Cboe US - Delayed Quote • USD
Vanguard U.S. Value Factor ETF ETF Shares (VFVA)
At close: April 25 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 25, 2024 | 113.54 | 113.88 | 112.86 | 113.81 | 113.81 | 9,200 |
Apr 24, 2024 | 114.52 | 114.71 | 113.82 | 114.64 | 114.64 | 14,100 |
Apr 23, 2024 | 114.25 | 114.96 | 114.25 | 114.64 | 114.64 | 10,400 |
Apr 22, 2024 | 112.95 | 114.03 | 112.22 | 113.36 | 113.36 | 14,000 |
Apr 19, 2024 | 110.91 | 112.51 | 110.91 | 112.48 | 112.48 | 9,900 |
Apr 18, 2024 | 111.32 | 111.56 | 110.68 | 110.96 | 110.96 | 6,300 |
Apr 17, 2024 | 111.58 | 111.99 | 110.64 | 110.79 | 110.79 | 40,100 |
Apr 16, 2024 | 111.65 | 111.65 | 110.62 | 111.22 | 111.22 | 11,300 |
Apr 15, 2024 | 113.40 | 113.92 | 111.61 | 112.07 | 112.07 | 13,600 |
Apr 12, 2024 | 114.12 | 114.35 | 112.59 | 112.76 | 112.76 | 23,800 |
Apr 11, 2024 | 114.73 | 114.87 | 113.82 | 114.65 | 114.65 | 30,600 |
Apr 10, 2024 | 115.31 | 115.93 | 114.28 | 114.87 | 114.87 | 22,200 |
Apr 9, 2024 | 117.50 | 117.50 | 116.75 | 117.27 | 117.27 | 9,300 |
Apr 8, 2024 | 117.09 | 117.68 | 117.09 | 117.21 | 117.21 | 15,100 |
Apr 5, 2024 | 116.47 | 117.24 | 116.36 | 116.94 | 116.94 | 23,800 |
Apr 4, 2024 | 118.41 | 118.64 | 116.37 | 116.52 | 116.52 | 10,200 |
Apr 3, 2024 | 116.96 | 117.80 | 116.96 | 117.66 | 117.66 | 27,000 |
Apr 2, 2024 | 117.57 | 117.57 | 116.74 | 117.14 | 117.14 | 22,400 |
Apr 1, 2024 | 119.51 | 119.51 | 118.38 | 118.48 | 118.48 | 19,700 |
Mar 28, 2024 | 118.77 | 119.48 | 118.77 | 119.34 | 119.34 | 8,900 |
Mar 27, 2024 | 116.62 | 118.41 | 116.62 | 118.41 | 118.41 | 5,900 |
Mar 26, 2024 | 116.61 | 116.84 | 116.10 | 116.10 | 116.10 | 26,700 |
Mar 25, 2024 | 116.01 | 116.80 | 116.01 | 116.39 | 116.39 | 22,700 |
Mar 22, 2024 | 117.23 | 117.23 | 116.00 | 116.08 | 116.08 | 10,000 |
Mar 21, 2024 | 0.63 Dividend | |||||
Mar 21, 2024 | 116.59 | 117.34 | 116.59 | 117.21 | 117.21 | 13,000 |
Mar 20, 2024 | 114.67 | 117.15 | 114.67 | 116.82 | 116.19 | 35,800 |
Mar 19, 2024 | 113.92 | 115.07 | 113.92 | 115.04 | 114.43 | 14,000 |
Mar 18, 2024 | 114.62 | 114.62 | 114.01 | 114.11 | 113.50 | 10,500 |
Mar 15, 2024 | 113.35 | 114.48 | 113.35 | 114.22 | 113.61 | 6,700 |
Mar 14, 2024 | 115.04 | 115.04 | 113.24 | 113.71 | 113.10 | 8,900 |
Mar 13, 2024 | 114.50 | 115.36 | 114.50 | 114.97 | 114.36 | 14,600 |
Mar 12, 2024 | 114.43 | 114.68 | 113.84 | 114.29 | 113.68 | 14,600 |
Mar 11, 2024 | 113.75 | 114.43 | 113.45 | 114.28 | 113.67 | 20,000 |
Mar 8, 2024 | 114.56 | 115.00 | 113.89 | 114.04 | 113.43 | 10,500 |
Mar 7, 2024 | 113.35 | 114.29 | 113.35 | 113.89 | 113.28 | 12,000 |
Mar 6, 2024 | 113.33 | 113.33 | 112.60 | 112.94 | 112.33 | 7,700 |
Mar 5, 2024 | 111.92 | 113.33 | 111.92 | 112.58 | 111.98 | 11,400 |
Mar 4, 2024 | 113.36 | 113.47 | 112.33 | 112.33 | 111.73 | 13,600 |
Mar 1, 2024 | 112.30 | 112.91 | 111.84 | 112.79 | 112.19 | 12,000 |
Feb 29, 2024 | 112.46 | 112.78 | 111.97 | 112.57 | 111.97 | 8,000 |
Feb 28, 2024 | 111.75 | 112.28 | 111.55 | 111.55 | 110.95 | 11,900 |
Feb 27, 2024 | 112.00 | 112.38 | 111.91 | 112.19 | 111.59 | 13,100 |
Feb 26, 2024 | 111.94 | 112.43 | 111.46 | 111.64 | 111.05 | 24,800 |
Feb 23, 2024 | 111.91 | 112.46 | 111.72 | 112.07 | 111.47 | 29,900 |
Feb 22, 2024 | 111.75 | 111.90 | 111.20 | 111.79 | 111.19 | 30,500 |
Feb 21, 2024 | 111.22 | 111.41 | 110.71 | 111.38 | 110.79 | 14,100 |
Feb 20, 2024 | 111.27 | 111.56 | 110.96 | 111.06 | 110.47 | 18,300 |
Feb 16, 2024 | 112.16 | 112.76 | 111.69 | 111.96 | 111.36 | 16,000 |
Feb 15, 2024 | 110.98 | 113.02 | 110.98 | 112.86 | 112.26 | 20,500 |
Feb 14, 2024 | 110.35 | 110.55 | 109.68 | 110.55 | 109.96 | 10,800 |
Feb 13, 2024 | 110.50 | 110.50 | 108.65 | 109.42 | 108.83 | 20,000 |
Feb 12, 2024 | 110.76 | 113.00 | 110.76 | 112.68 | 112.08 | 12,700 |
Feb 9, 2024 | 110.63 | 110.88 | 109.93 | 110.87 | 110.28 | 21,300 |
Feb 8, 2024 | 109.87 | 110.43 | 109.76 | 110.43 | 109.84 | 27,100 |
Feb 7, 2024 | 110.72 | 110.72 | 109.37 | 110.05 | 109.46 | 17,800 |
Feb 6, 2024 | 109.87 | 110.60 | 109.83 | 110.14 | 109.55 | 14,400 |
Feb 5, 2024 | 111.32 | 111.32 | 109.14 | 109.88 | 109.29 | 22,400 |
Feb 2, 2024 | 110.89 | 111.70 | 110.55 | 111.12 | 110.52 | 46,800 |
Feb 1, 2024 | 112.03 | 112.41 | 110.34 | 111.79 | 111.19 | 15,400 |
Jan 31, 2024 | 112.98 | 113.41 | 111.65 | 111.68 | 111.09 | 10,800 |
Jan 30, 2024 | 113.07 | 113.83 | 112.85 | 113.71 | 113.10 | 17,200 |
Jan 29, 2024 | 112.36 | 113.12 | 112.00 | 113.10 | 112.49 | 12,200 |
Jan 26, 2024 | 112.26 | 112.84 | 112.05 | 112.56 | 111.96 | 22,500 |
Jan 25, 2024 | 111.72 | 112.05 | 110.97 | 111.95 | 111.35 | 23,300 |
Jan 24, 2024 | 111.94 | 112.03 | 110.83 | 110.97 | 110.38 | 14,600 |
Jan 23, 2024 | 111.47 | 111.76 | 110.83 | 111.02 | 110.43 | 14,600 |
Jan 22, 2024 | 110.53 | 111.25 | 109.75 | 111.12 | 110.52 | 20,700 |
Jan 19, 2024 | 109.09 | 109.93 | 108.47 | 109.87 | 109.28 | 18,800 |
Jan 18, 2024 | 108.59 | 108.77 | 107.67 | 108.73 | 108.15 | 12,500 |
Jan 17, 2024 | 107.86 | 108.57 | 107.74 | 108.27 | 107.69 | 13,700 |
Jan 16, 2024 | 109.73 | 109.88 | 108.71 | 108.93 | 108.35 | 21,900 |
Jan 12, 2024 | 111.09 | 111.50 | 109.89 | 110.17 | 109.58 | 13,000 |
Jan 11, 2024 | 110.73 | 110.73 | 109.56 | 110.51 | 109.92 | 10,100 |
Jan 10, 2024 | 111.08 | 111.08 | 110.50 | 110.89 | 110.30 | 11,400 |
Jan 9, 2024 | 111.85 | 111.85 | 110.75 | 111.03 | 110.44 | 28,800 |
Jan 8, 2024 | 111.28 | 112.37 | 111.07 | 112.37 | 111.77 | 21,600 |
Jan 5, 2024 | 111.00 | 112.41 | 111.00 | 111.62 | 111.02 | 15,900 |
Jan 4, 2024 | 111.44 | 111.97 | 111.00 | 111.00 | 110.41 | 15,100 |
Jan 3, 2024 | 112.56 | 112.56 | 111.34 | 111.35 | 110.75 | 151,400 |
Jan 2, 2024 | 111.99 | 113.94 | 111.99 | 113.05 | 112.44 | 47,500 |
Dec 29, 2023 | 113.28 | 113.44 | 112.56 | 112.67 | 112.07 | 16,900 |
Dec 28, 2023 | 113.32 | 113.85 | 113.32 | 113.44 | 112.83 | 15,800 |
Dec 27, 2023 | 113.44 | 113.89 | 113.34 | 113.54 | 112.93 | 21,000 |
Dec 26, 2023 | 112.68 | 113.85 | 112.68 | 113.63 | 113.02 | 26,900 |
Dec 22, 2023 | 112.51 | 113.24 | 112.42 | 112.68 | 112.08 | 18,800 |
Dec 21, 2023 | 111.57 | 112.21 | 111.35 | 112.21 | 111.61 | 14,400 |
Dec 20, 2023 | 112.36 | 113.25 | 110.83 | 110.83 | 110.24 | 21,800 |
Dec 19, 2023 | 0.75 Dividend | |||||
Dec 19, 2023 | 111.49 | 112.81 | 111.49 | 112.68 | 112.08 | 17,500 |
Dec 18, 2023 | 112.09 | 112.12 | 111.58 | 111.73 | 110.39 | 11,000 |
Dec 15, 2023 | 112.56 | 112.56 | 111.40 | 111.77 | 110.43 | 12,100 |
Dec 14, 2023 | 110.74 | 112.97 | 110.74 | 112.65 | 111.30 | 14,600 |
Dec 13, 2023 | 106.57 | 109.59 | 106.07 | 109.59 | 108.27 | 28,100 |
Dec 12, 2023 | 106.91 | 107.02 | 106.33 | 106.60 | 105.32 | 9,800 |
Dec 11, 2023 | 106.58 | 107.34 | 106.58 | 107.09 | 105.81 | 9,200 |
Dec 8, 2023 | 105.63 | 106.75 | 105.63 | 106.60 | 105.32 | 10,200 |
Dec 7, 2023 | 105.25 | 105.75 | 105.25 | 105.71 | 104.44 | 16,500 |
Dec 6, 2023 | 105.56 | 106.71 | 104.76 | 104.79 | 103.53 | 18,000 |
Dec 5, 2023 | 106.04 | 106.04 | 104.97 | 104.98 | 103.72 | 35,400 |
Dec 4, 2023 | 105.42 | 106.60 | 105.42 | 106.32 | 105.04 | 33,800 |
Dec 1, 2023 | 103.25 | 105.90 | 103.25 | 105.88 | 104.61 | 23,500 |
Nov 30, 2023 | 103.12 | 103.35 | 102.69 | 103.30 | 102.06 | 65,500 |
Nov 29, 2023 | 102.65 | 103.45 | 102.62 | 102.67 | 101.44 | 14,100 |
Nov 28, 2023 | 102.41 | 102.41 | 101.71 | 101.96 | 100.74 | 29,300 |
Nov 27, 2023 | 102.39 | 102.41 | 101.92 | 102.10 | 100.87 | 32,900 |
Nov 24, 2023 | 102.30 | 102.81 | 102.07 | 102.65 | 101.42 | 9,700 |
Nov 22, 2023 | 101.83 | 102.41 | 101.83 | 102.20 | 100.97 | 12,300 |
Nov 21, 2023 | 102.09 | 102.09 | 101.61 | 101.65 | 100.43 | 7,000 |
Nov 20, 2023 | 102.07 | 102.71 | 101.84 | 102.48 | 101.25 | 93,700 |
Nov 17, 2023 | 101.74 | 102.19 | 101.64 | 102.19 | 100.96 | 13,900 |
Nov 16, 2023 | 101.98 | 101.98 | 100.59 | 100.84 | 99.63 | 6,600 |
Nov 15, 2023 | 101.54 | 102.81 | 101.54 | 102.10 | 100.88 | 17,600 |
Nov 14, 2023 | 99.76 | 101.85 | 99.76 | 101.37 | 100.15 | 13,500 |
Nov 13, 2023 | 97.29 | 97.82 | 97.25 | 97.61 | 96.44 | 13,000 |
Nov 10, 2023 | 97.01 | 97.83 | 96.54 | 97.74 | 96.57 | 11,200 |
Nov 9, 2023 | 98.29 | 98.29 | 96.60 | 96.60 | 95.44 | 10,000 |
Nov 8, 2023 | 98.74 | 98.74 | 97.61 | 97.75 | 96.58 | 19,400 |
Nov 7, 2023 | 98.91 | 98.91 | 98.40 | 98.55 | 97.37 | 15,100 |
Nov 6, 2023 | 100.74 | 100.74 | 99.10 | 99.40 | 98.20 | 12,900 |
Nov 3, 2023 | 99.64 | 101.03 | 99.38 | 100.46 | 99.25 | 12,000 |
Nov 2, 2023 | 96.23 | 98.32 | 96.23 | 98.32 | 97.15 | 12,700 |
Nov 1, 2023 | 95.47 | 95.83 | 94.87 | 95.69 | 94.54 | 11,300 |
Oct 31, 2023 | 94.87 | 95.43 | 94.82 | 95.37 | 94.22 | 8,500 |
Oct 30, 2023 | 94.36 | 94.88 | 93.83 | 94.64 | 93.51 | 9,400 |
Oct 27, 2023 | 95.09 | 95.09 | 93.49 | 93.68 | 92.56 | 11,900 |
Oct 26, 2023 | 94.85 | 95.78 | 94.58 | 95.16 | 94.02 | 23,700 |
Oct 25, 2023 | 95.34 | 95.34 | 94.49 | 94.93 | 93.79 | 34,300 |
Oct 24, 2023 | 95.78 | 96.29 | 95.23 | 95.59 | 94.44 | 72,000 |
Oct 23, 2023 | 95.77 | 96.40 | 95.27 | 95.34 | 94.19 | 19,200 |
Oct 20, 2023 | 97.53 | 97.53 | 96.36 | 96.36 | 95.20 | 38,600 |
Oct 19, 2023 | 98.55 | 98.87 | 97.49 | 97.65 | 96.48 | 8,000 |
Oct 18, 2023 | 99.86 | 99.86 | 98.77 | 98.77 | 97.58 | 8,100 |
Oct 17, 2023 | 98.78 | 100.74 | 98.78 | 100.37 | 99.17 | 15,300 |
Oct 16, 2023 | 98.34 | 99.31 | 98.34 | 99.16 | 97.97 | 44,600 |
Oct 13, 2023 | 98.68 | 99.07 | 97.56 | 97.64 | 96.47 | 51,700 |
Oct 12, 2023 | 99.61 | 99.61 | 97.53 | 98.01 | 96.83 | 11,200 |
Oct 11, 2023 | 99.40 | 99.46 | 98.84 | 99.45 | 98.26 | 20,500 |
Oct 10, 2023 | 98.71 | 99.87 | 98.71 | 99.38 | 98.19 | 17,900 |
Oct 9, 2023 | 97.26 | 98.70 | 97.24 | 98.47 | 97.29 | 39,700 |
Oct 6, 2023 | 96.36 | 97.81 | 96.16 | 97.40 | 96.23 | 12,700 |
Oct 5, 2023 | 96.37 | 96.87 | 96.13 | 96.72 | 95.56 | 9,800 |
Oct 4, 2023 | 96.88 | 96.88 | 96.10 | 96.78 | 95.62 | 3,400 |
Oct 3, 2023 | 97.93 | 98.07 | 96.67 | 96.99 | 95.83 | 14,700 |
Oct 2, 2023 | 99.91 | 99.91 | 98.28 | 98.66 | 97.48 | 17,100 |
Sep 29, 2023 | 101.02 | 101.07 | 99.88 | 100.08 | 98.88 | 10,400 |
Sep 28, 2023 | 99.22 | 100.85 | 99.22 | 100.48 | 99.27 | 28,800 |
Sep 27, 2023 | 99.62 | 99.92 | 98.94 | 99.48 | 98.29 | 13,900 |
Sep 26, 2023 | 99.35 | 99.96 | 98.78 | 98.85 | 97.66 | 15,200 |
Sep 25, 2023 | 99.08 | 100.32 | 99.08 | 100.16 | 98.96 | 17,800 |
Sep 22, 2023 | 100.10 | 100.12 | 99.40 | 99.41 | 98.22 | 19,000 |
Sep 21, 2023 | 0.59 Dividend | |||||
Sep 21, 2023 | 100.40 | 100.66 | 99.82 | 99.86 | 98.66 | 14,600 |
Sep 20, 2023 | 102.66 | 102.79 | 101.47 | 101.47 | 99.67 | 4,800 |
Sep 19, 2023 | 102.61 | 102.61 | 101.87 | 101.97 | 100.16 | 5,800 |
Sep 18, 2023 | 102.50 | 102.53 | 102.19 | 102.20 | 100.39 | 8,800 |
Sep 15, 2023 | 102.87 | 103.40 | 102.30 | 102.57 | 100.75 | 11,900 |
Sep 14, 2023 | 102.60 | 103.57 | 102.60 | 103.51 | 101.67 | 17,500 |
Sep 13, 2023 | 102.95 | 102.95 | 101.63 | 101.93 | 100.12 | 9,100 |
Sep 12, 2023 | 101.81 | 103.00 | 101.81 | 102.57 | 100.75 | 7,400 |
Sep 11, 2023 | 102.75 | 102.85 | 101.90 | 101.90 | 100.09 | 7,000 |
Sep 8, 2023 | 101.92 | 102.28 | 101.50 | 102.03 | 100.22 | 13,300 |
Sep 7, 2023 | 102.11 | 102.13 | 101.42 | 101.57 | 99.77 | 18,400 |
Sep 6, 2023 | 102.66 | 103.22 | 101.90 | 102.38 | 100.56 | 18,200 |
Sep 5, 2023 | 104.51 | 104.61 | 102.97 | 103.01 | 101.18 | 30,400 |
Sep 1, 2023 | 104.38 | 105.02 | 104.38 | 104.86 | 103.00 | 29,100 |
Aug 31, 2023 | 103.96 | 103.96 | 103.53 | 103.56 | 101.72 | 4,100 |
Aug 30, 2023 | 103.53 | 103.99 | 103.39 | 103.61 | 101.78 | 9,200 |
Aug 29, 2023 | 102.23 | 103.61 | 102.23 | 103.61 | 101.77 | 8,700 |
Aug 28, 2023 | 102.20 | 102.93 | 102.11 | 102.38 | 100.56 | 17,600 |
Aug 25, 2023 | 102.11 | 102.11 | 101.00 | 101.56 | 99.75 | 12,200 |
Aug 24, 2023 | 101.90 | 102.31 | 101.45 | 101.45 | 99.65 | 20,400 |
Aug 23, 2023 | 101.65 | 102.03 | 100.88 | 101.89 | 100.08 | 19,400 |
Aug 22, 2023 | 102.84 | 102.84 | 101.53 | 101.54 | 99.74 | 18,000 |
Aug 21, 2023 | 103.11 | 103.30 | 101.93 | 102.49 | 100.67 | 14,400 |
Aug 18, 2023 | 101.91 | 102.89 | 101.91 | 102.74 | 100.92 | 10,200 |
Aug 17, 2023 | 103.25 | 103.75 | 102.51 | 102.63 | 100.81 | 14,500 |
Aug 16, 2023 | 103.88 | 104.42 | 103.00 | 103.00 | 101.17 | 35,000 |
Aug 15, 2023 | 104.94 | 104.94 | 103.85 | 104.02 | 102.17 | 32,300 |
Aug 14, 2023 | 105.89 | 105.89 | 104.96 | 105.70 | 103.82 | 27,500 |
Aug 11, 2023 | 105.56 | 106.28 | 105.56 | 106.11 | 104.23 | 19,200 |
Aug 10, 2023 | 106.87 | 107.08 | 105.46 | 105.85 | 103.97 | 34,100 |
Aug 9, 2023 | 106.79 | 106.90 | 106.10 | 106.10 | 104.22 | 27,300 |
Aug 8, 2023 | 105.82 | 106.66 | 104.93 | 106.60 | 104.71 | 30,600 |
Aug 7, 2023 | 106.69 | 107.00 | 106.33 | 106.90 | 105.00 | 48,200 |
Aug 4, 2023 | 106.18 | 107.22 | 105.96 | 106.13 | 104.25 | 75,400 |
Aug 3, 2023 | 105.45 | 106.24 | 104.81 | 105.86 | 103.98 | 56,100 |
Aug 2, 2023 | 106.14 | 106.31 | 105.27 | 105.83 | 103.95 | 80,500 |
Aug 1, 2023 | 106.90 | 107.02 | 106.08 | 106.84 | 104.94 | 331,300 |
Jul 31, 2023 | 107.00 | 107.29 | 106.80 | 107.17 | 105.27 | 196,000 |
Jul 28, 2023 | 106.65 | 106.81 | 105.95 | 106.46 | 104.57 | 146,800 |
Jul 27, 2023 | 107.21 | 107.44 | 105.57 | 105.86 | 103.98 | 229,300 |
Jul 26, 2023 | 106.41 | 106.81 | 106.12 | 106.44 | 104.55 | 20,800 |
Jul 25, 2023 | 105.70 | 106.25 | 105.62 | 105.62 | 103.75 | 8,300 |
Jul 24, 2023 | 104.87 | 106.10 | 104.87 | 105.79 | 103.91 | 63,100 |
Jul 21, 2023 | 105.60 | 105.60 | 104.70 | 104.71 | 102.85 | 9,600 |
Jul 20, 2023 | 104.87 | 105.00 | 104.46 | 105.00 | 103.14 | 5,800 |
Jul 19, 2023 | 104.35 | 105.08 | 104.18 | 105.04 | 103.18 | 15,600 |
Jul 18, 2023 | 102.32 | 103.99 | 102.32 | 103.84 | 102.00 | 30,000 |
Jul 17, 2023 | 101.17 | 102.24 | 101.05 | 101.89 | 100.08 | 18,600 |
Jul 14, 2023 | 103.24 | 103.24 | 101.34 | 101.58 | 99.78 | 25,300 |
Jul 13, 2023 | 102.73 | 103.17 | 102.73 | 103.17 | 101.34 | 14,000 |
Jul 12, 2023 | 102.93 | 102.99 | 102.37 | 102.37 | 100.55 | 13,500 |
Jul 11, 2023 | 100.53 | 101.81 | 100.51 | 101.78 | 99.98 | 36,400 |
Jul 10, 2023 | 100.57 | 100.57 | 100.13 | 100.17 | 98.39 | 11,700 |
Jul 7, 2023 | 98.02 | 100.49 | 98.02 | 99.68 | 97.91 | 31,300 |
Jul 6, 2023 | 98.62 | 98.62 | 97.37 | 98.19 | 96.45 | 63,100 |
Jul 5, 2023 | 100.01 | 100.06 | 99.37 | 99.59 | 97.82 | 9,200 |
Jul 3, 2023 | 99.62 | 100.65 | 99.62 | 100.50 | 98.72 | 20,700 |
Jun 30, 2023 | 99.93 | 100.07 | 99.31 | 99.65 | 97.88 | 14,500 |
Jun 29, 2023 | 98.25 | 99.27 | 98.25 | 99.23 | 97.47 | 11,400 |
Jun 28, 2023 | 97.86 | 97.98 | 97.15 | 97.98 | 96.24 | 11,100 |
Jun 27, 2023 | 96.61 | 98.07 | 96.32 | 97.86 | 96.12 | 17,800 |
Jun 26, 2023 | 95.77 | 97.02 | 95.77 | 96.60 | 94.89 | 27,800 |
Jun 23, 2023 | 0.76 Dividend | |||||
Jun 23, 2023 | 95.55 | 96.28 | 95.32 | 95.77 | 94.07 | 11,400 |
Jun 22, 2023 | 97.50 | 97.68 | 96.96 | 97.39 | 94.91 | 28,500 |
Jun 21, 2023 | 98.65 | 98.99 | 98.36 | 98.36 | 95.86 | 21,000 |
Jun 20, 2023 | 99.09 | 99.09 | 98.24 | 98.61 | 96.10 | 11,300 |
Jun 16, 2023 | 100.00 | 100.12 | 99.26 | 99.67 | 97.13 | 6,700 |
Jun 15, 2023 | 98.38 | 100.12 | 98.38 | 99.93 | 97.38 | 13,600 |
Jun 14, 2023 | 100.13 | 100.37 | 98.17 | 98.55 | 96.04 | 10,200 |
Jun 13, 2023 | 98.96 | 100.36 | 98.96 | 99.85 | 97.31 | 11,300 |
Jun 12, 2023 | 98.21 | 98.99 | 97.96 | 98.43 | 95.93 | 13,200 |
Jun 9, 2023 | 98.66 | 99.17 | 98.32 | 98.49 | 95.98 | 13,200 |
Jun 8, 2023 | 99.31 | 99.60 | 98.55 | 99.04 | 96.52 | 12,200 |
Jun 7, 2023 | 97.63 | 99.71 | 97.63 | 99.57 | 97.04 | 30,100 |
Jun 6, 2023 | 94.79 | 97.53 | 94.79 | 97.33 | 94.85 | 20,900 |
Jun 5, 2023 | 96.46 | 96.46 | 94.81 | 95.24 | 92.82 | 11,900 |
Jun 2, 2023 | 94.20 | 96.41 | 94.20 | 96.31 | 93.86 | 24,900 |
Jun 1, 2023 | 91.76 | 93.16 | 91.53 | 92.72 | 90.36 | 64,000 |
May 31, 2023 | 92.61 | 92.65 | 91.29 | 91.78 | 89.44 | 129,500 |
May 30, 2023 | 93.91 | 93.91 | 92.89 | 93.40 | 91.02 | 24,400 |
May 26, 2023 | 93.31 | 94.08 | 93.19 | 93.96 | 91.57 | 22,500 |
May 25, 2023 | 93.44 | 93.64 | 92.40 | 93.19 | 90.82 | 31,300 |
May 24, 2023 | 94.69 | 94.88 | 93.80 | 93.97 | 91.58 | 25,400 |
May 23, 2023 | 94.96 | 96.47 | 94.96 | 95.28 | 92.86 | 15,900 |
May 22, 2023 | 94.47 | 95.56 | 94.47 | 95.16 | 92.74 | 85,200 |
May 19, 2023 | 95.71 | 95.71 | 94.22 | 94.42 | 92.02 | 418,000 |
May 18, 2023 | 93.95 | 95.14 | 93.75 | 95.09 | 92.67 | 20,200 |
May 17, 2023 | 92.29 | 94.27 | 92.29 | 94.19 | 91.79 | 93,100 |
May 16, 2023 | 92.74 | 92.74 | 91.69 | 91.69 | 89.36 | 10,200 |
May 15, 2023 | 92.57 | 93.46 | 92.57 | 93.14 | 90.77 | 14,900 |
May 12, 2023 | 92.78 | 92.78 | 91.56 | 92.05 | 89.71 | 15,500 |
May 11, 2023 | 91.82 | 92.29 | 91.79 | 92.28 | 89.93 | 20,300 |
May 10, 2023 | 93.93 | 93.93 | 91.96 | 92.69 | 90.33 | 24,600 |
May 9, 2023 | 92.80 | 93.52 | 92.78 | 93.09 | 90.72 | 7,400 |
May 8, 2023 | 94.03 | 94.14 | 93.30 | 93.40 | 91.02 | 13,300 |
May 5, 2023 | 92.50 | 93.90 | 92.50 | 93.52 | 91.14 | 10,600 |
May 4, 2023 | 92.58 | 92.58 | 90.39 | 90.85 | 88.54 | 143,500 |
May 3, 2023 | 93.42 | 94.30 | 92.74 | 92.74 | 90.38 | 6,600 |
May 2, 2023 | 95.55 | 95.55 | 92.63 | 93.62 | 91.24 | 19,400 |
May 1, 2023 | 96.28 | 97.00 | 96.00 | 96.17 | 93.72 | 22,500 |
Apr 28, 2023 | 95.12 | 96.79 | 95.12 | 96.52 | 94.06 | 67,000 |
Apr 27, 2023 | 94.02 | 95.11 | 93.94 | 95.11 | 92.69 | 12,400 |
Apr 26, 2023 | 94.68 | 94.68 | 93.46 | 93.77 | 91.38 | 11,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%