Toronto - Delayed Quote • CAD
Vanguard U.S. Dividend Appreciation Index ETF (VGG.TO)
At close: April 23 at 3:56 PM EDT
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 | 81.95 | 82.25 | 81.95 | 82.14 | 82.14 | 7,400 |
Apr 22, 2024 | 81.60 | 82.09 | 81.56 | 81.88 | 81.88 | 7,600 |
Apr 19, 2024 | 81.48 | 81.64 | 81.33 | 81.54 | 81.54 | 8,000 |
Apr 18, 2024 | 81.85 | 81.85 | 81.30 | 81.36 | 81.36 | 3,800 |
Apr 17, 2024 | 81.94 | 82.08 | 81.42 | 81.47 | 81.47 | 7,500 |
Apr 16, 2024 | 82.25 | 82.32 | 81.84 | 81.90 | 81.90 | 8,400 |
Apr 15, 2024 | 83.20 | 83.20 | 81.80 | 81.82 | 81.82 | 11,000 |
Apr 12, 2024 | 82.51 | 82.72 | 82.18 | 82.48 | 82.48 | 6,200 |
Apr 11, 2024 | 83.07 | 83.12 | 82.56 | 82.91 | 82.91 | 11,900 |
Apr 10, 2024 | 83.00 | 83.00 | 82.58 | 82.79 | 82.79 | 10,600 |
Apr 9, 2024 | 83.09 | 83.09 | 82.50 | 83.00 | 83.00 | 9,200 |
Apr 8, 2024 | 83.16 | 83.16 | 82.92 | 83.02 | 83.02 | 2,800 |
Apr 5, 2024 | 82.51 | 83.21 | 82.51 | 83.12 | 83.12 | 12,700 |
Apr 4, 2024 | 83.35 | 83.35 | 82.18 | 82.23 | 82.23 | 10,800 |
Apr 3, 2024 | 83.02 | 83.19 | 82.75 | 83.05 | 83.05 | 8,100 |
Apr 2, 2024 | 83.58 | 83.58 | 83.03 | 83.25 | 83.25 | 16,200 |
Apr 1, 2024 | 84.41 | 84.41 | 83.87 | 83.93 | 83.93 | 10,700 |
Mar 28, 2024 | 84.38 | 84.41 | 84.06 | 84.28 | 84.28 | 7,700 |
Mar 27, 2024 | 83.98 | 84.17 | 83.81 | 84.17 | 84.17 | 6,800 |
Mar 26, 2024 | 83.31 | 83.50 | 83.30 | 83.40 | 83.40 | 5,600 |
Mar 25, 2024 | 83.88 | 83.88 | 83.35 | 83.36 | 83.36 | 12,300 |
Mar 22, 2024 | 0.30 Dividend | |||||
Mar 22, 2024 | 84.35 | 84.35 | 83.98 | 83.99 | 83.99 | 13,900 |
Mar 21, 2024 | 84.00 | 84.56 | 83.94 | 84.34 | 84.04 | 11,800 |
Mar 20, 2024 | 83.59 | 83.63 | 83.37 | 83.53 | 83.23 | 8,400 |
Mar 19, 2024 | 82.98 | 83.37 | 82.98 | 83.33 | 83.03 | 10,700 |
Mar 18, 2024 | 82.94 | 83.14 | 82.75 | 82.75 | 82.46 | 12,100 |
Mar 15, 2024 | 83.01 | 83.01 | 82.45 | 82.66 | 82.37 | 10,700 |
Mar 14, 2024 | 83.02 | 83.02 | 82.64 | 82.86 | 82.57 | 9,900 |
Mar 13, 2024 | 82.83 | 82.92 | 82.60 | 82.75 | 82.46 | 7,400 |
Mar 12, 2024 | 82.36 | 83.08 | 82.36 | 82.99 | 82.69 | 10,700 |
Mar 11, 2024 | 82.07 | 82.37 | 81.85 | 82.28 | 81.99 | 10,900 |
Mar 8, 2024 | 82.50 | 82.54 | 82.16 | 82.24 | 81.95 | 9,400 |
Mar 7, 2024 | 82.35 | 82.62 | 82.33 | 82.42 | 82.13 | 12,600 |
Mar 6, 2024 | 82.72 | 82.72 | 82.12 | 82.27 | 81.98 | 12,200 |
Mar 5, 2024 | 82.91 | 82.91 | 82.03 | 82.11 | 81.82 | 24,400 |
Mar 4, 2024 | 82.80 | 83.02 | 82.61 | 82.87 | 82.58 | 8,400 |
Mar 1, 2024 | 82.80 | 82.80 | 82.36 | 82.79 | 82.50 | 7,700 |
Feb 29, 2024 | 82.84 | 82.84 | 82.15 | 82.48 | 82.19 | 10,400 |
Feb 28, 2024 | 82.25 | 82.46 | 82.18 | 82.39 | 82.10 | 8,100 |
Feb 27, 2024 | 82.20 | 82.20 | 81.90 | 82.11 | 81.82 | 21,400 |
Feb 26, 2024 | 82.48 | 82.48 | 81.98 | 81.98 | 81.69 | 9,600 |
Feb 23, 2024 | 82.18 | 82.44 | 82.04 | 82.30 | 82.01 | 11,600 |
Feb 22, 2024 | 81.26 | 82.00 | 81.26 | 81.93 | 81.64 | 7,900 |
Feb 21, 2024 | 80.75 | 80.90 | 80.50 | 80.90 | 80.61 | 14,100 |
Feb 20, 2024 | 80.63 | 80.82 | 80.58 | 80.65 | 80.36 | 12,400 |
Feb 16, 2024 | 80.99 | 81.03 | 80.58 | 80.62 | 80.33 | 7,400 |
Feb 15, 2024 | 80.70 | 80.81 | 80.60 | 80.72 | 80.43 | 8,900 |
Feb 14, 2024 | 80.30 | 80.59 | 80.12 | 80.59 | 80.30 | 7,800 |
Feb 13, 2024 | 80.33 | 80.51 | 79.83 | 80.22 | 79.93 | 12,000 |
Feb 12, 2024 | 80.51 | 80.66 | 80.39 | 80.58 | 80.29 | 12,800 |
Feb 9, 2024 | 80.34 | 80.56 | 80.13 | 80.51 | 80.22 | 9,700 |
Feb 8, 2024 | 80.61 | 80.61 | 80.15 | 80.26 | 79.97 | 22,100 |
Feb 7, 2024 | 80.40 | 80.47 | 80.35 | 80.35 | 80.06 | 9,300 |
Feb 6, 2024 | 80.19 | 80.19 | 79.75 | 79.96 | 79.68 | 9,200 |
Feb 5, 2024 | 80.14 | 80.14 | 79.69 | 80.01 | 79.73 | 7,100 |
Feb 2, 2024 | 79.69 | 80.19 | 79.48 | 80.06 | 79.78 | 8,700 |
Feb 1, 2024 | 79.06 | 79.39 | 78.78 | 79.38 | 79.10 | 17,700 |
Jan 31, 2024 | 79.78 | 79.78 | 79.06 | 79.06 | 78.78 | 10,400 |
Jan 30, 2024 | 79.79 | 79.79 | 79.42 | 79.61 | 79.33 | 9,700 |
Jan 29, 2024 | 79.25 | 79.48 | 79.19 | 79.48 | 79.20 | 9,500 |
Jan 26, 2024 | 79.22 | 79.41 | 79.21 | 79.25 | 78.97 | 4,000 |
Jan 25, 2024 | 79.82 | 79.82 | 79.25 | 79.40 | 79.12 | 15,600 |
Jan 24, 2024 | 79.56 | 79.62 | 79.30 | 79.43 | 79.15 | 17,300 |
Jan 23, 2024 | 79.26 | 79.35 | 79.17 | 79.35 | 79.07 | 12,900 |
Jan 22, 2024 | 78.99 | 79.27 | 78.99 | 79.25 | 78.97 | 10,900 |
Jan 19, 2024 | 78.69 | 78.88 | 78.34 | 78.69 | 78.41 | 14,900 |
Jan 18, 2024 | 77.91 | 78.45 | 77.85 | 78.42 | 78.14 | 5,500 |
Jan 17, 2024 | 77.99 | 78.14 | 77.75 | 77.91 | 77.63 | 11,900 |
Jan 16, 2024 | 78.09 | 78.17 | 77.85 | 78.05 | 77.77 | 17,400 |
Jan 15, 2024 | 78.02 | 78.16 | 77.94 | 78.10 | 77.82 | 8,400 |
Jan 12, 2024 | 77.53 | 77.88 | 77.48 | 77.88 | 77.60 | 7,700 |
Jan 11, 2024 | 77.58 | 77.71 | 77.35 | 77.71 | 77.43 | 11,000 |
Jan 10, 2024 | 77.46 | 77.66 | 77.29 | 77.66 | 77.38 | 11,100 |
Jan 9, 2024 | 77.33 | 77.40 | 77.06 | 77.39 | 77.11 | 7,300 |
Jan 8, 2024 | 76.75 | 77.34 | 76.75 | 77.34 | 77.06 | 8,100 |
Jan 5, 2024 | 76.85 | 76.85 | 76.39 | 76.69 | 76.42 | 10,900 |
Jan 4, 2024 | 76.86 | 77.04 | 76.65 | 76.68 | 76.41 | 9,200 |
Jan 3, 2024 | 76.97 | 77.09 | 76.79 | 76.79 | 76.52 | 13,400 |
Jan 2, 2024 | 76.60 | 77.24 | 76.60 | 77.24 | 76.97 | 8,800 |
Dec 29, 2023 | 76.79 | 76.98 | 76.46 | 76.79 | 76.52 | 10,600 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 28, 2023 | 76.84 | 77.00 | 76.59 | 76.89 | 76.62 | 3,400 |
Dec 27, 2023 | 76.96 | 77.00 | 76.69 | 76.85 | 76.30 | 4,900 |
Dec 22, 2023 | 76.63 | 77.04 | 76.63 | 76.90 | 76.35 | 5,000 |
Dec 21, 2023 | 76.98 | 76.98 | 76.49 | 76.78 | 76.23 | 5,500 |
Dec 20, 2023 | 77.69 | 77.69 | 76.91 | 76.96 | 76.41 | 10,200 |
Dec 19, 2023 | 77.69 | 77.69 | 77.50 | 77.69 | 77.13 | 6,700 |
Dec 18, 2023 | 77.40 | 77.85 | 77.40 | 77.72 | 77.16 | 5,200 |
Dec 15, 2023 | 77.58 | 77.58 | 77.12 | 77.36 | 76.80 | 7,600 |
Dec 14, 2023 | 78.24 | 78.24 | 77.52 | 77.60 | 77.04 | 3,200 |
Dec 13, 2023 | 77.51 | 78.00 | 77.35 | 77.99 | 77.43 | 8,200 |
Dec 12, 2023 | 77.20 | 77.63 | 77.20 | 77.58 | 77.02 | 7,400 |
Dec 11, 2023 | 76.67 | 77.18 | 76.65 | 77.18 | 76.63 | 6,400 |
Dec 8, 2023 | 76.23 | 76.56 | 76.15 | 76.54 | 75.99 | 6,100 |
Dec 7, 2023 | 76.55 | 76.55 | 76.28 | 76.39 | 75.84 | 6,700 |
Dec 6, 2023 | 76.30 | 76.30 | 76.15 | 76.18 | 75.63 | 5,500 |
Dec 5, 2023 | 76.31 | 76.37 | 76.17 | 76.36 | 75.81 | 6,300 |
Dec 4, 2023 | 76.32 | 76.38 | 76.12 | 76.38 | 75.83 | 8,800 |
Dec 1, 2023 | 75.79 | 76.17 | 75.79 | 76.15 | 75.60 | 8,300 |
Nov 30, 2023 | 75.90 | 76.04 | 75.61 | 76.03 | 75.48 | 15,000 |
Nov 29, 2023 | 75.71 | 75.81 | 75.50 | 75.51 | 74.97 | 6,200 |
Nov 28, 2023 | 75.66 | 75.81 | 75.41 | 75.50 | 74.96 | 8,100 |
Nov 27, 2023 | 76.17 | 76.17 | 75.83 | 75.84 | 75.29 | 5,100 |
Nov 24, 2023 | 76.30 | 76.30 | 75.85 | 76.11 | 75.56 | 9,800 |
Nov 23, 2023 | 76.59 | 76.88 | 76.38 | 76.39 | 75.84 | 7,500 |
Nov 22, 2023 | 76.49 | 76.60 | 76.29 | 76.33 | 75.78 | 6,300 |
Nov 21, 2023 | 76.10 | 76.10 | 75.79 | 76.01 | 75.46 | 7,600 |
Nov 20, 2023 | 75.67 | 76.28 | 75.67 | 76.15 | 75.60 | 4,400 |
Nov 17, 2023 | 76.58 | 76.58 | 75.67 | 75.67 | 75.13 | 17,900 |
Nov 16, 2023 | 75.80 | 75.93 | 75.63 | 75.93 | 75.38 | 7,600 |
Nov 15, 2023 | 75.48 | 75.60 | 75.39 | 75.52 | 74.98 | 11,700 |
Nov 14, 2023 | 75.00 | 75.60 | 74.99 | 75.32 | 74.78 | 14,300 |
Nov 13, 2023 | 74.57 | 74.72 | 74.48 | 74.71 | 74.17 | 8,900 |
Nov 10, 2023 | 74.02 | 74.76 | 74.02 | 74.70 | 74.16 | 10,000 |
Nov 9, 2023 | 74.39 | 74.39 | 73.75 | 73.77 | 73.24 | 8,600 |
Nov 8, 2023 | 74.10 | 74.32 | 74.07 | 74.24 | 73.71 | 10,800 |
Nov 7, 2023 | 73.97 | 74.16 | 73.80 | 73.99 | 73.46 | 7,500 |
Nov 6, 2023 | 72.99 | 73.64 | 72.99 | 73.64 | 73.11 | 12,500 |
Nov 3, 2023 | 73.50 | 73.67 | 73.43 | 73.43 | 72.90 | 20,200 |
Nov 2, 2023 | 72.66 | 73.29 | 72.66 | 73.29 | 72.76 | 13,300 |
Nov 1, 2023 | 72.33 | 72.74 | 72.33 | 72.66 | 72.14 | 10,200 |
Oct 31, 2023 | 71.72 | 72.31 | 71.72 | 72.24 | 71.72 | 7,600 |
Oct 30, 2023 | 70.99 | 71.63 | 70.99 | 71.54 | 71.03 | 14,400 |
Oct 27, 2023 | 71.40 | 71.42 | 70.77 | 70.80 | 70.29 | 18,200 |
Oct 26, 2023 | 71.71 | 71.98 | 71.36 | 71.40 | 70.89 | 22,200 |
Oct 25, 2023 | 71.90 | 72.25 | 71.81 | 71.94 | 71.42 | 13,300 |
Oct 24, 2023 | 71.78 | 71.93 | 71.63 | 71.81 | 71.29 | 7,100 |
Oct 23, 2023 | 71.57 | 71.70 | 71.24 | 71.24 | 70.73 | 17,200 |
Oct 20, 2023 | 72.00 | 72.22 | 71.64 | 71.72 | 71.20 | 14,200 |
Oct 19, 2023 | 72.91 | 73.11 | 72.28 | 72.28 | 71.76 | 13,800 |
Oct 18, 2023 | 73.23 | 73.26 | 72.81 | 72.93 | 72.41 | 14,800 |
Oct 17, 2023 | 72.99 | 73.42 | 72.96 | 73.23 | 72.70 | 12,500 |
Oct 16, 2023 | 72.88 | 73.21 | 72.80 | 72.94 | 72.42 | 9,300 |
Oct 13, 2023 | 73.00 | 73.07 | 72.29 | 72.51 | 71.99 | 10,900 |
Oct 12, 2023 | 72.83 | 73.00 | 72.39 | 72.70 | 72.18 | 10,200 |
Oct 11, 2023 | 72.49 | 72.63 | 72.22 | 72.63 | 72.11 | 12,500 |
Oct 10, 2023 | 72.25 | 72.86 | 72.25 | 72.49 | 71.97 | 17,100 |
Oct 6, 2023 | 71.22 | 72.34 | 71.22 | 72.13 | 71.61 | 17,300 |
Oct 5, 2023 | 72.20 | 72.20 | 71.55 | 71.83 | 71.31 | 11,300 |
Oct 4, 2023 | 71.71 | 72.22 | 71.71 | 72.20 | 71.68 | 8,400 |
Oct 3, 2023 | 71.71 | 72.14 | 71.48 | 71.57 | 71.06 | 19,100 |
Oct 2, 2023 | 72.98 | 72.98 | 71.65 | 72.10 | 71.58 | 2,600 |
Sep 29, 2023 | 71.91 | 72.09 | 71.64 | 71.86 | 71.34 | 5,600 |
Sep 28, 2023 | 0.26 Dividend | |||||
Sep 28, 2023 | 71.50 | 71.94 | 71.39 | 71.73 | 71.21 | 17,800 |
Sep 27, 2023 | 71.93 | 72.08 | 71.49 | 71.74 | 70.97 | 8,800 |
Sep 26, 2023 | 72.61 | 72.61 | 71.85 | 71.93 | 71.16 | 10,700 |
Sep 25, 2023 | 72.51 | 72.61 | 72.39 | 72.61 | 71.83 | 5,300 |
Sep 22, 2023 | 72.62 | 72.92 | 72.51 | 72.57 | 71.79 | 14,800 |
Sep 21, 2023 | 73.10 | 73.33 | 72.69 | 72.69 | 71.91 | 15,100 |
Sep 20, 2023 | 74.07 | 74.07 | 73.56 | 73.56 | 72.77 | 13,000 |
Sep 19, 2023 | 73.89 | 73.89 | 73.29 | 73.76 | 72.97 | 15,600 |
Sep 18, 2023 | 74.14 | 74.33 | 74.07 | 74.20 | 73.40 | 12,700 |
Sep 15, 2023 | 74.75 | 74.85 | 74.18 | 74.22 | 73.42 | 15,200 |
Sep 14, 2023 | 74.56 | 74.92 | 74.56 | 74.92 | 74.12 | 22,500 |
Sep 13, 2023 | 74.59 | 74.59 | 74.40 | 74.47 | 73.67 | 11,700 |
Sep 12, 2023 | 74.52 | 74.68 | 74.39 | 74.48 | 73.68 | 16,600 |
Sep 11, 2023 | 75.06 | 75.06 | 74.82 | 74.88 | 74.08 | 10,300 |
Sep 8, 2023 | 74.85 | 74.98 | 74.85 | 74.98 | 74.18 | 3,900 |
Sep 7, 2023 | 74.98 | 75.25 | 74.83 | 75.07 | 74.26 | 14,800 |
Sep 6, 2023 | 75.34 | 75.34 | 74.87 | 74.95 | 74.15 | 17,300 |
Sep 5, 2023 | 75.72 | 75.72 | 75.35 | 75.35 | 74.54 | 5,900 |
Sep 1, 2023 | 75.78 | 75.79 | 75.47 | 75.73 | 74.92 | 14,300 |
Aug 31, 2023 | 75.50 | 75.62 | 75.04 | 75.04 | 74.23 | 7,900 |
Aug 30, 2023 | 75.50 | 75.59 | 75.30 | 75.42 | 74.61 | 14,700 |
Aug 29, 2023 | 74.89 | 75.41 | 74.89 | 75.41 | 74.60 | 26,300 |
Aug 28, 2023 | 74.82 | 74.97 | 74.65 | 74.82 | 74.02 | 16,400 |
Aug 25, 2023 | 74.60 | 74.68 | 74.13 | 74.51 | 73.71 | 25,300 |
Aug 24, 2023 | 74.31 | 74.75 | 73.82 | 73.82 | 73.03 | 22,400 |
Aug 23, 2023 | 73.95 | 74.29 | 73.95 | 74.26 | 73.46 | 14,900 |
Aug 22, 2023 | 74.31 | 74.31 | 73.79 | 73.84 | 73.05 | 22,700 |
Aug 21, 2023 | 73.01 | 74.08 | 73.01 | 73.96 | 73.17 | 25,900 |
Aug 18, 2023 | 73.72 | 74.08 | 73.72 | 74.00 | 73.21 | 25,900 |
Aug 17, 2023 | 74.18 | 74.41 | 73.83 | 73.92 | 73.13 | 17,100 |
Aug 16, 2023 | 74.43 | 74.78 | 74.28 | 74.30 | 73.50 | 17,800 |
Aug 15, 2023 | 74.96 | 74.96 | 74.43 | 74.43 | 73.63 | 10,700 |
Aug 14, 2023 | 74.65 | 75.03 | 74.65 | 75.02 | 74.22 | 19,700 |
Aug 11, 2023 | 74.52 | 74.80 | 74.48 | 74.74 | 73.94 | 12,500 |
Aug 10, 2023 | 74.55 | 75.14 | 74.40 | 74.54 | 73.74 | 18,900 |
Aug 9, 2023 | 74.96 | 74.96 | 74.54 | 74.54 | 73.74 | 17,500 |
Aug 8, 2023 | 74.98 | 74.98 | 74.41 | 74.69 | 73.89 | 23,700 |
Aug 4, 2023 | 75.14 | 75.14 | 74.30 | 74.35 | 73.55 | 16,100 |
Aug 3, 2023 | 74.90 | 74.90 | 74.64 | 74.83 | 74.03 | 10,300 |
Aug 2, 2023 | 75.05 | 75.27 | 74.96 | 74.96 | 74.16 | 14,200 |
Aug 1, 2023 | 74.93 | 75.27 | 74.93 | 75.20 | 74.39 | 6,300 |
Jul 31, 2023 | 74.71 | 74.71 | 74.34 | 74.66 | 73.86 | 9,000 |
Jul 28, 2023 | 74.72 | 74.94 | 74.70 | 74.86 | 74.06 | 10,700 |
Jul 27, 2023 | 75.48 | 75.48 | 74.50 | 74.55 | 73.75 | 6,700 |
Jul 26, 2023 | 75.00 | 75.07 | 74.83 | 74.83 | 74.03 | 9,100 |
Jul 25, 2023 | 74.86 | 75.00 | 74.84 | 74.92 | 74.12 | 8,600 |
Jul 24, 2023 | 74.68 | 74.83 | 74.58 | 74.69 | 73.89 | 7,600 |
Jul 21, 2023 | 74.41 | 74.83 | 74.41 | 74.65 | 73.85 | 6,200 |
Jul 20, 2023 | 73.95 | 74.35 | 73.84 | 74.16 | 73.36 | 7,400 |
Jul 19, 2023 | 73.86 | 73.94 | 73.73 | 73.82 | 73.03 | 5,500 |
Jul 18, 2023 | 73.62 | 73.70 | 73.52 | 73.69 | 72.90 | 9,700 |
Jul 17, 2023 | 73.10 | 73.48 | 73.10 | 73.48 | 72.69 | 3,200 |
Jul 14, 2023 | 72.95 | 73.30 | 72.94 | 73.26 | 72.47 | 13,600 |
Jul 13, 2023 | 72.90 | 72.90 | 72.45 | 72.64 | 71.86 | 7,300 |
Jul 12, 2023 | 73.00 | 73.00 | 72.80 | 72.80 | 72.02 | 5,500 |
Jul 11, 2023 | 72.79 | 72.79 | 72.56 | 72.76 | 71.98 | 10,800 |
Jul 10, 2023 | 72.00 | 72.67 | 72.00 | 72.62 | 71.84 | 4,900 |
Jul 7, 2023 | 72.35 | 72.59 | 72.08 | 72.14 | 71.37 | 8,000 |
Jul 6, 2023 | 72.87 | 73.00 | 72.64 | 73.00 | 72.22 | 9,600 |
Jul 5, 2023 | 73.00 | 73.16 | 72.80 | 73.16 | 72.37 | 5,500 |
Jul 4, 2023 | 72.94 | 73.19 | 72.86 | 73.16 | 72.37 | 3,400 |
Jun 30, 2023 | 72.94 | 73.37 | 72.94 | 73.37 | 72.58 | 6,200 |
Jun 29, 2023 | 0.25 Dividend | |||||
Jun 29, 2023 | 72.25 | 72.53 | 72.14 | 72.52 | 71.74 | 9,400 |
Jun 28, 2023 | 72.50 | 72.50 | 72.15 | 72.40 | 71.38 | 13,200 |
Jun 27, 2023 | 71.30 | 72.13 | 71.30 | 72.13 | 71.11 | 6,900 |
Jun 26, 2023 | 71.02 | 71.37 | 71.02 | 71.34 | 70.33 | 2,000 |
Jun 23, 2023 | 71.30 | 71.63 | 71.30 | 71.36 | 70.35 | 7,600 |
Jun 22, 2023 | 71.50 | 71.73 | 71.50 | 71.68 | 70.67 | 3,600 |
Jun 21, 2023 | 72.00 | 72.00 | 71.77 | 71.77 | 70.76 | 2,900 |
Jun 20, 2023 | 72.57 | 72.57 | 72.12 | 72.12 | 71.10 | 4,600 |
Jun 19, 2023 | 72.21 | 72.68 | 72.13 | 72.68 | 71.65 | 8,700 |
Jun 16, 2023 | 72.76 | 72.79 | 72.42 | 72.46 | 71.44 | 3,600 |
Jun 15, 2023 | 72.04 | 72.83 | 72.04 | 72.75 | 71.72 | 5,400 |
Jun 14, 2023 | 72.29 | 72.34 | 72.07 | 72.18 | 71.16 | 22,400 |
Jun 13, 2023 | 72.19 | 72.29 | 72.14 | 72.29 | 71.27 | 8,200 |
Jun 12, 2023 | 71.45 | 72.23 | 71.45 | 72.21 | 71.19 | 3,600 |
Jun 9, 2023 | 71.99 | 71.99 | 71.41 | 71.62 | 70.61 | 5,900 |
Jun 8, 2023 | 71.44 | 71.63 | 71.34 | 71.62 | 70.61 | 8,500 |
Jun 7, 2023 | 71.56 | 71.56 | 71.11 | 71.46 | 70.45 | 7,300 |
Jun 6, 2023 | 71.77 | 71.77 | 71.26 | 71.54 | 70.53 | 3,400 |
Jun 5, 2023 | 72.05 | 72.05 | 71.64 | 71.69 | 70.68 | 6,300 |
Jun 2, 2023 | 70.74 | 72.00 | 70.74 | 71.87 | 70.86 | 8,300 |
Jun 1, 2023 | 70.97 | 70.97 | 70.43 | 70.78 | 69.78 | 12,900 |
May 31, 2023 | 71.35 | 71.35 | 70.66 | 70.83 | 69.83 | 7,300 |
May 30, 2023 | 71.68 | 71.71 | 71.20 | 71.29 | 70.28 | 6,100 |
May 29, 2023 | 71.51 | 71.95 | 71.51 | 71.88 | 70.87 | 3,100 |
May 26, 2023 | 71.26 | 71.69 | 71.14 | 71.62 | 70.61 | 4,400 |
May 25, 2023 | 71.01 | 71.04 | 70.53 | 70.97 | 69.97 | 13,300 |
May 24, 2023 | 71.01 | 71.01 | 70.59 | 70.74 | 69.74 | 10,500 |
May 23, 2023 | 71.71 | 71.71 | 70.85 | 70.89 | 69.89 | 4,600 |
May 19, 2023 | 72.00 | 72.28 | 71.74 | 71.88 | 70.87 | 11,400 |
May 18, 2023 | 71.41 | 71.94 | 71.41 | 71.93 | 70.91 | 5,000 |
May 17, 2023 | 71.03 | 71.22 | 70.82 | 71.22 | 70.21 | 5,500 |
May 16, 2023 | 71.00 | 71.00 | 70.70 | 70.79 | 69.79 | 6,500 |
May 15, 2023 | 71.36 | 71.42 | 71.22 | 71.42 | 70.41 | 5,300 |
May 12, 2023 | 71.50 | 71.71 | 71.37 | 71.71 | 70.70 | 4,900 |
May 11, 2023 | 71.21 | 71.30 | 70.94 | 71.30 | 70.29 | 4,600 |
May 10, 2023 | 71.30 | 71.31 | 70.51 | 70.99 | 69.99 | 11,500 |
May 9, 2023 | 71.12 | 71.12 | 70.83 | 70.86 | 69.86 | 4,100 |
May 8, 2023 | 71.26 | 71.26 | 70.88 | 71.07 | 70.07 | 5,200 |
May 5, 2023 | 71.32 | 71.41 | 71.14 | 71.26 | 70.25 | 5,300 |
May 4, 2023 | 71.60 | 71.60 | 70.86 | 70.93 | 69.93 | 16,300 |
May 3, 2023 | 72.48 | 72.74 | 71.90 | 71.90 | 70.88 | 10,700 |
May 2, 2023 | 72.91 | 72.91 | 71.98 | 72.46 | 71.44 | 23,200 |
May 1, 2023 | 72.57 | 73.00 | 72.57 | 72.78 | 71.75 | 6,200 |
Apr 28, 2023 | 72.52 | 72.82 | 72.26 | 72.72 | 71.69 | 11,300 |
Apr 27, 2023 | 71.70 | 72.30 | 71.60 | 72.29 | 71.27 | 10,700 |
Apr 26, 2023 | 71.97 | 71.97 | 71.27 | 71.45 | 70.44 | 7,600 |
Apr 25, 2023 | 72.28 | 72.55 | 71.94 | 71.94 | 70.92 | 7,200 |
Apr 24, 2023 | 72.16 | 72.37 | 72.16 | 72.32 | 71.30 | 5,700 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%