor Japan C
15.62
+0.64%
ERSTX Eaton Vance Large-Cap Value R
25.02
+0.64%
FAMKX Fidelity Advisor Focused Em Mkts A
29.77
+0.64%
EILVX Eaton Vance Large-Cap Value I
25.24
+0.64%
ECSTX Eaton Vance Large-Cap Value C
25.25
+0.64%
ERLVX Eaton Vance Large-Cap Value R6
25.26
+0.64%
GEMMX GMO Emerging Markets VI
23.71
+0.64%
GEMEX GMO Emerging Markets I
23.89
+0.63%
FUGAX Fidelity Advisor Utilities A
38.46
+0.63%
BMDIX Baird Mid Cap Growth Institutional
24.05
+0.63%
FAUFX Fidelity Advisor Utilities M
38.58
+0.63%
FSMEX Fidelity Select Medical Tech and Devcs
64.32
+0.63%
UOPIX ProFunds UltraNASDAQ-100 Inv
85.52
+0.62%
GMOEX GMO Emerging Markets Fund
24.35
+0.62%
FSUTX Fidelity Select Utilities
104.07
+0.62%
FUGCX Fidelity Advisor Utilities C
37.45
+0.62%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.99
+0.61%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
311.38
+0.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
431.23
+0.61%
FIKIX Fidelity Advisor Utilities Z
39.45
+0.61%
FUGIX Fidelity Advisor Utilities I
39.48
+0.61%