NYSEArca - Delayed Quote • USD
Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:42 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 24, 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 293.65 | 128,000 |
Apr 23, 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 293.54 | 129,400 |
Apr 22, 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 288.79 | 125,000 |
Apr 19, 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 286.24 | 217,100 |
Apr 18, 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 293.20 | 112,800 |
Apr 17, 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 294.29 | 129,800 |
Apr 16, 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 297.08 | 136,700 |
Apr 15, 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 297.11 | 179,200 |
Apr 12, 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 302.43 | 142,400 |
Apr 11, 2024 | 303.07 | 307.26 | 301.91 | 306.75 | 306.75 | 96,800 |
Apr 10, 2024 | 300.46 | 302.63 | 300.32 | 302.13 | 302.13 | 126,200 |
Apr 9, 2024 | 305.22 | 305.28 | 300.52 | 303.95 | 303.95 | 311,200 |
Apr 8, 2024 | 304.73 | 305.12 | 303.24 | 304.16 | 304.16 | 86,500 |
Apr 5, 2024 | 301.04 | 305.31 | 300.79 | 304.11 | 304.11 | 104,500 |
Apr 4, 2024 | 306.47 | 307.28 | 299.50 | 299.60 | 299.60 | 137,700 |
Apr 3, 2024 | 301.92 | 305.23 | 301.92 | 303.96 | 303.96 | 116,300 |
Apr 2, 2024 | 301.96 | 303.11 | 300.70 | 303.11 | 303.11 | 125,000 |
Apr 1, 2024 | 305.28 | 306.76 | 303.87 | 305.13 | 305.13 | 128,500 |
Mar 28, 2024 | 304.97 | 305.59 | 304.26 | 304.71 | 304.71 | 111,200 |
Mar 27, 2024 | 306.29 | 306.29 | 303.36 | 305.41 | 305.41 | 115,600 |
Mar 26, 2024 | 307.04 | 307.18 | 304.38 | 304.68 | 304.68 | 121,700 |
Mar 25, 2024 | 305.56 | 306.78 | 304.70 | 305.83 | 305.83 | 103,900 |
Mar 22, 2024 | 0.30 Dividend | |||||
Mar 22, 2024 | 306.23 | 307.77 | 305.75 | 306.83 | 306.83 | 105,600 |
Mar 21, 2024 | 308.84 | 308.84 | 306.53 | 306.70 | 306.40 | 133,700 |
Mar 20, 2024 | 303.47 | 306.31 | 302.32 | 306.19 | 305.89 | 161,800 |
Mar 19, 2024 | 300.16 | 303.04 | 298.55 | 302.84 | 302.54 | 139,500 |
Mar 18, 2024 | 301.98 | 303.61 | 300.86 | 301.12 | 300.82 | 105,900 |
Mar 15, 2024 | 298.94 | 299.89 | 297.30 | 298.19 | 297.90 | 188,200 |
Mar 14, 2024 | 302.64 | 303.08 | 299.96 | 301.66 | 301.36 | 168,000 |
Mar 13, 2024 | 302.46 | 302.68 | 300.46 | 301.26 | 300.96 | 230,500 |
Mar 12, 2024 | 299.11 | 302.92 | 297.17 | 302.60 | 302.30 | 167,600 |
Mar 11, 2024 | 297.56 | 297.95 | 295.95 | 297.06 | 296.77 | 130,000 |
Mar 8, 2024 | 302.88 | 305.19 | 298.19 | 298.74 | 298.45 | 156,900 |
Mar 7, 2024 | 299.77 | 302.79 | 298.69 | 301.95 | 301.65 | 122,200 |
Mar 6, 2024 | 298.67 | 299.24 | 296.48 | 297.69 | 297.40 | 137,700 |
Mar 5, 2024 | 299.16 | 299.16 | 294.62 | 296.28 | 295.99 | 189,900 |
Mar 4, 2024 | 301.88 | 302.69 | 301.10 | 301.20 | 300.90 | 152,700 |
Mar 1, 2024 | 299.16 | 302.63 | 299.00 | 302.39 | 302.09 | 122,200 |
Feb 29, 2024 | 297.56 | 299.35 | 295.93 | 298.36 | 298.07 | 135,500 |
Feb 28, 2024 | 296.19 | 296.86 | 295.45 | 296.45 | 296.16 | 83,600 |
Feb 27, 2024 | 297.43 | 297.48 | 295.56 | 297.32 | 297.03 | 88,300 |
Feb 26, 2024 | 298.23 | 298.84 | 296.80 | 296.80 | 296.51 | 128,600 |
Feb 23, 2024 | 299.54 | 300.37 | 296.79 | 297.71 | 297.42 | 157,300 |
Feb 22, 2024 | 295.00 | 298.56 | 294.82 | 298.18 | 297.89 | 143,000 |
Feb 21, 2024 | 287.70 | 288.80 | 286.31 | 288.80 | 288.52 | 90,000 |
Feb 20, 2024 | 290.84 | 291.08 | 287.01 | 289.18 | 288.90 | 157,600 |
Feb 16, 2024 | 294.80 | 294.80 | 291.94 | 292.24 | 291.95 | 114,300 |
Feb 15, 2024 | 293.52 | 294.26 | 292.00 | 294.26 | 293.97 | 159,000 |
Feb 14, 2024 | 292.51 | 294.10 | 290.88 | 293.85 | 293.56 | 148,900 |
Feb 13, 2024 | 289.13 | 292.08 | 288.44 | 290.31 | 290.03 | 198,900 |
Feb 12, 2024 | 296.29 | 297.05 | 293.80 | 294.33 | 294.04 | 145,900 |
Feb 9, 2024 | 294.11 | 296.51 | 293.75 | 296.32 | 296.03 | 144,600 |
Feb 8, 2024 | 292.96 | 293.48 | 292.71 | 293.04 | 292.75 | 104,900 |
Feb 7, 2024 | 290.37 | 292.88 | 290.35 | 292.82 | 292.53 | 114,200 |
Feb 6, 2024 | 289.89 | 290.08 | 287.15 | 288.97 | 288.69 | 118,300 |
Feb 5, 2024 | 289.35 | 289.87 | 286.97 | 289.13 | 288.85 | 120,500 |
Feb 2, 2024 | 284.16 | 289.58 | 283.78 | 288.88 | 288.60 | 139,900 |
Feb 1, 2024 | 280.19 | 282.93 | 280.00 | 282.91 | 282.63 | 123,300 |
Jan 31, 2024 | 281.76 | 282.71 | 278.36 | 278.36 | 278.09 | 162,800 |
Jan 30, 2024 | 285.87 | 286.19 | 284.15 | 284.69 | 284.41 | 118,500 |
Jan 29, 2024 | 283.24 | 285.89 | 282.88 | 285.87 | 285.59 | 166,000 |
Jan 26, 2024 | 282.93 | 284.10 | 282.48 | 282.71 | 282.43 | 87,300 |
Jan 25, 2024 | 283.64 | 284.76 | 282.00 | 283.45 | 283.17 | 98,500 |
Jan 24, 2024 | 283.41 | 285.38 | 282.59 | 282.82 | 282.54 | 184,900 |
Jan 23, 2024 | 280.72 | 281.30 | 279.69 | 281.18 | 280.90 | 167,500 |
Jan 22, 2024 | 281.02 | 281.83 | 279.82 | 280.28 | 280.00 | 236,500 |
Jan 19, 2024 | 276.65 | 279.82 | 275.86 | 279.82 | 279.55 | 170,300 |
Jan 18, 2024 | 273.49 | 275.50 | 272.64 | 275.33 | 275.06 | 108,800 |
Jan 17, 2024 | 270.89 | 271.55 | 269.00 | 271.50 | 271.23 | 131,000 |
Jan 16, 2024 | 272.23 | 273.88 | 271.45 | 272.86 | 272.59 | 113,500 |
Jan 12, 2024 | 273.06 | 273.73 | 272.00 | 272.98 | 272.71 | 78,700 |
Jan 11, 2024 | 273.14 | 274.00 | 269.54 | 272.58 | 272.31 | 81,500 |
Jan 10, 2024 | 269.66 | 272.46 | 269.66 | 272.02 | 271.75 | 145,600 |
Jan 9, 2024 | 267.11 | 269.72 | 266.73 | 269.36 | 269.10 | 80,600 |
Jan 8, 2024 | 263.83 | 268.60 | 263.83 | 268.60 | 268.34 | 113,700 |
Jan 5, 2024 | 262.98 | 264.75 | 262.10 | 263.02 | 262.76 | 123,500 |
Jan 4, 2024 | 263.56 | 265.32 | 262.67 | 262.92 | 262.66 | 126,400 |
Jan 3, 2024 | 264.84 | 265.72 | 263.93 | 264.32 | 264.06 | 120,200 |
Jan 2, 2024 | 268.23 | 268.66 | 264.85 | 266.55 | 266.29 | 158,700 |
Dec 29, 2023 | 271.79 | 272.15 | 269.56 | 270.79 | 270.52 | 128,000 |
Dec 28, 2023 | 272.38 | 272.74 | 271.58 | 271.78 | 271.51 | 121,300 |
Dec 27, 2023 | 271.50 | 272.00 | 270.90 | 271.89 | 271.62 | 125,200 |
Dec 26, 2023 | 270.90 | 271.86 | 270.83 | 271.47 | 271.20 | 142,900 |
Dec 22, 2023 | 270.99 | 271.44 | 269.41 | 270.58 | 270.31 | 109,100 |
Dec 21, 2023 | 269.89 | 270.65 | 268.25 | 270.50 | 270.23 | 76,800 |
Dec 20, 2023 | 0.91 Dividend | |||||
Dec 20, 2023 | 271.09 | 272.31 | 267.49 | 267.64 | 267.38 | 145,200 |
Dec 19, 2023 | 271.00 | 272.05 | 270.90 | 272.04 | 270.86 | 107,200 |
Dec 18, 2023 | 269.10 | 271.31 | 269.00 | 270.85 | 269.68 | 107,100 |
Dec 15, 2023 | 268.08 | 269.10 | 267.79 | 268.56 | 267.40 | 133,200 |
Dec 14, 2023 | 269.79 | 269.87 | 266.90 | 268.45 | 267.29 | 121,100 |
Dec 13, 2023 | 265.45 | 268.74 | 265.45 | 268.54 | 267.38 | 151,800 |
Dec 12, 2023 | 263.75 | 265.48 | 263.15 | 265.48 | 264.33 | 85,200 |
Dec 11, 2023 | 263.01 | 264.20 | 262.58 | 264.08 | 262.94 | 76,900 |
Dec 8, 2023 | 262.21 | 263.96 | 262.19 | 263.75 | 262.61 | 91,800 |
Dec 7, 2023 | 261.90 | 262.98 | 261.61 | 262.77 | 261.63 | 74,000 |
Dec 6, 2023 | 262.88 | 262.88 | 260.10 | 260.36 | 259.23 | 70,100 |
Dec 5, 2023 | 260.02 | 262.50 | 260.02 | 261.88 | 260.75 | 102,200 |
Dec 4, 2023 | 260.92 | 261.23 | 259.50 | 260.92 | 259.79 | 108,100 |
Dec 1, 2023 | 261.31 | 263.25 | 260.92 | 262.81 | 261.67 | 92,900 |
Nov 30, 2023 | 261.86 | 262.03 | 260.00 | 261.89 | 260.76 | 87,000 |
Nov 29, 2023 | 263.11 | 263.73 | 261.23 | 261.47 | 260.34 | 85,400 |
Nov 28, 2023 | 261.45 | 262.75 | 261.17 | 261.98 | 260.85 | 87,400 |
Nov 27, 2023 | 261.94 | 262.42 | 261.50 | 261.82 | 260.69 | 71,900 |
Nov 24, 2023 | 262.33 | 262.62 | 261.97 | 262.26 | 261.12 | 31,100 |
Nov 22, 2023 | 262.34 | 263.50 | 261.59 | 262.46 | 261.32 | 84,000 |
Nov 21, 2023 | 261.49 | 261.85 | 260.87 | 261.77 | 260.64 | 69,400 |
Nov 20, 2023 | 259.57 | 262.45 | 259.57 | 262.09 | 260.96 | 85,000 |
Nov 17, 2023 | 259.95 | 260.20 | 259.02 | 259.83 | 258.70 | 67,600 |
Nov 16, 2023 | 259.29 | 260.11 | 258.61 | 259.79 | 258.66 | 86,100 |
Nov 15, 2023 | 260.00 | 260.34 | 258.77 | 259.30 | 258.18 | 91,900 |
Nov 14, 2023 | 258.44 | 259.90 | 258.15 | 259.21 | 258.09 | 152,000 |
Nov 13, 2023 | 254.27 | 255.57 | 253.62 | 255.11 | 254.01 | 89,500 |
Nov 10, 2023 | 251.99 | 255.12 | 251.33 | 254.96 | 253.86 | 95,800 |
Nov 9, 2023 | 253.45 | 253.45 | 250.51 | 250.78 | 249.69 | 90,200 |
Nov 8, 2023 | 252.86 | 253.23 | 251.55 | 252.87 | 251.77 | 142,200 |
Nov 7, 2023 | 251.15 | 252.85 | 250.65 | 252.24 | 251.15 | 83,400 |
Nov 6, 2023 | 250.41 | 251.35 | 250.00 | 251.17 | 250.08 | 123,800 |
Nov 3, 2023 | 249.19 | 250.74 | 248.90 | 250.06 | 248.98 | 66,700 |
Nov 2, 2023 | 245.96 | 248.47 | 245.87 | 248.47 | 247.39 | 86,700 |
Nov 1, 2023 | 241.44 | 244.12 | 241.22 | 243.63 | 242.57 | 92,100 |
Oct 31, 2023 | 239.80 | 240.91 | 238.42 | 240.72 | 239.68 | 53,500 |
Oct 30, 2023 | 238.81 | 240.22 | 238.18 | 239.62 | 238.58 | 84,500 |
Oct 27, 2023 | 239.24 | 239.24 | 236.38 | 237.26 | 236.23 | 120,600 |
Oct 26, 2023 | 241.01 | 241.66 | 237.53 | 238.11 | 237.08 | 143,000 |
Oct 25, 2023 | 244.25 | 244.28 | 241.63 | 242.01 | 240.96 | 78,500 |
Oct 24, 2023 | 245.43 | 246.45 | 244.31 | 246.01 | 244.94 | 49,700 |
Oct 23, 2023 | 243.44 | 246.48 | 242.20 | 244.38 | 243.32 | 84,300 |
Oct 20, 2023 | 247.50 | 247.62 | 244.59 | 244.68 | 243.62 | 85,100 |
Oct 19, 2023 | 250.49 | 251.05 | 247.51 | 247.93 | 246.86 | 72,500 |
Oct 18, 2023 | 252.50 | 252.94 | 249.66 | 250.35 | 249.27 | 67,100 |
Oct 17, 2023 | 252.01 | 254.35 | 251.26 | 253.56 | 252.46 | 74,300 |
Oct 16, 2023 | 252.41 | 254.59 | 252.41 | 254.07 | 252.97 | 56,000 |
Oct 13, 2023 | 253.93 | 254.40 | 250.84 | 251.73 | 250.64 | 81,500 |
Oct 12, 2023 | 254.21 | 255.03 | 251.54 | 252.84 | 251.75 | 76,600 |
Oct 11, 2023 | 253.14 | 253.88 | 251.94 | 253.71 | 252.61 | 81,000 |
Oct 10, 2023 | 251.98 | 254.18 | 251.54 | 252.48 | 251.39 | 85,600 |
Oct 9, 2023 | 248.95 | 251.98 | 248.61 | 251.54 | 250.45 | 95,800 |
Oct 6, 2023 | 245.26 | 250.71 | 245.14 | 249.94 | 248.86 | 125,300 |
Oct 5, 2023 | 246.53 | 247.28 | 244.91 | 246.90 | 245.83 | 186,600 |
Oct 4, 2023 | 244.70 | 247.04 | 244.29 | 246.77 | 245.70 | 121,300 |
Oct 3, 2023 | 246.69 | 247.56 | 243.78 | 244.76 | 243.70 | 141,500 |
Oct 2, 2023 | 246.73 | 248.45 | 246.17 | 248.03 | 246.96 | 133,500 |
Sep 29, 2023 | 249.35 | 249.35 | 246.00 | 246.84 | 245.77 | 80,400 |
Sep 28, 2023 | 0.75 Dividend | |||||
Sep 28, 2023 | 245.38 | 248.38 | 244.96 | 247.37 | 246.30 | 84,500 |
Sep 27, 2023 | 247.09 | 247.45 | 244.55 | 246.66 | 244.84 | 102,300 |
Sep 26, 2023 | 248.07 | 248.27 | 245.70 | 246.27 | 244.46 | 103,100 |
Sep 25, 2023 | 247.81 | 249.79 | 247.36 | 249.69 | 247.85 | 77,400 |
Sep 22, 2023 | 249.54 | 250.66 | 248.22 | 248.38 | 246.55 | 78,200 |
Sep 21, 2023 | 251.20 | 251.35 | 248.60 | 248.61 | 246.78 | 107,100 |
Sep 20, 2023 | 256.29 | 256.38 | 252.89 | 252.97 | 251.11 | 72,500 |
Sep 19, 2023 | 255.68 | 256.00 | 254.17 | 255.81 | 253.93 | 59,200 |
Sep 18, 2023 | 255.40 | 256.89 | 255.40 | 256.12 | 254.23 | 63,200 |
Sep 15, 2023 | 258.49 | 258.49 | 255.44 | 255.79 | 253.91 | 90,000 |
Sep 14, 2023 | 258.44 | 259.52 | 257.57 | 259.18 | 257.27 | 66,500 |
Sep 13, 2023 | 256.50 | 257.96 | 256.12 | 257.30 | 255.41 | 67,100 |
Sep 12, 2023 | 257.63 | 258.03 | 256.31 | 256.50 | 254.61 | 68,100 |
Sep 11, 2023 | 258.56 | 258.77 | 257.16 | 258.60 | 256.70 | 89,600 |
Sep 8, 2023 | 256.41 | 257.88 | 256.26 | 256.84 | 254.95 | 50,200 |
Sep 7, 2023 | 254.99 | 256.81 | 254.60 | 256.47 | 254.58 | 68,700 |
Sep 6, 2023 | 259.84 | 259.84 | 256.27 | 257.47 | 255.57 | 94,500 |
Sep 5, 2023 | 260.21 | 261.04 | 259.83 | 260.36 | 258.44 | 58,300 |
Sep 1, 2023 | 261.89 | 262.00 | 259.69 | 260.46 | 258.54 | 68,100 |
Aug 31, 2023 | 260.78 | 261.61 | 260.14 | 260.14 | 258.22 | 100,600 |
Aug 30, 2023 | 259.27 | 260.97 | 259.15 | 260.65 | 258.73 | 104,700 |
Aug 29, 2023 | 254.70 | 259.20 | 254.61 | 259.00 | 257.09 | 136,600 |
Aug 28, 2023 | 254.56 | 255.22 | 253.47 | 254.78 | 252.90 | 124,700 |
Aug 25, 2023 | 252.22 | 253.98 | 250.23 | 253.16 | 251.30 | 160,900 |
Aug 24, 2023 | 256.59 | 256.78 | 251.26 | 251.26 | 249.41 | 121,700 |
Aug 23, 2023 | 252.76 | 255.65 | 252.76 | 255.33 | 253.45 | 71,600 |
Aug 22, 2023 | 254.11 | 254.11 | 251.76 | 252.19 | 250.33 | 102,100 |
Aug 21, 2023 | 250.79 | 252.98 | 250.10 | 252.68 | 250.82 | 94,200 |
Aug 18, 2023 | 247.97 | 250.43 | 247.83 | 249.76 | 247.92 | 121,800 |
Aug 17, 2023 | 252.29 | 252.61 | 249.54 | 249.87 | 248.03 | 139,700 |
Aug 16, 2023 | 252.95 | 254.30 | 251.39 | 251.39 | 249.54 | 70,500 |
Aug 15, 2023 | 255.14 | 255.59 | 253.00 | 253.27 | 251.41 | 90,500 |
Aug 14, 2023 | 253.17 | 255.95 | 253.00 | 255.95 | 254.07 | 69,500 |
Aug 11, 2023 | 252.84 | 254.34 | 252.56 | 253.70 | 251.83 | 76,200 |
Aug 10, 2023 | 255.38 | 257.47 | 253.27 | 254.04 | 252.17 | 120,200 |
Aug 9, 2023 | 256.00 | 256.00 | 253.50 | 253.93 | 252.06 | 85,500 |
Aug 8, 2023 | 255.24 | 255.85 | 253.84 | 255.66 | 253.78 | 84,900 |
Aug 7, 2023 | 255.39 | 256.33 | 254.59 | 256.30 | 254.41 | 107,700 |
Aug 4, 2023 | 257.12 | 258.24 | 254.30 | 254.53 | 252.66 | 171,400 |
Aug 3, 2023 | 255.80 | 257.84 | 255.75 | 256.68 | 254.79 | 98,800 |
Aug 2, 2023 | 259.32 | 259.32 | 256.57 | 257.15 | 255.26 | 156,200 |
Aug 1, 2023 | 261.16 | 261.51 | 260.59 | 261.15 | 259.23 | 85,000 |
Jul 31, 2023 | 261.85 | 262.15 | 260.96 | 261.87 | 259.94 | 139,400 |
Jul 28, 2023 | 260.54 | 261.91 | 260.24 | 261.47 | 259.55 | 114,800 |
Jul 27, 2023 | 262.29 | 262.62 | 257.99 | 258.46 | 256.56 | 156,000 |
Jul 26, 2023 | 259.92 | 261.20 | 258.99 | 260.14 | 258.22 | 164,000 |
Jul 25, 2023 | 259.01 | 261.13 | 259.01 | 260.30 | 258.38 | 80,000 |
Jul 24, 2023 | 258.64 | 259.53 | 258.11 | 259.13 | 257.22 | 120,200 |
Jul 21, 2023 | 258.93 | 259.04 | 257.78 | 257.85 | 255.95 | 58,200 |
Jul 20, 2023 | 259.37 | 260.34 | 257.17 | 257.68 | 255.78 | 91,100 |
Jul 19, 2023 | 260.79 | 261.44 | 259.76 | 260.05 | 258.14 | 101,200 |
Jul 18, 2023 | 258.27 | 260.64 | 257.79 | 260.17 | 258.25 | 128,500 |
Jul 17, 2023 | 257.19 | 258.97 | 257.15 | 258.44 | 256.54 | 120,200 |
Jul 14, 2023 | 257.03 | 258.23 | 256.42 | 256.83 | 254.94 | 119,300 |
Jul 13, 2023 | 255.14 | 256.65 | 255.04 | 256.25 | 254.36 | 120,500 |
Jul 12, 2023 | 253.85 | 254.79 | 252.98 | 253.65 | 251.78 | 141,900 |
Jul 11, 2023 | 251.24 | 251.91 | 250.25 | 251.65 | 249.80 | 74,400 |
Jul 10, 2023 | 250.48 | 250.95 | 249.57 | 250.82 | 248.97 | 248,100 |
Jul 7, 2023 | 251.44 | 253.28 | 250.69 | 250.87 | 249.02 | 80,300 |
Jul 6, 2023 | 251.60 | 252.16 | 250.38 | 251.85 | 250.00 | 117,700 |
Jul 5, 2023 | 253.13 | 254.47 | 253.13 | 253.76 | 251.89 | 147,700 |
Jul 3, 2023 | 254.09 | 254.27 | 253.72 | 254.11 | 252.24 | 68,300 |
Jun 30, 2023 | 252.58 | 254.64 | 252.50 | 254.09 | 252.22 | 116,400 |
Jun 29, 2023 | 0.70 Dividend | |||||
Jun 29, 2023 | 249.89 | 250.71 | 249.44 | 250.62 | 248.77 | 112,000 |
Jun 28, 2023 | 249.45 | 251.34 | 249.17 | 250.47 | 247.93 | 114,500 |
Jun 27, 2023 | 248.23 | 250.56 | 247.80 | 250.25 | 247.71 | 62,200 |
Jun 26, 2023 | 249.28 | 250.23 | 247.44 | 247.51 | 245.00 | 128,100 |
Jun 23, 2023 | 249.63 | 250.85 | 249.26 | 249.61 | 247.08 | 101,200 |
Jun 22, 2023 | 248.90 | 251.72 | 248.90 | 251.66 | 249.11 | 129,700 |
Jun 21, 2023 | 250.79 | 250.92 | 249.34 | 249.73 | 247.20 | 108,500 |
Jun 20, 2023 | 250.86 | 251.87 | 249.86 | 251.24 | 248.69 | 136,900 |
Jun 16, 2023 | 254.37 | 254.37 | 251.68 | 251.87 | 249.32 | 346,700 |
Jun 15, 2023 | 249.55 | 253.74 | 249.55 | 252.86 | 250.30 | 129,300 |
Jun 14, 2023 | 249.74 | 250.65 | 247.66 | 250.06 | 247.53 | 155,300 |
Jun 13, 2023 | 249.35 | 250.11 | 248.65 | 249.92 | 247.39 | 140,600 |
Jun 12, 2023 | 246.17 | 248.31 | 245.70 | 248.24 | 245.72 | 144,900 |
Jun 9, 2023 | 245.93 | 247.20 | 245.22 | 245.70 | 243.21 | 126,300 |
Jun 8, 2023 | 243.10 | 245.22 | 242.84 | 245.03 | 242.55 | 67,300 |
Jun 7, 2023 | 244.99 | 246.09 | 242.70 | 242.96 | 240.50 | 108,100 |
Jun 6, 2023 | 244.75 | 245.14 | 243.98 | 244.97 | 242.49 | 104,100 |
Jun 5, 2023 | 245.44 | 246.85 | 244.49 | 245.06 | 242.58 | 146,000 |
Jun 2, 2023 | 243.86 | 245.63 | 243.43 | 245.29 | 242.80 | 118,900 |
Jun 1, 2023 | 239.96 | 242.93 | 239.36 | 242.39 | 239.93 | 128,600 |
May 31, 2023 | 240.04 | 240.67 | 239.12 | 239.96 | 237.53 | 120,000 |
May 30, 2023 | 242.42 | 242.71 | 240.32 | 241.09 | 238.65 | 103,200 |
May 26, 2023 | 238.35 | 241.38 | 238.35 | 240.96 | 238.52 | 120,000 |
May 25, 2023 | 237.63 | 238.80 | 236.44 | 237.81 | 235.40 | 151,800 |
May 24, 2023 | 234.58 | 235.07 | 233.49 | 234.17 | 231.80 | 86,400 |
May 23, 2023 | 237.44 | 237.64 | 235.30 | 235.58 | 233.19 | 120,000 |
May 22, 2023 | 238.06 | 239.31 | 237.95 | 238.33 | 235.92 | 119,300 |
May 19, 2023 | 238.77 | 239.37 | 237.77 | 238.30 | 235.89 | 158,400 |
May 18, 2023 | 235.80 | 238.44 | 235.75 | 238.33 | 235.92 | 197,100 |
May 17, 2023 | 234.32 | 236.17 | 233.36 | 235.88 | 233.49 | 156,300 |
May 16, 2023 | 233.65 | 234.46 | 233.38 | 233.38 | 231.02 | 71,300 |
May 15, 2023 | 234.17 | 234.36 | 233.00 | 234.21 | 231.84 | 71,500 |
May 12, 2023 | 234.61 | 235.00 | 232.54 | 234.02 | 231.65 | 68,300 |
May 11, 2023 | 233.90 | 234.20 | 232.76 | 234.14 | 231.77 | 69,000 |
May 10, 2023 | 234.01 | 234.51 | 231.74 | 233.97 | 231.60 | 83,800 |
May 9, 2023 | 232.63 | 233.36 | 232.34 | 232.43 | 230.07 | 47,300 |
May 8, 2023 | 233.39 | 233.75 | 232.83 | 233.64 | 231.27 | 77,300 |
May 5, 2023 | 230.89 | 233.99 | 230.89 | 233.26 | 230.90 | 79,300 |
May 4, 2023 | 229.21 | 229.53 | 227.92 | 228.57 | 226.25 | 81,600 |
May 3, 2023 | 231.49 | 233.01 | 229.85 | 229.94 | 227.61 | 99,800 |
May 2, 2023 | 233.58 | 233.58 | 229.79 | 231.34 | 229.00 | 89,500 |
May 1, 2023 | 233.44 | 234.72 | 233.44 | 233.88 | 231.51 | 72,100 |
Apr 28, 2023 | 231.49 | 233.85 | 231.49 | 233.85 | 231.48 | 213,800 |
Apr 27, 2023 | 228.93 | 232.06 | 228.69 | 231.82 | 229.47 | 88,000 |
Apr 26, 2023 | 229.39 | 229.67 | 227.64 | 227.98 | 225.67 | 111,200 |
Apr 25, 2023 | 231.20 | 231.60 | 228.56 | 228.58 | 226.26 | 238,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%