Toronto - Free Realtime Quote • CAD
Vanguard S&P 500 Index ETF (VFV.TO)
As of 1:58 PM EDT. Market Open.
Currency in CAD 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 23, 2024 | 122.35 | 123.00 | 122.18 | 122.98 | 122.98 | 114,744 |
Apr 22, 2024 | 121.61 | 122.38 | 121.07 | 121.95 | 121.95 | 265,100 |
Apr 19, 2024 | 122.13 | 122.36 | 120.89 | 121.17 | 121.17 | 290,000 |
Apr 18, 2024 | 122.93 | 123.28 | 122.25 | 122.41 | 122.41 | 224,700 |
Apr 17, 2024 | 124.38 | 124.38 | 122.70 | 122.70 | 122.70 | 239,100 |
Apr 16, 2024 | 124.06 | 124.38 | 123.66 | 124.00 | 124.00 | 253,000 |
Apr 15, 2024 | 125.90 | 126.00 | 123.60 | 123.80 | 123.80 | 392,200 |
Apr 12, 2024 | 125.99 | 126.10 | 124.87 | 125.31 | 125.31 | 244,100 |
Apr 11, 2024 | 125.50 | 126.40 | 124.95 | 126.18 | 126.18 | 218,800 |
Apr 10, 2024 | 124.60 | 125.41 | 124.60 | 125.13 | 125.13 | 235,500 |
Apr 9, 2024 | 125.65 | 125.65 | 124.47 | 125.43 | 125.43 | 175,500 |
Apr 8, 2024 | 125.60 | 125.71 | 125.15 | 125.37 | 125.37 | 183,900 |
Apr 5, 2024 | 124.68 | 125.80 | 124.68 | 125.43 | 125.43 | 189,100 |
Apr 4, 2024 | 125.69 | 125.76 | 123.70 | 123.70 | 123.70 | 288,000 |
Apr 3, 2024 | 125.06 | 125.36 | 124.75 | 125.10 | 125.10 | 237,500 |
Apr 2, 2024 | 125.40 | 125.40 | 124.75 | 125.32 | 125.32 | 239,100 |
Apr 1, 2024 | 126.50 | 126.54 | 125.90 | 126.21 | 126.21 | 203,200 |
Mar 28, 2024 | 126.30 | 126.43 | 125.94 | 126.13 | 126.13 | 175,300 |
Mar 27, 2024 | 126.23 | 126.30 | 125.58 | 126.30 | 126.30 | 138,200 |
Mar 26, 2024 | 125.76 | 125.94 | 125.35 | 125.39 | 125.39 | 144,500 |
Mar 25, 2024 | 125.80 | 125.99 | 125.56 | 125.70 | 125.70 | 212,700 |
Mar 22, 2024 | 0.35 Dividend | |||||
Mar 22, 2024 | 126.23 | 126.53 | 125.94 | 126.38 | 126.38 | 171,500 |
Mar 21, 2024 | 126.40 | 126.62 | 126.03 | 126.09 | 125.74 | 182,900 |
Mar 20, 2024 | 125.25 | 125.32 | 124.66 | 125.29 | 124.94 | 207,000 |
Mar 19, 2024 | 124.44 | 124.96 | 124.10 | 124.87 | 124.52 | 131,100 |
Mar 18, 2024 | 124.07 | 124.63 | 123.87 | 124.01 | 123.67 | 196,300 |
Mar 15, 2024 | 123.41 | 123.45 | 122.90 | 123.27 | 122.93 | 249,600 |
Mar 14, 2024 | 124.11 | 124.11 | 123.32 | 124.00 | 123.66 | 205,600 |
Mar 13, 2024 | 124.22 | 124.22 | 123.39 | 123.70 | 123.36 | 232,800 |
Mar 12, 2024 | 123.45 | 124.21 | 122.95 | 124.12 | 123.78 | 246,000 |
Mar 11, 2024 | 122.84 | 123.09 | 122.24 | 122.70 | 122.36 | 259,700 |
Mar 8, 2024 | 123.50 | 124.13 | 122.76 | 122.94 | 122.60 | 297,600 |
Mar 7, 2024 | 123.18 | 123.57 | 123.00 | 123.37 | 123.03 | 199,600 |
Mar 6, 2024 | 123.30 | 123.30 | 122.40 | 122.68 | 122.34 | 235,800 |
Mar 5, 2024 | 123.38 | 123.41 | 122.19 | 122.69 | 122.35 | 332,000 |
Mar 4, 2024 | 123.83 | 124.23 | 123.59 | 123.84 | 123.50 | 275,700 |
Mar 1, 2024 | 123.19 | 123.82 | 123.01 | 123.79 | 123.45 | 243,600 |
Feb 29, 2024 | 122.55 | 123.08 | 122.08 | 122.87 | 122.53 | 259,100 |
Feb 28, 2024 | 122.19 | 122.43 | 121.95 | 122.28 | 121.94 | 211,700 |
Feb 27, 2024 | 121.90 | 122.11 | 121.50 | 122.11 | 121.77 | 183,600 |
Feb 26, 2024 | 122.28 | 122.36 | 121.61 | 121.62 | 121.28 | 277,500 |
Feb 23, 2024 | 122.09 | 122.47 | 121.99 | 122.11 | 121.77 | 222,200 |
Feb 22, 2024 | 120.95 | 122.00 | 120.83 | 121.80 | 121.46 | 207,000 |
Feb 21, 2024 | 119.33 | 119.56 | 118.71 | 119.50 | 119.17 | 195,100 |
Feb 20, 2024 | 119.75 | 119.81 | 119.07 | 119.46 | 119.13 | 272,700 |
Feb 16, 2024 | 120.60 | 120.60 | 119.80 | 119.87 | 119.54 | 182,300 |
Feb 15, 2024 | 120.18 | 120.38 | 119.87 | 120.32 | 119.99 | 154,200 |
Feb 14, 2024 | 119.91 | 120.26 | 119.36 | 120.26 | 119.93 | 252,700 |
Feb 13, 2024 | 119.35 | 119.66 | 118.58 | 119.29 | 118.96 | 253,900 |
Feb 12, 2024 | 120.49 | 120.49 | 119.74 | 119.92 | 119.59 | 218,100 |
Feb 9, 2024 | 119.54 | 120.12 | 119.30 | 120.06 | 119.73 | 202,700 |
Feb 8, 2024 | 119.55 | 119.55 | 119.18 | 119.40 | 119.07 | 111,900 |
Feb 7, 2024 | 118.88 | 119.47 | 118.73 | 119.32 | 118.99 | 148,500 |
Feb 6, 2024 | 119.00 | 119.00 | 118.15 | 118.55 | 118.22 | 155,800 |
Feb 5, 2024 | 118.68 | 118.99 | 118.19 | 118.80 | 118.47 | 199,100 |
Feb 2, 2024 | 117.25 | 118.79 | 117.15 | 118.38 | 118.05 | 188,100 |
Feb 1, 2024 | 116.20 | 116.53 | 115.49 | 116.53 | 116.21 | 172,000 |
Jan 31, 2024 | 116.63 | 116.63 | 115.53 | 115.53 | 115.21 | 266,000 |
Jan 30, 2024 | 117.18 | 117.41 | 117.00 | 117.10 | 116.77 | 151,800 |
Jan 29, 2024 | 116.78 | 117.25 | 116.61 | 117.25 | 116.92 | 216,700 |
Jan 26, 2024 | 116.55 | 117.06 | 116.54 | 116.64 | 116.32 | 167,100 |
Jan 25, 2024 | 117.15 | 117.27 | 116.61 | 116.99 | 116.67 | 164,700 |
Jan 24, 2024 | 116.64 | 117.25 | 116.49 | 116.81 | 116.49 | 180,300 |
Jan 23, 2024 | 116.18 | 116.25 | 115.90 | 116.20 | 115.88 | 195,100 |
Jan 22, 2024 | 115.85 | 116.15 | 115.62 | 116.05 | 115.73 | 226,700 |
Jan 19, 2024 | 114.66 | 115.44 | 114.40 | 115.28 | 114.96 | 206,300 |
Jan 18, 2024 | 113.95 | 114.55 | 113.64 | 114.44 | 114.12 | 152,500 |
Jan 17, 2024 | 113.70 | 114.46 | 113.20 | 113.58 | 113.26 | 225,600 |
Jan 16, 2024 | 114.19 | 114.28 | 113.68 | 114.11 | 113.79 | 243,600 |
Jan 15, 2024 | 113.86 | 114.28 | 113.86 | 114.28 | 113.96 | 119,000 |
Jan 12, 2024 | 113.59 | 113.79 | 113.12 | 113.74 | 113.42 | 159,200 |
Jan 11, 2024 | 113.71 | 113.76 | 112.97 | 113.56 | 113.24 | 213,800 |
Jan 10, 2024 | 113.01 | 113.64 | 112.89 | 113.47 | 113.16 | 167,800 |
Jan 9, 2024 | 112.50 | 113.12 | 112.38 | 113.00 | 112.69 | 191,900 |
Jan 8, 2024 | 111.77 | 112.81 | 111.53 | 112.80 | 112.49 | 228,800 |
Jan 5, 2024 | 111.19 | 111.54 | 110.90 | 111.29 | 110.98 | 221,000 |
Jan 4, 2024 | 111.57 | 111.89 | 111.00 | 111.04 | 110.73 | 223,300 |
Jan 3, 2024 | 111.99 | 112.00 | 111.30 | 111.41 | 111.10 | 236,200 |
Jan 2, 2024 | 112.00 | 114.07 | 111.61 | 112.11 | 111.80 | 218,900 |
Dec 29, 2023 | 112.40 | 112.44 | 111.29 | 112.12 | 111.81 | 177,000 |
Dec 28, 2023 | 0.38 Dividend | |||||
Dec 28, 2023 | 112.15 | 112.40 | 111.88 | 112.20 | 111.89 | 157,000 |
Dec 27, 2023 | 112.10 | 112.45 | 111.97 | 112.40 | 111.71 | 194,100 |
Dec 22, 2023 | 112.15 | 112.43 | 111.89 | 112.11 | 111.43 | 145,800 |
Dec 21, 2023 | 112.38 | 112.38 | 111.52 | 112.15 | 111.47 | 153,600 |
Dec 20, 2023 | 113.04 | 113.15 | 111.66 | 111.66 | 110.98 | 192,400 |
Dec 19, 2023 | 112.90 | 113.10 | 112.65 | 113.10 | 112.41 | 164,300 |
Dec 18, 2023 | 112.51 | 113.15 | 112.50 | 112.98 | 112.29 | 192,100 |
Dec 15, 2023 | 112.53 | 112.53 | 111.98 | 112.24 | 111.56 | 224,500 |
Dec 14, 2023 | 113.10 | 113.20 | 112.10 | 112.57 | 111.88 | 185,900 |
Dec 13, 2023 | 112.12 | 113.03 | 112.03 | 112.94 | 112.25 | 163,500 |
Dec 12, 2023 | 111.56 | 112.26 | 111.54 | 112.26 | 111.57 | 104,600 |
Dec 11, 2023 | 111.05 | 111.60 | 110.79 | 111.60 | 110.92 | 125,000 |
Dec 8, 2023 | 110.76 | 111.33 | 110.66 | 111.25 | 110.57 | 139,600 |
Dec 7, 2023 | 110.52 | 110.94 | 110.46 | 110.84 | 110.16 | 53,600 |
Dec 6, 2023 | 110.81 | 110.81 | 109.90 | 109.99 | 109.32 | 119,300 |
Dec 5, 2023 | 109.91 | 110.41 | 109.91 | 110.40 | 109.73 | 106,600 |
Dec 4, 2023 | 110.03 | 110.09 | 109.45 | 110.02 | 109.35 | 128,300 |
Dec 1, 2023 | 109.74 | 110.34 | 109.48 | 110.21 | 109.54 | 174,700 |
Nov 30, 2023 | 110.31 | 110.31 | 109.55 | 110.22 | 109.55 | 122,300 |
Nov 29, 2023 | 110.61 | 110.78 | 109.89 | 109.92 | 109.25 | 92,500 |
Nov 28, 2023 | 109.82 | 110.19 | 109.60 | 109.87 | 109.20 | 139,400 |
Nov 27, 2023 | 110.44 | 110.51 | 110.08 | 110.13 | 109.46 | 127,100 |
Nov 24, 2023 | 110.54 | 110.66 | 110.04 | 110.66 | 109.98 | 90,000 |
Nov 23, 2023 | 111.27 | 111.35 | 111.08 | 111.25 | 110.57 | 46,000 |
Nov 22, 2023 | 111.30 | 111.50 | 110.75 | 110.89 | 110.21 | 135,500 |
Nov 21, 2023 | 110.60 | 110.60 | 110.10 | 110.48 | 109.81 | 111,700 |
Nov 20, 2023 | 110.15 | 111.11 | 110.10 | 110.93 | 110.25 | 151,700 |
Nov 17, 2023 | 110.00 | 110.14 | 109.73 | 109.99 | 109.32 | 90,100 |
Nov 16, 2023 | 109.84 | 110.24 | 109.70 | 110.24 | 109.57 | 140,700 |
Nov 15, 2023 | 109.58 | 109.69 | 109.22 | 109.47 | 108.80 | 130,300 |
Nov 14, 2023 | 109.00 | 109.75 | 108.99 | 109.33 | 108.66 | 204,700 |
Nov 13, 2023 | 107.97 | 108.23 | 107.79 | 108.09 | 107.43 | 117,200 |
Nov 10, 2023 | 107.29 | 108.21 | 107.00 | 108.12 | 107.46 | 129,300 |
Nov 9, 2023 | 107.60 | 107.60 | 106.51 | 106.56 | 105.91 | 118,400 |
Nov 8, 2023 | 107.36 | 107.42 | 106.84 | 107.36 | 106.70 | 134,400 |
Nov 7, 2023 | 106.59 | 107.10 | 106.41 | 106.97 | 106.32 | 104,300 |
Nov 6, 2023 | 105.92 | 106.15 | 105.55 | 106.15 | 105.50 | 116,600 |
Nov 3, 2023 | 105.53 | 106.02 | 105.46 | 105.71 | 105.06 | 116,200 |
Nov 2, 2023 | 104.74 | 105.34 | 104.68 | 105.28 | 104.64 | 261,100 |
Nov 1, 2023 | 103.49 | 104.40 | 103.39 | 104.25 | 103.61 | 224,500 |
Oct 31, 2023 | 102.49 | 103.23 | 102.25 | 103.19 | 102.56 | 120,100 |
Oct 30, 2023 | 101.70 | 102.42 | 101.59 | 102.16 | 101.54 | 164,200 |
Oct 27, 2023 | 101.80 | 102.16 | 101.01 | 101.34 | 100.72 | 203,900 |
Oct 26, 2023 | 102.45 | 102.50 | 101.30 | 101.49 | 100.87 | 249,500 |
Oct 25, 2023 | 103.38 | 103.40 | 102.37 | 102.45 | 101.82 | 167,300 |
Oct 24, 2023 | 103.18 | 103.75 | 102.94 | 103.47 | 102.84 | 144,300 |
Oct 23, 2023 | 102.32 | 103.39 | 102.05 | 102.42 | 101.79 | 225,300 |
Oct 20, 2023 | 103.66 | 103.80 | 102.72 | 102.75 | 102.12 | 188,700 |
Oct 19, 2023 | 105.29 | 105.40 | 103.93 | 104.12 | 103.48 | 168,500 |
Oct 18, 2023 | 105.49 | 105.79 | 104.72 | 104.90 | 104.26 | 183,900 |
Oct 17, 2023 | 105.49 | 106.17 | 105.20 | 105.79 | 105.14 | 122,900 |
Oct 16, 2023 | 105.21 | 106.00 | 105.14 | 105.58 | 104.94 | 133,700 |
Oct 13, 2023 | 105.90 | 106.04 | 104.56 | 104.85 | 104.21 | 120,400 |
Oct 12, 2023 | 105.71 | 106.30 | 105.10 | 105.63 | 104.99 | 118,600 |
Oct 11, 2023 | 105.39 | 105.58 | 104.97 | 105.54 | 104.90 | 99,700 |
Oct 10, 2023 | 104.70 | 105.64 | 104.70 | 104.99 | 104.35 | 132,800 |
Oct 6, 2023 | 102.90 | 104.70 | 102.70 | 104.40 | 103.76 | 174,900 |
Oct 5, 2023 | 103.83 | 103.90 | 103.00 | 103.53 | 102.90 | 112,000 |
Oct 4, 2023 | 103.15 | 103.96 | 103.06 | 103.93 | 103.30 | 95,300 |
Oct 3, 2023 | 103.48 | 103.81 | 102.53 | 102.82 | 102.19 | 117,800 |
Oct 2, 2023 | 103.51 | 104.10 | 103.27 | 103.92 | 103.29 | 99,500 |
Sep 29, 2023 | 103.32 | 103.73 | 102.89 | 103.26 | 102.63 | 111,600 |
Sep 28, 2023 | 0.32 Dividend | |||||
Sep 28, 2023 | 102.30 | 103.20 | 102.04 | 102.80 | 102.17 | 145,600 |
Sep 27, 2023 | 103.06 | 103.10 | 102.08 | 102.65 | 101.71 | 159,200 |
Sep 26, 2023 | 103.60 | 103.60 | 102.63 | 102.81 | 101.87 | 133,600 |
Sep 25, 2023 | 103.27 | 103.88 | 103.21 | 103.88 | 102.93 | 88,800 |
Sep 22, 2023 | 103.89 | 104.31 | 103.55 | 103.61 | 102.66 | 128,300 |
Sep 21, 2023 | 105.20 | 105.20 | 103.88 | 103.88 | 102.93 | 189,800 |
Sep 20, 2023 | 106.44 | 106.44 | 105.50 | 105.51 | 104.54 | 95,100 |
Sep 19, 2023 | 106.00 | 106.36 | 105.46 | 106.28 | 105.31 | 194,900 |
Sep 18, 2023 | 106.75 | 107.10 | 106.65 | 106.89 | 105.91 | 129,100 |
Sep 15, 2023 | 108.35 | 108.39 | 106.98 | 107.06 | 106.08 | 184,700 |
Sep 14, 2023 | 108.10 | 108.36 | 107.84 | 108.33 | 107.34 | 129,200 |
Sep 13, 2023 | 107.65 | 107.87 | 107.40 | 107.72 | 106.73 | 106,700 |
Sep 12, 2023 | 108.06 | 108.12 | 107.48 | 107.60 | 106.61 | 120,900 |
Sep 11, 2023 | 108.30 | 108.42 | 107.99 | 108.35 | 107.36 | 145,100 |
Sep 8, 2023 | 108.12 | 108.31 | 107.89 | 108.19 | 107.20 | 67,000 |
Sep 7, 2023 | 107.72 | 108.42 | 107.60 | 108.35 | 107.36 | 114,800 |
Sep 6, 2023 | 108.95 | 108.95 | 107.91 | 108.32 | 107.33 | 163,700 |
Sep 5, 2023 | 109.18 | 109.33 | 108.91 | 109.03 | 108.03 | 92,400 |
Sep 1, 2023 | 109.15 | 109.38 | 108.72 | 109.15 | 108.15 | 183,100 |
Aug 31, 2023 | 108.71 | 109.08 | 108.31 | 108.31 | 107.32 | 101,400 |
Aug 30, 2023 | 108.20 | 108.70 | 108.19 | 108.62 | 107.62 | 176,400 |
Aug 29, 2023 | 107.15 | 108.45 | 107.15 | 108.45 | 107.46 | 502,100 |
Aug 28, 2023 | 107.01 | 107.26 | 106.66 | 107.16 | 106.18 | 194,900 |
Aug 25, 2023 | 106.00 | 106.68 | 105.57 | 106.53 | 105.55 | 114,400 |
Aug 24, 2023 | 107.22 | 107.36 | 105.58 | 105.58 | 104.61 | 137,900 |
Aug 23, 2023 | 106.25 | 106.75 | 106.22 | 106.65 | 105.67 | 85,200 |
Aug 22, 2023 | 106.24 | 106.24 | 105.56 | 105.68 | 104.71 | 107,400 |
Aug 21, 2023 | 105.11 | 106.02 | 105.10 | 106.01 | 105.04 | 143,100 |
Aug 18, 2023 | 104.68 | 105.36 | 104.51 | 105.07 | 104.11 | 161,500 |
Aug 17, 2023 | 105.84 | 106.02 | 105.08 | 105.12 | 104.16 | 139,400 |
Aug 16, 2023 | 106.32 | 106.77 | 105.84 | 105.87 | 104.90 | 165,900 |
Aug 15, 2023 | 106.82 | 106.94 | 106.25 | 106.38 | 105.41 | 176,700 |
Aug 14, 2023 | 106.59 | 107.30 | 106.55 | 107.30 | 106.32 | 153,600 |
Aug 11, 2023 | 106.39 | 106.73 | 106.08 | 106.59 | 105.61 | 186,000 |
Aug 10, 2023 | 106.92 | 107.52 | 106.34 | 106.62 | 105.64 | 217,100 |
Aug 9, 2023 | 107.55 | 107.55 | 106.39 | 106.45 | 105.47 | 188,300 |
Aug 8, 2023 | 107.30 | 107.46 | 106.70 | 107.14 | 106.16 | 223,800 |
Aug 4, 2023 | 107.16 | 107.30 | 106.28 | 106.35 | 105.38 | 179,800 |
Aug 3, 2023 | 106.68 | 106.92 | 106.37 | 106.77 | 105.79 | 131,800 |
Aug 2, 2023 | 107.51 | 107.52 | 106.75 | 106.90 | 105.92 | 169,100 |
Aug 1, 2023 | 107.63 | 108.03 | 107.63 | 107.91 | 106.92 | 192,000 |
Jul 31, 2023 | 107.80 | 107.80 | 106.90 | 107.41 | 106.43 | 167,000 |
Jul 28, 2023 | 107.23 | 107.72 | 107.23 | 107.58 | 106.59 | 178,700 |
Jul 27, 2023 | 107.78 | 107.87 | 106.40 | 106.61 | 105.63 | 140,600 |
Jul 26, 2023 | 106.96 | 107.29 | 106.68 | 107.02 | 106.04 | 111,400 |
Jul 25, 2023 | 106.70 | 107.00 | 106.56 | 106.74 | 105.76 | 104,800 |
Jul 24, 2023 | 106.44 | 106.70 | 106.19 | 106.38 | 105.41 | 162,100 |
Jul 21, 2023 | 106.60 | 106.76 | 106.35 | 106.37 | 105.40 | 122,300 |
Jul 20, 2023 | 106.36 | 106.62 | 105.87 | 106.00 | 105.03 | 133,800 |
Jul 19, 2023 | 106.67 | 106.99 | 106.51 | 106.68 | 105.70 | 80,400 |
Jul 18, 2023 | 106.00 | 106.60 | 105.94 | 106.45 | 105.47 | 110,600 |
Jul 17, 2023 | 105.57 | 105.97 | 105.35 | 105.80 | 104.83 | 93,500 |
Jul 14, 2023 | 105.10 | 105.82 | 105.10 | 105.57 | 104.60 | 138,100 |
Jul 13, 2023 | 104.94 | 105.02 | 104.50 | 104.87 | 103.91 | 112,100 |
Jul 12, 2023 | 104.85 | 104.94 | 104.37 | 104.53 | 103.57 | 161,300 |
Jul 11, 2023 | 104.21 | 104.31 | 103.83 | 104.19 | 103.24 | 71,000 |
Jul 10, 2023 | 103.89 | 103.97 | 103.43 | 103.80 | 102.85 | 90,200 |
Jul 7, 2023 | 104.02 | 104.50 | 103.57 | 103.62 | 102.67 | 104,900 |
Jul 6, 2023 | 104.09 | 104.62 | 103.82 | 104.61 | 103.65 | 131,100 |
Jul 5, 2023 | 104.14 | 104.87 | 104.14 | 104.77 | 103.81 | 80,400 |
Jul 4, 2023 | 104.50 | 104.50 | 104.34 | 104.36 | 103.40 | 68,500 |
Jun 30, 2023 | 104.05 | 104.67 | 104.05 | 104.50 | 103.54 | 135,300 |
Jun 29, 2023 | 0.32 Dividend | |||||
Jun 29, 2023 | 103.24 | 103.30 | 102.80 | 103.25 | 102.30 | 115,900 |
Jun 28, 2023 | 103.02 | 103.50 | 102.86 | 103.18 | 101.91 | 130,900 |
Jun 27, 2023 | 101.72 | 102.80 | 101.72 | 102.67 | 101.41 | 134,400 |
Jun 26, 2023 | 101.95 | 102.19 | 101.29 | 101.34 | 100.10 | 106,200 |
Jun 23, 2023 | 102.55 | 102.55 | 101.89 | 102.02 | 100.77 | 132,600 |
Jun 22, 2023 | 102.14 | 102.56 | 102.00 | 102.56 | 101.30 | 85,700 |
Jun 21, 2023 | 102.95 | 102.95 | 102.20 | 102.21 | 100.96 | 170,800 |
Jun 20, 2023 | 103.29 | 103.56 | 103.08 | 103.33 | 102.06 | 157,500 |
Jun 19, 2023 | 103.58 | 103.89 | 103.38 | 103.60 | 102.33 | 56,900 |
Jun 16, 2023 | 104.66 | 104.66 | 103.51 | 103.59 | 102.32 | 115,200 |
Jun 15, 2023 | 103.75 | 104.31 | 103.39 | 104.01 | 102.73 | 139,500 |
Jun 14, 2023 | 103.55 | 103.76 | 102.95 | 103.69 | 102.42 | 138,700 |
Jun 13, 2023 | 103.36 | 103.57 | 103.07 | 103.43 | 102.16 | 95,500 |
Jun 12, 2023 | 102.44 | 103.14 | 102.28 | 103.14 | 101.88 | 123,900 |
Jun 9, 2023 | 102.04 | 102.36 | 101.82 | 102.03 | 100.78 | 133,400 |
Jun 8, 2023 | 101.37 | 102.05 | 101.30 | 101.94 | 100.69 | 107,200 |
Jun 7, 2023 | 102.18 | 102.36 | 101.39 | 101.50 | 100.26 | 119,200 |
Jun 6, 2023 | 102.16 | 102.22 | 101.83 | 102.11 | 100.86 | 149,800 |
Jun 5, 2023 | 102.40 | 102.56 | 101.94 | 102.23 | 100.98 | 112,000 |
Jun 2, 2023 | 101.36 | 102.42 | 101.30 | 102.20 | 100.95 | 101,300 |
Jun 1, 2023 | 100.84 | 101.15 | 100.30 | 100.88 | 99.64 | 255,000 |
May 31, 2023 | 101.43 | 101.47 | 100.57 | 100.92 | 99.68 | 279,600 |
May 30, 2023 | 102.09 | 102.20 | 101.43 | 101.65 | 100.40 | 156,100 |
May 29, 2023 | 102.00 | 102.07 | 101.90 | 101.98 | 100.73 | 94,100 |
May 26, 2023 | 100.79 | 101.88 | 100.69 | 101.70 | 100.45 | 262,100 |
May 25, 2023 | 100.40 | 100.79 | 100.00 | 100.58 | 99.35 | 285,600 |
May 24, 2023 | 99.34 | 99.73 | 99.14 | 99.44 | 98.22 | 132,500 |
May 23, 2023 | 100.22 | 100.50 | 99.44 | 99.53 | 98.31 | 177,700 |
May 19, 2023 | 100.86 | 101.08 | 100.37 | 100.58 | 99.35 | 135,200 |
May 18, 2023 | 99.46 | 100.75 | 99.46 | 100.67 | 99.44 | 155,300 |
May 17, 2023 | 98.60 | 99.40 | 98.55 | 99.31 | 98.09 | 180,700 |
May 16, 2023 | 98.36 | 98.71 | 98.21 | 98.40 | 97.19 | 96,000 |
May 15, 2023 | 99.11 | 99.15 | 98.63 | 98.93 | 97.72 | 125,700 |
May 12, 2023 | 99.21 | 99.26 | 98.72 | 99.26 | 98.04 | 81,100 |
May 11, 2023 | 98.61 | 98.95 | 98.35 | 98.95 | 97.74 | 213,200 |
May 10, 2023 | 98.36 | 98.44 | 97.55 | 98.23 | 97.03 | 139,400 |
May 9, 2023 | 98.04 | 98.11 | 97.82 | 97.84 | 96.64 | 75,700 |
May 8, 2023 | 97.90 | 98.29 | 97.70 | 98.29 | 97.08 | 108,000 |
May 5, 2023 | 97.96 | 98.44 | 97.85 | 98.16 | 96.96 | 112,400 |
May 4, 2023 | 98.51 | 98.51 | 97.42 | 97.53 | 96.33 | 228,900 |
May 3, 2023 | 99.71 | 100.00 | 98.84 | 98.87 | 97.66 | 178,400 |
May 2, 2023 | 100.24 | 100.32 | 98.95 | 99.59 | 98.37 | 163,600 |
May 1, 2023 | 100.26 | 100.51 | 100.10 | 100.21 | 98.98 | 114,400 |
Apr 28, 2023 | 99.88 | 100.30 | 99.50 | 100.20 | 98.97 | 161,400 |
Apr 27, 2023 | 98.62 | 99.82 | 98.59 | 99.71 | 98.49 | 142,800 |
Apr 26, 2023 | 98.51 | 98.70 | 98.01 | 98.20 | 97.00 | 119,900 |
Apr 25, 2023 | 99.37 | 99.55 | 98.49 | 98.52 | 97.31 | 220,600 |
Apr 24, 2023 | 99.26 | 99.55 | 98.96 | 99.31 | 98.09 | 100,900 |
Related Tickers
QLD ProShares Ultra QQQ
79.92
+3.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.71
+3.17%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.81
+2.95%
PSI Invesco Semiconductors ETF
52.37
+2.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.37
+2.84%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.38
+2.77%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.32
+2.67%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.90
+2.64%
XHB SPDR S&P Homebuilders ETF
103.60
+2.64%
XSD SPDR S&P Semiconductor ETF
211.79
+2.50%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
SMH VanEck Semiconductor ETF
207.97
+2.44%
PSCT Invesco S&P SmallCap Information Technology ETF
43.88
+2.32%
SOXX iShares Semiconductor ETF
206.32
+2.31%
XSMO Invesco S&P SmallCap Momentum ETF
58.29
+2.30%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.22
+2.14%
XMMO Invesco S&P MidCap Momentum ETF
110.17
+2.27%
FTXL First Trust Nasdaq Semiconductor ETF
82.89
+2.24%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
PHO Invesco Water Resources ETF
65.08
+2.17%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.12%
FIW First Trust Water ETF
100.29
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.83
+2.07%
QGRO American Century U.S. Quality Growth ETF
81.08
+2.06%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
IGM iShares Expanded Tech Sector ETF
82.53
+2.04%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
SLYV SPDR S&P 600 Small Cap Value ETF
79.41
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.33
+2.01%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.72
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
147.04
+1.93%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.58
+2.00%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.31
+2.00%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+1.98%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
SPHB Invesco S&P 500 High Beta ETF
82.43
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.02
+1.95%
IJR iShares Core S&P Small-Cap ETF
106.16
+1.97%
IJS iShares S&P Small-Cap 600 Value ETF
98.36
+2.00%
FV First Trust Dorsey Wright Focus 5 ETF
53.97
+2.04%
IYW iShares U.S. Technology ETF
128.66
+1.91%
NUSC Nuveen ESG Small-Cap ETF
39.38
+1.86%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
SMMD iShares Russell 2500 ETF
62.16
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
CQQQ Invesco China Technology ETF
31.92
+1.72%
PSET Principal Quality ETF
64.41
+1.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.35
+1.79%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
XAR SPDR S&P Aerospace & Defense ETF
135.21
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
61.90
+1.76%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.59
+1.82%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
IXN iShares Global Tech ETF
70.59
+1.74%
IHI iShares U.S. Medical Devices ETF
55.65
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
89.39
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
494.83
+1.72%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.73%
ISMD Inspire Small/Mid Cap ETF
34.23
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
217.21
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
331.18
+1.71%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.71
+1.70%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.58
+1.70%
SECT Main Sector Rotation ETF
48.61
+1.69%
VFMF Vanguard U.S. Multifactor ETF Shares
122.38
+1.67%
SPMO Invesco S&P 500 Momentum ETF
76.94
+1.66%
QQQ Invesco QQQ Trust
425.74
+1.65%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.50
+1.65%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.98
+1.65%
IVW iShares S&P 500 Growth ETF
81.43
+1.64%
MGK Vanguard Mega Cap Growth Index Fund
274.95
+1.65%
GDX VanEck Gold Miners ETF
33.06
+1.61%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.54
+1.65%
ILCG iShares Morningstar Growth ETF
72.56
+1.64%
IUSG iShares Core S&P U.S. Growth ETF
112.91
+1.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
IWF iShares Russell 1000 Growth ETF
324.38
+1.59%
QTUM Defiance Quantum ETF
56.97
+1.59%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.46
+1.59%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.58%
VHT Vanguard Health Care Index Fund ETF Shares
258.52
+1.57%
XMHQ Invesco S&P MidCap Quality ETF
105.20
+1.60%
FHLC Fidelity MSCI Health Care Index ETF
66.60
+1.52%
ECH iShares MSCI Chile ETF
26.65
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
IWY iShares Russell Top 200 Growth ETF
188.15
+1.55%
IJH iShares Core S&P Mid-Cap ETF
58.06
+1.57%