Cboe US - Delayed Quote • USD
Vanguard U.S. Quality Factor ETF ETF Shares (VFQY)
At close: April 26 at 3:59 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 | 130.53 | 131.40 | 130.53 | 131.04 | 131.04 | 5,600 |
Apr 25, 2024 | 130.22 | 130.54 | 129.40 | 130.54 | 130.54 | 10,100 |
Apr 24, 2024 | 130.66 | 131.32 | 130.51 | 131.32 | 131.32 | 22,400 |
Apr 23, 2024 | 130.05 | 131.01 | 130.05 | 130.82 | 130.82 | 6,400 |
Apr 22, 2024 | 128.66 | 129.76 | 128.39 | 129.45 | 129.45 | 5,800 |
Apr 19, 2024 | 128.11 | 128.76 | 127.78 | 128.41 | 128.41 | 7,000 |
Apr 18, 2024 | 128.29 | 129.10 | 127.81 | 128.05 | 128.05 | 15,900 |
Apr 17, 2024 | 129.30 | 129.46 | 127.95 | 128.23 | 128.23 | 5,600 |
Apr 16, 2024 | 129.28 | 129.75 | 128.78 | 129.21 | 129.21 | 11,700 |
Apr 15, 2024 | 131.53 | 131.96 | 129.30 | 129.54 | 129.54 | 7,900 |
Apr 12, 2024 | 131.00 | 131.20 | 130.31 | 130.57 | 130.57 | 7,600 |
Apr 11, 2024 | 132.66 | 132.66 | 131.77 | 132.65 | 132.65 | 3,100 |
Apr 10, 2024 | 132.29 | 133.15 | 131.75 | 132.18 | 132.18 | 11,600 |
Apr 9, 2024 | 134.61 | 134.61 | 133.22 | 134.22 | 134.22 | 9,400 |
Apr 8, 2024 | 134.30 | 134.39 | 133.93 | 134.10 | 134.10 | 3,800 |
Apr 5, 2024 | 132.89 | 134.20 | 132.89 | 133.90 | 133.90 | 12,900 |
Apr 4, 2024 | 136.05 | 136.05 | 132.69 | 133.00 | 133.00 | 13,400 |
Apr 3, 2024 | 134.55 | 135.29 | 134.50 | 134.56 | 134.56 | 20,200 |
Apr 2, 2024 | 135.64 | 135.64 | 133.96 | 134.55 | 134.55 | 8,800 |
Apr 1, 2024 | 136.99 | 136.99 | 135.83 | 136.02 | 136.02 | 72,700 |
Mar 28, 2024 | 136.29 | 137.44 | 136.29 | 136.93 | 136.93 | 20,400 |
Mar 27, 2024 | 135.46 | 136.21 | 134.95 | 136.21 | 136.21 | 11,800 |
Mar 26, 2024 | 135.40 | 135.51 | 134.53 | 134.60 | 134.60 | 21,200 |
Mar 25, 2024 | 135.31 | 135.78 | 134.62 | 134.88 | 134.88 | 8,800 |
Mar 22, 2024 | 136.73 | 137.00 | 135.19 | 135.25 | 135.25 | 12,800 |
Mar 21, 2024 | 0.40 Dividend | |||||
Mar 21, 2024 | 136.50 | 137.15 | 136.23 | 136.72 | 136.72 | 25,500 |
Mar 20, 2024 | 134.29 | 136.16 | 134.13 | 135.94 | 135.54 | 6,200 |
Mar 19, 2024 | 133.42 | 134.31 | 133.30 | 134.24 | 133.84 | 9,700 |
Mar 18, 2024 | 133.92 | 134.12 | 133.58 | 133.59 | 133.20 | 10,100 |
Mar 15, 2024 | 133.00 | 133.65 | 133.00 | 133.37 | 132.98 | 10,200 |
Mar 14, 2024 | 134.74 | 134.85 | 133.12 | 133.64 | 133.25 | 9,800 |
Mar 13, 2024 | 134.82 | 135.89 | 134.40 | 134.59 | 134.19 | 8,600 |
Mar 12, 2024 | 133.86 | 134.57 | 133.69 | 134.57 | 134.17 | 16,800 |
Mar 11, 2024 | 133.70 | 133.72 | 133.00 | 133.61 | 133.21 | 11,200 |
Mar 8, 2024 | 135.31 | 135.49 | 133.77 | 133.99 | 133.60 | 17,600 |
Mar 7, 2024 | 134.21 | 135.13 | 134.21 | 134.75 | 134.35 | 26,700 |
Mar 6, 2024 | 133.83 | 133.85 | 133.42 | 133.56 | 133.17 | 7,800 |
Mar 5, 2024 | 133.35 | 133.70 | 132.47 | 132.75 | 132.36 | 8,800 |
Mar 4, 2024 | 134.44 | 134.67 | 133.63 | 133.63 | 133.24 | 22,300 |
Mar 1, 2024 | 133.30 | 133.99 | 133.20 | 133.94 | 133.55 | 12,700 |
Feb 29, 2024 | 133.06 | 133.31 | 132.64 | 133.12 | 132.73 | 17,200 |
Feb 28, 2024 | 131.92 | 132.51 | 131.92 | 132.28 | 131.89 | 11,900 |
Feb 27, 2024 | 132.56 | 132.56 | 131.99 | 132.30 | 131.91 | 17,600 |
Feb 26, 2024 | 131.57 | 132.00 | 131.57 | 131.79 | 131.40 | 7,100 |
Feb 23, 2024 | 130.96 | 131.68 | 130.91 | 131.28 | 130.89 | 15,300 |
Feb 22, 2024 | 129.98 | 130.69 | 129.74 | 130.60 | 130.22 | 8,400 |
Feb 21, 2024 | 129.00 | 129.08 | 128.16 | 129.05 | 128.67 | 12,800 |
Feb 20, 2024 | 129.68 | 129.89 | 129.29 | 129.43 | 129.05 | 9,600 |
Feb 16, 2024 | 131.29 | 131.52 | 130.48 | 130.48 | 130.10 | 8,900 |
Feb 15, 2024 | 130.73 | 131.62 | 130.63 | 131.43 | 131.04 | 4,500 |
Feb 14, 2024 | 129.29 | 130.90 | 128.90 | 129.90 | 129.51 | 8,200 |
Feb 13, 2024 | 128.56 | 129.12 | 127.44 | 128.13 | 127.75 | 36,300 |
Feb 12, 2024 | 130.29 | 131.60 | 130.29 | 130.92 | 130.53 | 11,400 |
Feb 9, 2024 | 129.17 | 130.36 | 129.17 | 130.31 | 129.93 | 10,100 |
Feb 8, 2024 | 128.57 | 129.23 | 128.57 | 129.22 | 128.84 | 9,700 |
Feb 7, 2024 | 128.14 | 128.58 | 128.03 | 128.28 | 127.90 | 5,800 |
Feb 6, 2024 | 127.23 | 127.53 | 126.99 | 127.32 | 126.94 | 9,400 |
Feb 5, 2024 | 127.32 | 127.50 | 126.29 | 126.94 | 126.57 | 40,600 |
Feb 2, 2024 | 126.24 | 128.26 | 126.24 | 128.07 | 127.69 | 9,500 |
Feb 1, 2024 | 126.97 | 127.52 | 125.55 | 127.35 | 126.97 | 41,900 |
Jan 31, 2024 | 128.19 | 128.59 | 126.55 | 126.55 | 126.18 | 7,900 |
Jan 30, 2024 | 128.10 | 128.90 | 128.10 | 128.80 | 128.42 | 8,700 |
Jan 29, 2024 | 127.75 | 128.75 | 127.65 | 128.75 | 128.37 | 7,900 |
Jan 26, 2024 | 127.75 | 128.00 | 127.50 | 127.81 | 127.43 | 8,400 |
Jan 25, 2024 | 127.78 | 127.85 | 126.98 | 127.43 | 127.06 | 44,600 |
Jan 24, 2024 | 127.95 | 127.95 | 126.72 | 126.72 | 126.35 | 8,300 |
Jan 23, 2024 | 127.38 | 127.45 | 126.85 | 127.25 | 126.88 | 8,300 |
Jan 22, 2024 | 127.29 | 127.43 | 126.96 | 127.43 | 127.05 | 10,500 |
Jan 19, 2024 | 125.44 | 126.35 | 124.70 | 126.35 | 125.98 | 13,800 |
Jan 18, 2024 | 124.45 | 124.70 | 123.96 | 124.70 | 124.33 | 3,000 |
Jan 17, 2024 | 123.43 | 123.75 | 122.96 | 123.71 | 123.34 | 14,700 |
Jan 16, 2024 | 124.48 | 124.67 | 123.99 | 124.22 | 123.86 | 6,500 |
Jan 12, 2024 | 125.70 | 125.75 | 124.55 | 124.95 | 124.58 | 13,200 |
Jan 11, 2024 | 125.00 | 125.08 | 123.81 | 124.96 | 124.60 | 8,200 |
Jan 10, 2024 | 124.57 | 125.02 | 124.21 | 124.83 | 124.46 | 20,600 |
Jan 9, 2024 | 124.04 | 124.57 | 123.84 | 124.39 | 124.03 | 7,300 |
Jan 8, 2024 | 123.49 | 124.75 | 123.32 | 124.75 | 124.38 | 10,000 |
Jan 5, 2024 | 123.65 | 124.12 | 122.98 | 123.23 | 122.86 | 4,900 |
Jan 4, 2024 | 123.43 | 124.11 | 123.32 | 123.32 | 122.96 | 5,200 |
Jan 3, 2024 | 126.00 | 126.00 | 123.70 | 123.70 | 123.34 | 23,700 |
Jan 2, 2024 | 126.11 | 126.24 | 125.14 | 125.83 | 125.46 | 10,600 |
Dec 29, 2023 | 127.25 | 127.40 | 126.45 | 126.47 | 126.10 | 4,800 |
Dec 28, 2023 | 127.36 | 127.57 | 127.25 | 127.27 | 126.90 | 6,500 |
Dec 27, 2023 | 127.98 | 127.98 | 127.31 | 127.37 | 127.00 | 5,000 |
Dec 26, 2023 | 127.26 | 127.69 | 127.00 | 127.53 | 127.15 | 14,200 |
Dec 22, 2023 | 126.85 | 127.05 | 126.37 | 126.72 | 126.35 | 10,400 |
Dec 21, 2023 | 126.05 | 126.39 | 125.35 | 126.36 | 125.98 | 14,600 |
Dec 20, 2023 | 126.53 | 127.36 | 124.93 | 124.93 | 124.56 | 9,300 |
Dec 19, 2023 | 0.50 Dividend | |||||
Dec 19, 2023 | 125.83 | 126.77 | 125.83 | 126.77 | 126.39 | 6,800 |
Dec 18, 2023 | 125.97 | 126.01 | 125.54 | 125.81 | 124.94 | 21,800 |
Dec 15, 2023 | 125.96 | 126.33 | 125.03 | 125.61 | 124.75 | 26,000 |
Dec 14, 2023 | 125.85 | 126.23 | 125.60 | 126.01 | 125.15 | 139,400 |
Dec 13, 2023 | 122.13 | 124.51 | 121.73 | 124.51 | 123.65 | 9,900 |
Dec 12, 2023 | 121.41 | 122.29 | 121.22 | 122.11 | 121.27 | 84,500 |
Dec 11, 2023 | 120.77 | 121.94 | 120.77 | 121.94 | 121.10 | 7,400 |
Dec 8, 2023 | 120.42 | 120.87 | 120.14 | 120.57 | 119.75 | 11,100 |
Dec 7, 2023 | 119.61 | 120.08 | 119.43 | 120.04 | 119.21 | 10,700 |
Dec 6, 2023 | 120.22 | 120.22 | 119.12 | 119.12 | 118.31 | 5,700 |
Dec 5, 2023 | 119.94 | 120.01 | 119.24 | 119.54 | 118.72 | 7,000 |
Dec 4, 2023 | 119.72 | 120.24 | 119.51 | 120.24 | 119.41 | 4,600 |
Dec 1, 2023 | 118.00 | 119.88 | 118.00 | 119.88 | 119.06 | 13,900 |
Nov 30, 2023 | 117.22 | 117.75 | 117.09 | 117.75 | 116.94 | 6,300 |
Nov 29, 2023 | 118.03 | 118.03 | 116.97 | 116.99 | 116.19 | 5,400 |
Nov 28, 2023 | 116.92 | 117.24 | 116.46 | 116.57 | 115.76 | 8,600 |
Nov 27, 2023 | 117.01 | 117.04 | 116.90 | 117.00 | 116.20 | 2,900 |
Nov 24, 2023 | 116.94 | 117.18 | 116.94 | 117.11 | 116.31 | 3,900 |
Nov 22, 2023 | 116.56 | 117.16 | 116.56 | 116.80 | 116.00 | 6,000 |
Nov 21, 2023 | 116.49 | 116.49 | 116.25 | 116.32 | 115.52 | 9,600 |
Nov 20, 2023 | 116.16 | 117.13 | 116.16 | 116.87 | 116.07 | 19,200 |
Nov 17, 2023 | 115.93 | 116.40 | 115.93 | 116.37 | 115.57 | 9,400 |
Nov 16, 2023 | 116.38 | 116.51 | 115.17 | 115.50 | 114.70 | 11,800 |
Nov 15, 2023 | 117.37 | 117.71 | 116.72 | 116.79 | 115.99 | 83,000 |
Nov 14, 2023 | 115.07 | 116.47 | 114.71 | 116.33 | 115.53 | 13,000 |
Nov 13, 2023 | 112.56 | 112.88 | 112.27 | 112.72 | 111.95 | 6,000 |
Nov 10, 2023 | 111.68 | 112.88 | 111.54 | 112.85 | 112.08 | 17,200 |
Nov 9, 2023 | 112.37 | 112.37 | 111.19 | 111.19 | 110.43 | 17,900 |
Nov 8, 2023 | 112.57 | 112.57 | 111.77 | 112.00 | 111.23 | 6,700 |
Nov 7, 2023 | 112.61 | 112.61 | 112.19 | 112.39 | 111.61 | 7,600 |
Nov 6, 2023 | 113.23 | 113.23 | 112.13 | 112.39 | 111.62 | 7,400 |
Nov 3, 2023 | 112.05 | 113.40 | 112.05 | 112.95 | 112.17 | 17,500 |
Nov 2, 2023 | 109.43 | 110.97 | 109.43 | 110.97 | 110.21 | 6,700 |
Nov 1, 2023 | 107.93 | 108.85 | 107.88 | 108.79 | 108.04 | 7,500 |
Oct 31, 2023 | 107.36 | 108.28 | 107.36 | 108.28 | 107.54 | 4,500 |
Oct 30, 2023 | 107.34 | 107.78 | 106.85 | 107.55 | 106.81 | 5,400 |
Oct 27, 2023 | 107.70 | 107.70 | 106.43 | 106.56 | 105.83 | 14,200 |
Oct 26, 2023 | 108.14 | 108.30 | 107.48 | 107.58 | 106.84 | 8,100 |
Oct 25, 2023 | 108.96 | 108.96 | 107.64 | 107.84 | 107.10 | 10,700 |
Oct 24, 2023 | 109.48 | 109.70 | 109.00 | 109.45 | 108.70 | 10,700 |
Oct 23, 2023 | 108.93 | 109.63 | 108.72 | 108.72 | 107.97 | 7,100 |
Oct 20, 2023 | 110.79 | 110.79 | 109.39 | 109.39 | 108.64 | 5,300 |
Oct 19, 2023 | 111.66 | 111.66 | 110.89 | 110.89 | 110.13 | 2,300 |
Oct 18, 2023 | 113.09 | 113.09 | 112.40 | 112.58 | 111.81 | 37,700 |
Oct 17, 2023 | 112.77 | 114.50 | 112.77 | 114.14 | 113.36 | 3,800 |
Oct 16, 2023 | 112.53 | 113.38 | 112.53 | 113.35 | 112.57 | 6,500 |
Oct 13, 2023 | 112.84 | 112.86 | 111.51 | 111.75 | 110.99 | 5,200 |
Oct 12, 2023 | 113.67 | 113.67 | 112.43 | 112.49 | 111.72 | 2,200 |
Oct 11, 2023 | 113.42 | 113.55 | 112.84 | 113.42 | 112.64 | 3,300 |
Oct 10, 2023 | 112.54 | 113.89 | 112.54 | 113.10 | 112.32 | 3,400 |
Oct 9, 2023 | 111.54 | 112.41 | 111.54 | 112.23 | 111.46 | 2,300 |
Oct 6, 2023 | 109.61 | 111.88 | 109.51 | 111.46 | 110.69 | 9,200 |
Oct 5, 2023 | 110.59 | 110.59 | 109.80 | 110.25 | 109.49 | 4,400 |
Oct 4, 2023 | 110.03 | 110.73 | 109.62 | 110.57 | 109.81 | 1,800 |
Oct 3, 2023 | 111.11 | 111.11 | 109.52 | 109.92 | 109.17 | 9,600 |
Oct 2, 2023 | 112.20 | 112.20 | 111.02 | 111.61 | 110.84 | 9,200 |
Sep 29, 2023 | 113.55 | 113.55 | 112.08 | 112.31 | 111.54 | 3,400 |
Sep 28, 2023 | 112.79 | 113.03 | 112.48 | 112.59 | 111.82 | 2,700 |
Sep 27, 2023 | 111.21 | 111.90 | 110.91 | 111.38 | 110.61 | 13,600 |
Sep 26, 2023 | 111.57 | 112.08 | 110.74 | 110.74 | 109.98 | 8,300 |
Sep 25, 2023 | 111.10 | 112.10 | 111.07 | 112.07 | 111.30 | 118,800 |
Sep 22, 2023 | 112.05 | 112.05 | 111.46 | 111.46 | 110.69 | 4,300 |
Sep 21, 2023 | 0.38 Dividend | |||||
Sep 21, 2023 | 112.56 | 112.56 | 111.60 | 111.60 | 110.84 | 5,400 |
Sep 20, 2023 | 114.90 | 115.05 | 113.70 | 113.70 | 112.55 | 4,300 |
Sep 19, 2023 | 114.15 | 114.39 | 114.00 | 114.39 | 113.23 | 7,900 |
Sep 18, 2023 | 114.42 | 114.91 | 114.42 | 114.57 | 113.41 | 4,100 |
Sep 15, 2023 | 115.87 | 115.87 | 114.60 | 114.67 | 113.51 | 4,100 |
Sep 14, 2023 | 115.50 | 116.35 | 115.50 | 116.15 | 114.97 | 2,200 |
Sep 13, 2023 | 114.99 | 114.99 | 114.79 | 114.93 | 113.76 | 2,600 |
Sep 12, 2023 | 115.95 | 115.95 | 115.24 | 115.28 | 114.11 | 3,000 |
Sep 11, 2023 | 116.13 | 116.21 | 115.52 | 115.52 | 114.35 | 5,000 |
Sep 8, 2023 | 115.72 | 115.81 | 115.35 | 115.39 | 114.22 | 3,700 |
Sep 7, 2023 | 114.99 | 115.35 | 114.99 | 115.22 | 114.05 | 7,700 |
Sep 6, 2023 | 116.11 | 116.31 | 115.94 | 115.96 | 114.78 | 8,800 |
Sep 5, 2023 | 117.97 | 117.97 | 116.61 | 116.61 | 115.42 | 8,300 |
Sep 1, 2023 | 117.68 | 118.17 | 117.68 | 117.99 | 116.80 | 4,000 |
Aug 31, 2023 | 117.13 | 117.43 | 116.98 | 117.09 | 115.90 | 4,800 |
Aug 30, 2023 | 116.85 | 117.19 | 116.85 | 117.00 | 115.81 | 2,600 |
Aug 29, 2023 | 114.90 | 116.58 | 114.90 | 116.58 | 115.39 | 2,800 |
Aug 28, 2023 | 114.41 | 115.56 | 114.41 | 115.06 | 113.89 | 6,200 |
Aug 25, 2023 | 113.77 | 114.58 | 113.11 | 114.26 | 113.11 | 3,900 |
Aug 24, 2023 | 115.24 | 115.25 | 113.58 | 113.58 | 112.43 | 2,800 |
Aug 23, 2023 | 114.00 | 114.93 | 114.00 | 114.73 | 113.57 | 2,100 |
Aug 22, 2023 | 114.47 | 114.47 | 113.61 | 113.84 | 112.68 | 4,400 |
Aug 21, 2023 | 114.44 | 114.71 | 113.90 | 114.51 | 113.35 | 5,300 |
Aug 18, 2023 | 114.11 | 114.51 | 113.95 | 114.34 | 113.18 | 8,400 |
Aug 17, 2023 | 115.51 | 115.51 | 114.05 | 114.10 | 112.94 | 9,300 |
Aug 16, 2023 | 115.93 | 116.25 | 115.04 | 115.04 | 113.87 | 11,900 |
Aug 15, 2023 | 116.68 | 116.68 | 115.74 | 115.80 | 114.62 | 5,400 |
Aug 14, 2023 | 116.94 | 117.33 | 116.94 | 117.17 | 115.98 | 5,000 |
Aug 11, 2023 | 117.32 | 117.47 | 117.15 | 117.15 | 115.96 | 5,700 |
Aug 10, 2023 | 117.83 | 118.18 | 117.18 | 117.32 | 116.13 | 4,400 |
Aug 9, 2023 | 117.35 | 117.56 | 116.85 | 117.07 | 115.88 | 1,400 |
Aug 8, 2023 | 117.01 | 117.48 | 116.13 | 117.48 | 116.29 | 10,100 |
Aug 7, 2023 | 117.90 | 118.08 | 117.65 | 118.08 | 116.89 | 17,200 |
Aug 4, 2023 | 117.59 | 118.25 | 116.89 | 116.89 | 115.70 | 8,700 |
Aug 3, 2023 | 117.11 | 117.66 | 116.79 | 117.49 | 116.30 | 3,900 |
Aug 2, 2023 | 117.61 | 117.90 | 117.37 | 117.69 | 116.50 | 4,200 |
Aug 1, 2023 | 118.75 | 119.16 | 118.75 | 119.08 | 117.87 | 4,600 |
Jul 31, 2023 | 119.44 | 119.44 | 119.05 | 119.20 | 117.99 | 13,900 |
Jul 28, 2023 | 118.45 | 118.90 | 118.45 | 118.81 | 117.61 | 6,100 |
Jul 27, 2023 | 119.27 | 119.40 | 117.56 | 117.56 | 116.37 | 6,000 |
Jul 26, 2023 | 118.45 | 119.25 | 118.45 | 118.94 | 117.73 | 5,700 |
Jul 25, 2023 | 118.54 | 118.74 | 118.54 | 118.64 | 117.44 | 2,400 |
Jul 24, 2023 | 117.89 | 118.38 | 117.11 | 118.24 | 117.04 | 3,700 |
Jul 21, 2023 | 118.25 | 118.25 | 117.71 | 117.71 | 116.51 | 46,800 |
Jul 20, 2023 | 118.25 | 118.25 | 117.48 | 117.72 | 116.53 | 7,500 |
Jul 19, 2023 | 118.40 | 118.45 | 118.15 | 118.33 | 117.13 | 3,700 |
Jul 18, 2023 | 117.03 | 118.14 | 117.03 | 118.04 | 116.84 | 7,700 |
Jul 17, 2023 | 115.64 | 117.04 | 115.64 | 116.82 | 115.63 | 4,000 |
Jul 14, 2023 | 116.76 | 116.76 | 115.55 | 115.72 | 114.55 | 2,800 |
Jul 13, 2023 | 116.38 | 116.55 | 116.33 | 116.52 | 115.34 | 2,800 |
Jul 12, 2023 | 116.01 | 116.47 | 115.70 | 115.70 | 114.53 | 5,700 |
Jul 11, 2023 | 113.83 | 115.00 | 113.83 | 114.97 | 113.80 | 10,600 |
Jul 10, 2023 | 113.50 | 113.69 | 113.50 | 113.69 | 112.54 | 1,900 |
Jul 7, 2023 | 112.86 | 113.11 | 112.41 | 112.41 | 111.27 | 3,300 |
Jul 6, 2023 | 111.67 | 112.03 | 111.28 | 112.03 | 110.89 | 3,300 |
Jul 5, 2023 | 113.59 | 113.63 | 113.36 | 113.45 | 112.30 | 4,900 |
Jul 3, 2023 | 114.95 | 114.95 | 113.32 | 114.41 | 113.25 | 5,800 |
Jun 30, 2023 | 113.92 | 114.52 | 113.92 | 114.06 | 112.91 | 3,900 |
Jun 29, 2023 | 112.80 | 113.14 | 112.80 | 113.13 | 111.98 | 3,800 |
Jun 28, 2023 | 111.87 | 112.25 | 111.65 | 112.12 | 110.98 | 5,600 |
Jun 27, 2023 | 110.87 | 112.12 | 110.87 | 112.00 | 110.87 | 3,200 |
Jun 26, 2023 | 110.20 | 110.64 | 110.15 | 110.40 | 109.28 | 2,200 |
Jun 23, 2023 | 0.48 Dividend | |||||
Jun 23, 2023 | 110.25 | 110.58 | 110.00 | 110.04 | 108.93 | 5,100 |
Jun 22, 2023 | 111.27 | 111.65 | 111.27 | 111.48 | 109.87 | 2,700 |
Jun 21, 2023 | 111.90 | 112.50 | 111.90 | 111.92 | 110.31 | 2,800 |
Jun 20, 2023 | 112.29 | 112.29 | 111.82 | 112.08 | 110.47 | 5,100 |
Jun 16, 2023 | 113.37 | 113.47 | 112.95 | 113.02 | 111.40 | 5,700 |
Jun 15, 2023 | 112.55 | 113.40 | 112.17 | 113.37 | 111.74 | 3,400 |
Jun 14, 2023 | 113.10 | 113.10 | 111.39 | 111.88 | 110.27 | 3,300 |
Jun 13, 2023 | 112.00 | 112.74 | 112.00 | 112.62 | 111.00 | 4,600 |
Jun 12, 2023 | 110.67 | 111.59 | 110.67 | 111.48 | 109.87 | 5,400 |
Jun 9, 2023 | 111.26 | 111.26 | 110.78 | 110.78 | 109.19 | 2,000 |
Jun 8, 2023 | 110.94 | 111.39 | 110.78 | 111.20 | 109.60 | 4,400 |
Jun 7, 2023 | 110.72 | 111.46 | 110.72 | 111.33 | 109.73 | 5,300 |
Jun 6, 2023 | 109.47 | 110.39 | 109.47 | 110.21 | 108.62 | 6,700 |
Jun 5, 2023 | 109.38 | 109.52 | 108.10 | 108.68 | 107.12 | 6,400 |
Jun 2, 2023 | 107.94 | 109.58 | 107.91 | 109.58 | 108.00 | 3,900 |
Jun 1, 2023 | 105.54 | 106.44 | 105.54 | 106.44 | 104.91 | 1,300 |
May 31, 2023 | 106.03 | 106.19 | 104.96 | 105.33 | 103.81 | 14,100 |
May 30, 2023 | 107.45 | 107.60 | 106.35 | 106.65 | 105.12 | 5,300 |
May 26, 2023 | 106.50 | 107.47 | 106.50 | 107.34 | 105.79 | 4,100 |
May 25, 2023 | 106.19 | 106.35 | 105.79 | 106.14 | 104.62 | 4,300 |
May 24, 2023 | 106.37 | 106.61 | 105.75 | 106.07 | 104.55 | 8,600 |
May 23, 2023 | 107.98 | 108.17 | 107.03 | 107.03 | 105.49 | 1,700 |
May 22, 2023 | 107.59 | 108.10 | 107.47 | 107.90 | 106.35 | 3,600 |
May 19, 2023 | 107.88 | 108.02 | 107.27 | 107.60 | 106.05 | 4,400 |
May 18, 2023 | 106.73 | 108.07 | 106.72 | 108.07 | 106.51 | 5,100 |
May 17, 2023 | 105.51 | 106.91 | 105.51 | 106.82 | 105.28 | 3,400 |
May 16, 2023 | 105.71 | 105.71 | 104.92 | 104.92 | 103.41 | 7,300 |
May 15, 2023 | 105.31 | 106.17 | 105.31 | 106.17 | 104.64 | 2,100 |
May 12, 2023 | 105.31 | 105.37 | 104.73 | 105.20 | 103.69 | 2,700 |
May 11, 2023 | 104.89 | 105.25 | 104.89 | 105.24 | 103.73 | 12,900 |
May 10, 2023 | 106.33 | 106.33 | 104.92 | 105.60 | 104.08 | 2,700 |
May 9, 2023 | 105.57 | 105.72 | 105.40 | 105.40 | 103.89 | 4,500 |
May 8, 2023 | 106.28 | 106.30 | 105.59 | 105.72 | 104.20 | 12,800 |
May 5, 2023 | 105.04 | 106.16 | 105.04 | 105.92 | 104.39 | 5,100 |
May 4, 2023 | 104.00 | 104.00 | 103.55 | 103.67 | 102.18 | 3,800 |
May 3, 2023 | 105.51 | 106.07 | 104.90 | 104.90 | 103.39 | 2,900 |
May 2, 2023 | 106.90 | 106.90 | 104.80 | 105.61 | 104.09 | 6,000 |
May 1, 2023 | 107.36 | 107.84 | 107.36 | 107.59 | 106.04 | 5,400 |
Apr 28, 2023 | 106.35 | 107.61 | 106.35 | 107.46 | 105.91 | 13,600 |
Apr 27, 2023 | 105.60 | 106.51 | 105.23 | 106.35 | 104.82 | 8,600 |
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%