Cboe US - Delayed Quote • USD
Vanguard U.S. Multifactor ETF Shares (VFMF)
At close: April 18 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 18, 2024 | 119.11 | 119.82 | 118.44 | 118.86 | 118.86 | 7,000 |
Apr 17, 2024 | 123.12 | 123.12 | 117.60 | 118.87 | 118.87 | 4,000 |
Apr 16, 2024 | 120.33 | 120.35 | 119.00 | 119.76 | 119.76 | 9,800 |
Apr 15, 2024 | 121.58 | 122.56 | 119.90 | 120.45 | 120.45 | 12,200 |
Apr 12, 2024 | 121.92 | 121.92 | 120.89 | 121.42 | 121.42 | 5,800 |
Apr 11, 2024 | 122.33 | 123.05 | 122.33 | 122.79 | 122.79 | 3,500 |
Apr 10, 2024 | 124.43 | 124.43 | 122.39 | 122.82 | 122.82 | 8,700 |
Apr 9, 2024 | 126.23 | 126.23 | 124.30 | 124.79 | 124.79 | 6,500 |
Apr 8, 2024 | 125.56 | 125.85 | 125.40 | 125.40 | 125.40 | 4,800 |
Apr 5, 2024 | 124.11 | 125.42 | 124.11 | 125.31 | 125.31 | 5,800 |
Apr 4, 2024 | 126.83 | 127.06 | 124.17 | 124.36 | 124.36 | 9,600 |
Apr 3, 2024 | 124.52 | 126.09 | 124.52 | 125.73 | 125.73 | 5,300 |
Apr 2, 2024 | 125.21 | 125.21 | 124.32 | 124.96 | 124.96 | 5,300 |
Apr 1, 2024 | 126.96 | 127.02 | 126.30 | 126.62 | 126.62 | 61,200 |
Mar 28, 2024 | 126.19 | 127.00 | 126.19 | 126.89 | 126.89 | 35,900 |
Mar 27, 2024 | 125.23 | 126.08 | 125.23 | 126.08 | 126.08 | 5,300 |
Mar 26, 2024 | 125.38 | 125.56 | 124.61 | 124.61 | 124.61 | 6,300 |
Mar 25, 2024 | 124.97 | 125.29 | 124.90 | 124.90 | 124.90 | 6,800 |
Mar 22, 2024 | 125.86 | 125.86 | 124.70 | 124.70 | 124.70 | 11,800 |
Mar 21, 2024 | 0.42 Dividend | |||||
Mar 21, 2024 | 125.44 | 125.99 | 125.29 | 125.87 | 125.87 | 12,800 |
Mar 20, 2024 | 122.98 | 125.06 | 122.98 | 125.06 | 124.64 | 6,100 |
Mar 19, 2024 | 122.13 | 123.32 | 122.13 | 123.32 | 122.90 | 5,300 |
Mar 18, 2024 | 122.55 | 122.73 | 122.08 | 122.16 | 121.75 | 3,900 |
Mar 15, 2024 | 122.20 | 122.47 | 121.85 | 122.05 | 121.64 | 6,800 |
Mar 14, 2024 | 123.00 | 123.32 | 121.44 | 122.10 | 121.69 | 11,400 |
Mar 13, 2024 | 122.33 | 123.31 | 122.33 | 122.81 | 122.39 | 7,200 |
Mar 12, 2024 | 121.85 | 122.42 | 121.81 | 122.32 | 121.91 | 8,400 |
Mar 11, 2024 | 121.64 | 122.35 | 120.89 | 121.65 | 121.24 | 9,900 |
Mar 8, 2024 | 123.22 | 123.22 | 121.75 | 121.87 | 121.46 | 5,300 |
Mar 7, 2024 | 122.32 | 122.82 | 122.32 | 122.41 | 121.99 | 7,300 |
Mar 6, 2024 | 122.34 | 122.34 | 121.00 | 121.24 | 120.83 | 8,200 |
Mar 5, 2024 | 121.07 | 121.88 | 121.00 | 121.00 | 120.59 | 5,900 |
Mar 4, 2024 | 122.47 | 122.59 | 121.36 | 121.36 | 120.95 | 5,200 |
Mar 1, 2024 | 121.22 | 121.84 | 120.77 | 121.84 | 121.43 | 6,900 |
Feb 29, 2024 | 120.88 | 120.98 | 120.38 | 120.98 | 120.57 | 6,100 |
Feb 28, 2024 | 120.14 | 120.48 | 119.60 | 119.85 | 119.44 | 12,400 |
Feb 27, 2024 | 120.35 | 120.82 | 120.00 | 120.39 | 119.99 | 11,500 |
Feb 26, 2024 | 119.42 | 120.27 | 119.42 | 119.81 | 119.40 | 3,200 |
Feb 23, 2024 | 119.22 | 119.76 | 119.11 | 119.52 | 119.12 | 5,900 |
Feb 22, 2024 | 118.59 | 118.93 | 117.93 | 118.92 | 118.51 | 7,800 |
Feb 21, 2024 | 117.67 | 117.68 | 117.03 | 117.68 | 117.28 | 5,800 |
Feb 20, 2024 | 118.17 | 118.17 | 117.50 | 117.57 | 117.18 | 5,600 |
Feb 16, 2024 | 119.45 | 119.66 | 118.75 | 118.85 | 118.45 | 10,400 |
Feb 15, 2024 | 118.59 | 119.99 | 118.59 | 119.75 | 119.35 | 6,100 |
Feb 14, 2024 | 116.59 | 118.10 | 116.45 | 118.10 | 117.70 | 10,700 |
Feb 13, 2024 | 117.13 | 117.42 | 116.00 | 116.59 | 116.20 | 11,100 |
Feb 12, 2024 | 118.26 | 119.59 | 118.26 | 119.23 | 118.82 | 9,200 |
Feb 9, 2024 | 117.69 | 118.16 | 116.92 | 118.00 | 117.61 | 7,000 |
Feb 8, 2024 | 116.82 | 117.21 | 116.51 | 117.12 | 116.72 | 14,100 |
Feb 7, 2024 | 116.30 | 116.69 | 115.50 | 116.40 | 116.01 | 50,800 |
Feb 6, 2024 | 116.42 | 116.42 | 115.15 | 115.66 | 115.27 | 20,600 |
Feb 5, 2024 | 116.11 | 116.11 | 114.99 | 115.91 | 115.52 | 4,700 |
Feb 2, 2024 | 116.73 | 116.98 | 116.05 | 116.56 | 116.16 | 5,600 |
Feb 1, 2024 | 115.43 | 116.22 | 115.03 | 116.16 | 115.77 | 10,900 |
Jan 31, 2024 | 117.74 | 117.74 | 115.60 | 115.60 | 115.21 | 42,500 |
Jan 30, 2024 | 117.15 | 118.11 | 117.13 | 117.79 | 117.40 | 10,700 |
Jan 29, 2024 | 116.88 | 117.42 | 116.29 | 117.42 | 117.02 | 8,700 |
Jan 26, 2024 | 116.25 | 116.60 | 116.23 | 116.60 | 116.21 | 8,100 |
Jan 25, 2024 | 116.04 | 116.40 | 115.50 | 116.12 | 115.73 | 9,300 |
Jan 24, 2024 | 115.93 | 116.13 | 115.09 | 115.09 | 114.70 | 10,700 |
Jan 23, 2024 | 116.49 | 116.49 | 114.95 | 115.23 | 114.85 | 7,900 |
Jan 22, 2024 | 116.10 | 116.12 | 115.27 | 116.06 | 115.67 | 9,600 |
Jan 19, 2024 | 113.21 | 114.43 | 113.08 | 114.42 | 114.04 | 7,900 |
Jan 18, 2024 | 113.06 | 113.26 | 112.17 | 113.19 | 112.81 | 3,800 |
Jan 17, 2024 | 111.93 | 112.21 | 111.75 | 112.07 | 111.69 | 4,300 |
Jan 16, 2024 | 113.43 | 113.43 | 112.50 | 112.65 | 112.27 | 5,200 |
Jan 12, 2024 | 114.07 | 114.07 | 113.06 | 113.40 | 113.02 | 2,700 |
Jan 11, 2024 | 113.49 | 113.49 | 112.30 | 113.39 | 113.01 | 7,500 |
Jan 10, 2024 | 113.66 | 113.66 | 112.85 | 113.29 | 112.91 | 2,200 |
Jan 9, 2024 | 113.26 | 113.33 | 112.51 | 113.10 | 112.72 | 7,200 |
Jan 8, 2024 | 112.93 | 114.18 | 112.62 | 113.81 | 113.43 | 6,700 |
Jan 5, 2024 | 112.73 | 113.66 | 112.50 | 112.75 | 112.37 | 16,200 |
Jan 4, 2024 | 113.13 | 113.43 | 112.64 | 112.64 | 112.26 | 8,100 |
Jan 3, 2024 | 115.00 | 115.00 | 113.06 | 113.06 | 112.67 | 92,400 |
Jan 2, 2024 | 114.89 | 115.08 | 114.43 | 114.80 | 114.41 | 6,700 |
Dec 29, 2023 | 115.57 | 115.57 | 114.85 | 114.85 | 114.46 | 10,300 |
Dec 28, 2023 | 115.75 | 116.13 | 115.70 | 115.73 | 115.34 | 30,400 |
Dec 27, 2023 | 116.81 | 116.81 | 115.98 | 115.98 | 115.58 | 2,600 |
Dec 26, 2023 | 115.98 | 116.39 | 115.49 | 116.14 | 115.75 | 7,100 |
Dec 22, 2023 | 115.86 | 115.86 | 114.86 | 115.20 | 114.81 | 5,100 |
Dec 21, 2023 | 114.25 | 114.75 | 113.83 | 114.75 | 114.36 | 9,400 |
Dec 20, 2023 | 115.18 | 116.02 | 113.88 | 113.88 | 113.50 | 19,800 |
Dec 19, 2023 | 0.55 Dividend | |||||
Dec 19, 2023 | 114.27 | 115.09 | 114.27 | 115.09 | 114.70 | 5,400 |
Dec 18, 2023 | 114.73 | 114.73 | 113.66 | 113.85 | 112.91 | 9,300 |
Dec 15, 2023 | 114.27 | 114.27 | 113.25 | 113.59 | 112.66 | 8,100 |
Dec 14, 2023 | 113.08 | 114.25 | 113.08 | 114.07 | 113.13 | 3,100 |
Dec 13, 2023 | 109.33 | 111.69 | 109.15 | 111.60 | 110.68 | 7,000 |
Dec 12, 2023 | 109.54 | 109.71 | 109.20 | 109.44 | 108.54 | 4,100 |
Dec 11, 2023 | 108.77 | 109.80 | 108.77 | 109.80 | 108.90 | 5,800 |
Dec 8, 2023 | 107.99 | 108.90 | 107.99 | 108.69 | 107.80 | 17,600 |
Dec 7, 2023 | 107.23 | 107.72 | 107.13 | 107.72 | 106.84 | 12,200 |
Dec 6, 2023 | 107.89 | 107.89 | 107.20 | 107.21 | 106.33 | 4,000 |
Dec 5, 2023 | 108.02 | 108.16 | 107.53 | 107.53 | 106.65 | 4,400 |
Dec 4, 2023 | 107.65 | 108.59 | 107.65 | 108.59 | 107.70 | 2,700 |
Dec 1, 2023 | 106.62 | 108.40 | 106.62 | 108.40 | 107.51 | 8,400 |
Nov 30, 2023 | 106.46 | 106.46 | 105.48 | 106.29 | 105.42 | 6,000 |
Nov 29, 2023 | 106.49 | 106.49 | 105.69 | 105.78 | 104.92 | 3,100 |
Nov 28, 2023 | 106.01 | 106.14 | 105.43 | 105.59 | 104.73 | 7,000 |
Nov 27, 2023 | 106.56 | 106.56 | 106.07 | 106.24 | 105.37 | 3,100 |
Nov 24, 2023 | 106.49 | 106.76 | 105.82 | 106.47 | 105.60 | 8,100 |
Nov 22, 2023 | 106.19 | 106.19 | 105.79 | 106.10 | 105.23 | 9,400 |
Nov 21, 2023 | 106.07 | 106.07 | 105.66 | 105.67 | 104.80 | 8,000 |
Nov 20, 2023 | 105.63 | 106.42 | 105.60 | 106.29 | 105.42 | 6,600 |
Nov 17, 2023 | 105.15 | 105.75 | 105.15 | 105.63 | 104.76 | 8,400 |
Nov 16, 2023 | 104.75 | 104.78 | 104.39 | 104.60 | 103.74 | 6,600 |
Nov 15, 2023 | 106.20 | 106.75 | 105.89 | 106.07 | 105.20 | 9,000 |
Nov 14, 2023 | 105.54 | 106.20 | 104.90 | 105.87 | 105.00 | 8,500 |
Nov 13, 2023 | 102.59 | 102.71 | 102.14 | 102.71 | 101.87 | 8,400 |
Nov 10, 2023 | 101.30 | 102.71 | 101.30 | 102.71 | 101.87 | 87,700 |
Nov 9, 2023 | 102.05 | 102.05 | 100.87 | 100.87 | 100.05 | 9,100 |
Nov 8, 2023 | 102.05 | 102.05 | 101.46 | 101.77 | 100.94 | 9,200 |
Nov 7, 2023 | 102.15 | 102.29 | 102.02 | 102.15 | 101.31 | 7,100 |
Nov 6, 2023 | 102.78 | 102.78 | 102.54 | 102.54 | 101.70 | 2,900 |
Nov 3, 2023 | 102.95 | 103.79 | 102.95 | 103.37 | 102.53 | 14,000 |
Nov 2, 2023 | 100.30 | 101.61 | 100.30 | 101.58 | 100.75 | 10,100 |
Nov 1, 2023 | 99.08 | 99.69 | 98.72 | 99.51 | 98.70 | 11,900 |
Oct 31, 2023 | 98.43 | 98.82 | 98.13 | 98.77 | 97.97 | 2,900 |
Oct 30, 2023 | 98.00 | 98.39 | 97.58 | 98.36 | 97.56 | 11,300 |
Oct 27, 2023 | 98.39 | 98.39 | 97.31 | 97.57 | 96.77 | 25,100 |
Oct 26, 2023 | 98.53 | 99.04 | 98.10 | 98.45 | 97.64 | 16,700 |
Oct 25, 2023 | 99.39 | 99.39 | 98.63 | 98.63 | 97.82 | 6,000 |
Oct 24, 2023 | 99.96 | 99.96 | 99.43 | 99.84 | 99.03 | 3,300 |
Oct 23, 2023 | 99.95 | 100.27 | 99.40 | 99.40 | 98.59 | 6,600 |
Oct 20, 2023 | 101.00 | 101.00 | 100.14 | 100.29 | 99.47 | 41,000 |
Oct 19, 2023 | 102.18 | 102.36 | 101.05 | 101.23 | 100.40 | 6,500 |
Oct 18, 2023 | 103.19 | 103.28 | 102.71 | 102.71 | 101.86 | 2,700 |
Oct 17, 2023 | 104.10 | 104.67 | 104.02 | 104.21 | 103.36 | 4,100 |
Oct 16, 2023 | 102.45 | 103.44 | 102.45 | 103.36 | 102.51 | 3,600 |
Oct 13, 2023 | 102.30 | 102.30 | 101.94 | 101.94 | 101.11 | 1,300 |
Oct 12, 2023 | 103.47 | 103.47 | 102.11 | 102.67 | 101.83 | 3,700 |
Oct 11, 2023 | 104.04 | 104.04 | 103.25 | 103.97 | 103.12 | 1,900 |
Oct 10, 2023 | 103.43 | 104.37 | 103.43 | 103.68 | 102.83 | 2,300 |
Oct 9, 2023 | 102.03 | 103.04 | 101.87 | 102.87 | 102.03 | 1,800 |
Oct 6, 2023 | 100.86 | 102.29 | 100.55 | 101.86 | 101.02 | 6,200 |
Oct 5, 2023 | 100.95 | 100.95 | 100.48 | 100.87 | 100.04 | 6,600 |
Oct 4, 2023 | 100.30 | 100.98 | 100.15 | 100.98 | 100.16 | 2,800 |
Oct 3, 2023 | 101.74 | 102.04 | 100.44 | 100.87 | 100.04 | 6,600 |
Oct 2, 2023 | 103.19 | 103.19 | 102.29 | 102.38 | 101.54 | 2,700 |
Sep 29, 2023 | 105.11 | 105.11 | 103.26 | 103.26 | 102.42 | 4,600 |
Sep 28, 2023 | 101.53 | 104.23 | 101.53 | 104.13 | 103.28 | 2,100 |
Sep 27, 2023 | 103.73 | 103.73 | 102.38 | 102.81 | 101.97 | 3,400 |
Sep 26, 2023 | 102.43 | 103.78 | 101.86 | 101.92 | 101.08 | 11,800 |
Sep 25, 2023 | 102.58 | 103.34 | 102.58 | 103.17 | 102.33 | 3,500 |
Sep 22, 2023 | 103.03 | 103.03 | 102.37 | 102.37 | 101.53 | 3,000 |
Sep 21, 2023 | 0.41 Dividend | |||||
Sep 21, 2023 | 103.30 | 103.30 | 102.45 | 102.55 | 101.71 | 4,800 |
Sep 20, 2023 | 105.01 | 105.45 | 104.25 | 104.25 | 102.99 | 3,700 |
Sep 19, 2023 | 104.74 | 104.88 | 104.74 | 104.88 | 103.61 | 900 |
Sep 18, 2023 | 105.38 | 105.42 | 105.10 | 105.15 | 103.88 | 2,300 |
Sep 15, 2023 | 105.71 | 105.71 | 104.98 | 105.01 | 103.74 | 6,400 |
Sep 14, 2023 | 106.06 | 106.51 | 106.06 | 106.51 | 105.23 | 1,500 |
Sep 13, 2023 | 105.51 | 105.51 | 104.77 | 105.09 | 103.82 | 3,000 |
Sep 12, 2023 | 105.95 | 106.16 | 105.67 | 105.67 | 104.39 | 3,100 |
Sep 11, 2023 | 106.06 | 106.60 | 105.85 | 105.85 | 104.57 | 6,900 |
Sep 8, 2023 | 105.51 | 106.23 | 105.51 | 105.82 | 104.54 | 5,200 |
Sep 7, 2023 | 105.31 | 105.75 | 105.31 | 105.59 | 104.31 | 3,900 |
Sep 6, 2023 | 106.43 | 106.45 | 105.75 | 106.06 | 104.78 | 4,800 |
Sep 5, 2023 | 107.48 | 107.48 | 106.46 | 106.46 | 105.18 | 7,400 |
Sep 1, 2023 | 106.83 | 108.35 | 106.83 | 108.26 | 106.95 | 3,300 |
Aug 31, 2023 | 107.00 | 107.45 | 106.88 | 107.02 | 105.73 | 3,900 |
Aug 30, 2023 | 107.82 | 107.82 | 106.85 | 106.95 | 105.65 | 4,100 |
Aug 29, 2023 | 104.72 | 106.65 | 104.72 | 106.63 | 105.34 | 4,500 |
Aug 28, 2023 | 105.15 | 105.71 | 104.94 | 105.33 | 104.05 | 5,100 |
Aug 25, 2023 | 104.22 | 104.68 | 104.05 | 104.47 | 103.21 | 2,000 |
Aug 24, 2023 | 105.22 | 105.22 | 104.26 | 104.26 | 103.00 | 3,500 |
Aug 23, 2023 | 104.42 | 105.42 | 104.42 | 105.18 | 103.91 | 3,400 |
Aug 22, 2023 | 104.90 | 104.90 | 104.56 | 104.56 | 103.29 | 2,000 |
Aug 21, 2023 | 105.85 | 106.00 | 104.69 | 105.18 | 103.91 | 4,400 |
Aug 18, 2023 | 105.13 | 105.13 | 104.28 | 105.01 | 103.74 | 2,900 |
Aug 17, 2023 | 105.96 | 105.96 | 104.56 | 104.56 | 103.30 | 1,600 |
Aug 16, 2023 | 107.18 | 107.18 | 105.44 | 105.44 | 104.17 | 3,400 |
Aug 15, 2023 | 107.50 | 107.50 | 106.41 | 106.41 | 105.12 | 3,400 |
Aug 14, 2023 | 107.40 | 107.63 | 107.39 | 107.63 | 106.32 | 2,200 |
Aug 11, 2023 | 106.80 | 107.81 | 106.80 | 107.57 | 106.26 | 2,200 |
Aug 10, 2023 | 108.93 | 109.09 | 107.17 | 107.74 | 106.44 | 3,900 |
Aug 9, 2023 | 108.30 | 108.39 | 107.83 | 107.83 | 106.52 | 1,400 |
Aug 8, 2023 | 107.28 | 108.25 | 107.28 | 108.21 | 106.91 | 3,000 |
Aug 7, 2023 | 108.78 | 108.78 | 108.14 | 108.59 | 107.28 | 2,100 |
Aug 4, 2023 | 108.40 | 108.62 | 107.48 | 107.56 | 106.26 | 5,200 |
Aug 3, 2023 | 107.28 | 107.84 | 107.28 | 107.84 | 106.54 | 500 |
Aug 2, 2023 | 109.10 | 109.10 | 107.69 | 107.92 | 106.61 | 4,400 |
Aug 1, 2023 | 108.41 | 108.97 | 108.41 | 108.90 | 107.58 | 2,500 |
Jul 31, 2023 | 108.50 | 109.00 | 108.50 | 108.88 | 107.56 | 4,600 |
Jul 28, 2023 | 108.06 | 108.42 | 108.06 | 108.41 | 107.10 | 5,800 |
Jul 27, 2023 | 109.83 | 109.83 | 107.28 | 107.28 | 105.98 | 3,500 |
Jul 26, 2023 | 107.60 | 107.96 | 107.42 | 107.67 | 106.37 | 6,100 |
Jul 25, 2023 | 107.50 | 107.99 | 107.50 | 107.69 | 106.39 | 3,100 |
Jul 24, 2023 | 106.75 | 107.46 | 106.75 | 107.30 | 106.00 | 3,500 |
Jul 21, 2023 | 108.40 | 108.40 | 106.71 | 106.72 | 105.43 | 4,500 |
Jul 20, 2023 | 106.64 | 106.95 | 106.64 | 106.75 | 105.46 | 1,700 |
Jul 19, 2023 | 107.88 | 107.88 | 107.24 | 107.32 | 106.02 | 2,900 |
Jul 18, 2023 | 107.28 | 107.30 | 106.67 | 107.30 | 106.00 | 5,600 |
Jul 17, 2023 | 105.00 | 106.32 | 104.76 | 106.08 | 104.80 | 8,100 |
Jul 14, 2023 | 105.00 | 105.37 | 105.00 | 105.24 | 103.97 | 4,300 |
Jul 13, 2023 | 106.01 | 106.21 | 106.01 | 106.21 | 104.92 | 500 |
Jul 12, 2023 | 105.05 | 106.10 | 105.00 | 105.61 | 104.33 | 5,600 |
Jul 11, 2023 | 105.33 | 105.33 | 104.21 | 104.87 | 103.60 | 2,800 |
Jul 10, 2023 | 102.35 | 103.70 | 102.35 | 103.68 | 102.42 | 8,300 |
Jul 7, 2023 | 103.04 | 103.48 | 102.58 | 102.58 | 101.34 | 11,200 |
Jul 6, 2023 | 101.17 | 101.89 | 101.17 | 101.85 | 100.62 | 2,300 |
Jul 5, 2023 | 103.68 | 103.68 | 103.22 | 103.28 | 102.03 | 11,500 |
Jul 3, 2023 | 105.19 | 105.19 | 104.15 | 104.34 | 103.08 | 1,600 |
Jun 30, 2023 | 103.82 | 103.91 | 103.82 | 103.91 | 102.65 | 1,700 |
Jun 29, 2023 | 101.79 | 103.17 | 101.79 | 103.15 | 101.90 | 4,800 |
Jun 28, 2023 | 103.00 | 103.00 | 101.49 | 101.99 | 100.75 | 7,600 |
Jun 27, 2023 | 101.27 | 102.09 | 101.27 | 101.96 | 100.73 | 1,300 |
Jun 26, 2023 | 98.91 | 100.81 | 98.91 | 100.46 | 99.25 | 4,100 |
Jun 23, 2023 | 0.58 Dividend | |||||
Jun 23, 2023 | 100.51 | 100.59 | 99.89 | 100.03 | 98.82 | 9,500 |
Jun 22, 2023 | 101.36 | 101.63 | 101.22 | 101.45 | 99.65 | 4,100 |
Jun 21, 2023 | 102.11 | 102.33 | 101.96 | 101.96 | 100.15 | 4,700 |
Jun 20, 2023 | 100.87 | 101.73 | 100.87 | 101.70 | 99.89 | 4,700 |
Jun 16, 2023 | 102.81 | 102.81 | 102.22 | 102.34 | 100.52 | 5,400 |
Jun 15, 2023 | 102.06 | 102.94 | 102.06 | 102.80 | 100.98 | 3,500 |
Jun 14, 2023 | 102.85 | 102.85 | 101.24 | 101.65 | 99.85 | 6,100 |
Jun 13, 2023 | 101.29 | 102.79 | 101.29 | 102.50 | 100.68 | 5,100 |
Jun 12, 2023 | 101.07 | 101.70 | 101.07 | 101.47 | 99.67 | 4,100 |
Jun 9, 2023 | 100.12 | 101.58 | 100.12 | 101.00 | 99.21 | 3,000 |
Jun 8, 2023 | 101.08 | 101.47 | 100.91 | 101.34 | 99.54 | 2,500 |
Jun 7, 2023 | 101.30 | 101.64 | 101.07 | 101.56 | 99.76 | 4,000 |
Jun 6, 2023 | 98.49 | 99.91 | 98.49 | 99.91 | 98.14 | 8,400 |
Jun 5, 2023 | 98.74 | 98.74 | 97.97 | 98.10 | 96.36 | 3,300 |
Jun 2, 2023 | 95.93 | 99.17 | 95.93 | 99.17 | 97.41 | 6,300 |
Jun 1, 2023 | 94.99 | 96.44 | 94.99 | 96.10 | 94.39 | 4,400 |
May 31, 2023 | 96.85 | 96.85 | 94.87 | 95.27 | 93.58 | 38,400 |
May 30, 2023 | 96.28 | 97.12 | 96.28 | 96.68 | 94.97 | 4,100 |
May 26, 2023 | 95.38 | 97.47 | 95.38 | 97.34 | 95.61 | 3,700 |
May 25, 2023 | 95.00 | 96.39 | 95.00 | 96.39 | 94.68 | 6,900 |
May 24, 2023 | 96.02 | 96.48 | 96.02 | 96.23 | 94.52 | 4,400 |
May 23, 2023 | 98.25 | 98.25 | 97.05 | 97.05 | 95.33 | 1,200 |
May 22, 2023 | 97.60 | 97.94 | 97.60 | 97.61 | 95.88 | 5,700 |
May 19, 2023 | 97.60 | 98.10 | 97.35 | 97.59 | 95.86 | 4,600 |
May 18, 2023 | 96.97 | 98.07 | 96.97 | 98.07 | 96.33 | 6,300 |
May 17, 2023 | 95.64 | 97.24 | 95.64 | 97.03 | 95.31 | 3,400 |
May 16, 2023 | 96.00 | 96.00 | 95.16 | 95.16 | 93.47 | 6,800 |
May 15, 2023 | 95.71 | 96.41 | 95.71 | 96.41 | 94.70 | 5,200 |
May 12, 2023 | 95.92 | 95.92 | 95.17 | 95.55 | 93.86 | 6,700 |
May 11, 2023 | 95.08 | 95.58 | 95.08 | 95.58 | 93.89 | 7,500 |
May 10, 2023 | 96.07 | 96.11 | 95.70 | 95.95 | 94.25 | 6,100 |
May 9, 2023 | 95.89 | 96.36 | 95.84 | 96.09 | 94.38 | 2,300 |
May 8, 2023 | 97.31 | 97.31 | 96.22 | 96.44 | 94.73 | 8,400 |
May 5, 2023 | 96.26 | 96.83 | 96.18 | 96.56 | 94.85 | 2,600 |
May 4, 2023 | 95.21 | 95.21 | 94.14 | 94.37 | 92.70 | 4,600 |
May 3, 2023 | 97.04 | 97.47 | 95.92 | 95.92 | 94.21 | 5,300 |
May 2, 2023 | 97.80 | 97.80 | 95.54 | 96.57 | 94.86 | 25,200 |
May 1, 2023 | 97.67 | 98.80 | 97.67 | 98.23 | 96.49 | 2,400 |
Apr 28, 2023 | 97.70 | 98.09 | 97.20 | 98.09 | 96.35 | 6,700 |
Apr 27, 2023 | 96.13 | 97.10 | 96.06 | 97.05 | 95.33 | 2,600 |
Apr 26, 2023 | 96.50 | 96.82 | 95.83 | 96.05 | 94.35 | 8,100 |
Apr 25, 2023 | 99.32 | 99.32 | 97.04 | 97.04 | 95.32 | 6,400 |
Apr 24, 2023 | 98.34 | 99.28 | 98.34 | 99.21 | 97.46 | 4,400 |
Apr 21, 2023 | 98.90 | 98.90 | 98.45 | 98.71 | 96.96 | 10,500 |
Apr 20, 2023 | 98.75 | 99.42 | 98.73 | 99.08 | 97.33 | 11,000 |
Apr 19, 2023 | 99.09 | 99.58 | 99.09 | 99.51 | 97.75 | 3,000 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%