NYSEArca - Delayed Quote • USD
Vanguard Communication Services Index Fund ETF Shares (VOX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:00 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 23, 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 129.89 | 103,800 |
Apr 22, 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 127.67 | 196,700 |
Apr 19, 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 127.30 | 192,500 |
Apr 18, 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 129.07 | 132,100 |
Apr 17, 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 128.10 | 118,700 |
Apr 16, 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 128.39 | 355,700 |
Apr 15, 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 128.84 | 313,600 |
Apr 12, 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 130.77 | 107,500 |
Apr 11, 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 133.03 | 114,900 |
Apr 10, 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 131.76 | 196,900 |
Apr 9, 2024 | 133.17 | 133.58 | 131.98 | 132.98 | 132.98 | 87,500 |
Apr 8, 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 132.45 | 58,900 |
Apr 5, 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 132.67 | 155,800 |
Apr 4, 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 131.26 | 134,200 |
Apr 3, 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 132.76 | 118,800 |
Apr 2, 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 131.92 | 105,200 |
Apr 1, 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 131.85 | 109,900 |
Mar 28, 2024 | 131.40 | 131.53 | 131.10 | 131.22 | 131.22 | 49,200 |
Mar 27, 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 131.42 | 70,000 |
Mar 26, 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 130.78 | 73,500 |
Mar 25, 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 131.04 | 245,100 |
Mar 22, 2024 | 0.32 Dividend | |||||
Mar 22, 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 131.26 | 88,700 |
Mar 21, 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 130.95 | 96,100 |
Mar 20, 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 131.05 | 146,700 |
Mar 19, 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 129.36 | 152,300 |
Mar 18, 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 129.38 | 160,700 |
Mar 15, 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 127.10 | 129,300 |
Mar 14, 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 128.29 | 151,800 |
Mar 13, 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 128.58 | 91,300 |
Mar 12, 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 128.48 | 221,100 |
Mar 11, 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 127.53 | 192,100 |
Mar 8, 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 127.47 | 269,100 |
Mar 7, 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 127.42 | 263,800 |
Mar 6, 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 125.72 | 99,300 |
Mar 5, 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 125.70 | 163,200 |
Mar 4, 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 126.51 | 226,400 |
Mar 1, 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 128.32 | 131,200 |
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 127.60 | 140,800 |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 126.42 | 75,100 |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 127.47 | 171,800 |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 126.19 | 109,000 |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 127.85 | 109,900 |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 128.16 | 216,500 |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 126.25 | 82,600 |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 126.57 | 145,300 |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 127.17 | 96,600 |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 129.17 | 143,100 |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 127.97 | 158,300 |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 126.09 | 133,500 |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 128.11 | 226,300 |
Feb 9, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 127.60 | 315,900 |
Feb 8, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 127.39 | 149,800 |
Feb 7, 2024 | 127.08 | 127.52 | 126.93 | 127.21 | 126.90 | 189,200 |
Feb 6, 2024 | 127.59 | 128.01 | 126.72 | 126.99 | 126.68 | 105,700 |
Feb 5, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 126.65 | 357,000 |
Feb 2, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 128.36 | 381,700 |
Feb 1, 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 123.22 | 172,200 |
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 122.01 | 1,391,000 |
Jan 30, 2024 | 126.33 | 126.70 | 125.65 | 125.65 | 125.34 | 795,700 |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 126.41 | 291,400 |
Jan 26, 2024 | 124.84 | 125.87 | 124.84 | 125.37 | 125.06 | 135,700 |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 124.66 | 125,700 |
Jan 24, 2024 | 123.75 | 124.29 | 122.99 | 122.99 | 122.69 | 142,000 |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 122.05 | 87,200 |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 120.77 | 133,100 |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 120.36 | 122,300 |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 118.61 | 307,600 |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 117.07 | 129,600 |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 117.96 | 111,400 |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 118.60 | 207,300 |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 118.23 | 155,500 |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 118.70 | 89,800 |
Jan 9, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 117.56 | 58,300 |
Jan 8, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 117.88 | 157,700 |
Jan 5, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 116.00 | 145,600 |
Jan 4, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 115.56 | 80,500 |
Jan 3, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 115.81 | 230,400 |
Jan 2, 2024 | 116.94 | 117.15 | 115.99 | 116.69 | 116.40 | 165,300 |
Dec 29, 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 117.43 | 143,900 |
Dec 28, 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 118.12 | 84,300 |
Dec 27, 2023 | 118.02 | 118.34 | 117.76 | 118.09 | 117.80 | 110,300 |
Dec 26, 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 117.73 | 109,200 |
Dec 22, 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 117.33 | 123,200 |
Dec 21, 2023 | 117.18 | 117.69 | 116.68 | 117.62 | 117.33 | 81,000 |
Dec 20, 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 115.88 | 113,800 |
Dec 19, 2023 | 0.29 Dividend | |||||
Dec 19, 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 116.87 | 120,700 |
Dec 18, 2023 | 115.00 | 116.62 | 114.99 | 116.10 | 115.53 | 151,500 |
Dec 15, 2023 | 114.71 | 115.09 | 114.09 | 114.51 | 113.94 | 149,500 |
Dec 14, 2023 | 114.95 | 115.79 | 114.00 | 115.14 | 114.57 | 132,800 |
Dec 13, 2023 | 113.17 | 114.50 | 112.55 | 114.28 | 113.72 | 147,600 |
Dec 12, 2023 | 112.47 | 112.95 | 111.86 | 112.86 | 112.30 | 157,300 |
Dec 11, 2023 | 112.94 | 112.94 | 112.12 | 112.62 | 112.06 | 81,200 |
Dec 8, 2023 | 112.01 | 113.67 | 112.01 | 113.42 | 112.86 | 223,900 |
Dec 7, 2023 | 111.60 | 113.33 | 111.60 | 112.69 | 112.13 | 144,400 |
Dec 6, 2023 | 111.51 | 111.56 | 110.41 | 110.45 | 109.90 | 97,000 |
Dec 5, 2023 | 111.10 | 111.72 | 110.27 | 110.84 | 110.29 | 169,900 |
Dec 4, 2023 | 111.19 | 111.61 | 110.77 | 111.49 | 110.94 | 247,100 |
Dec 1, 2023 | 111.62 | 112.57 | 111.28 | 112.50 | 111.94 | 183,000 |
Nov 30, 2023 | 112.77 | 113.00 | 111.13 | 111.89 | 111.34 | 214,100 |
Nov 29, 2023 | 113.76 | 113.87 | 112.32 | 112.56 | 112.00 | 427,900 |
Nov 28, 2023 | 112.85 | 113.34 | 112.44 | 113.33 | 112.77 | 95,400 |
Nov 27, 2023 | 113.15 | 113.68 | 113.02 | 113.06 | 112.50 | 243,500 |
Nov 24, 2023 | 113.71 | 113.96 | 113.25 | 113.55 | 112.99 | 36,800 |
Nov 22, 2023 | 113.42 | 114.25 | 113.42 | 113.85 | 113.29 | 118,300 |
Nov 21, 2023 | 113.19 | 113.19 | 112.53 | 112.90 | 112.34 | 100,400 |
Nov 20, 2023 | 111.88 | 113.56 | 111.69 | 113.34 | 112.78 | 257,600 |
Nov 17, 2023 | 112.04 | 112.23 | 111.48 | 112.23 | 111.68 | 179,400 |
Nov 16, 2023 | 111.85 | 112.18 | 111.24 | 112.11 | 111.56 | 115,500 |
Nov 15, 2023 | 111.87 | 112.23 | 111.39 | 111.90 | 111.35 | 172,300 |
Nov 14, 2023 | 110.86 | 111.97 | 110.86 | 111.27 | 110.72 | 131,200 |
Nov 13, 2023 | 108.80 | 109.48 | 108.51 | 109.01 | 108.47 | 217,900 |
Nov 10, 2023 | 107.83 | 109.39 | 107.46 | 109.39 | 108.85 | 69,800 |
Nov 9, 2023 | 108.94 | 109.42 | 108.00 | 108.21 | 107.68 | 84,200 |
Nov 8, 2023 | 108.61 | 108.76 | 108.11 | 108.63 | 108.09 | 241,100 |
Nov 7, 2023 | 108.25 | 109.07 | 107.85 | 108.61 | 108.07 | 123,200 |
Nov 6, 2023 | 108.66 | 108.66 | 107.63 | 108.17 | 107.64 | 607,600 |
Nov 3, 2023 | 107.44 | 108.92 | 107.44 | 108.59 | 108.05 | 143,600 |
Nov 2, 2023 | 106.06 | 106.64 | 105.85 | 106.57 | 106.04 | 135,300 |
Nov 1, 2023 | 103.58 | 104.78 | 103.42 | 104.69 | 104.17 | 154,200 |
Oct 31, 2023 | 103.27 | 103.54 | 102.58 | 103.52 | 103.01 | 116,600 |
Oct 30, 2023 | 101.52 | 103.22 | 101.52 | 102.74 | 102.23 | 355,700 |
Oct 27, 2023 | 101.39 | 101.64 | 100.32 | 100.71 | 100.21 | 2,522,500 |
Oct 26, 2023 | 101.84 | 102.01 | 100.32 | 100.92 | 100.42 | 458,000 |
Oct 25, 2023 | 105.57 | 105.57 | 103.08 | 103.17 | 102.66 | 210,900 |
Oct 24, 2023 | 107.69 | 108.55 | 107.26 | 107.94 | 107.41 | 327,700 |
Oct 23, 2023 | 105.95 | 107.38 | 105.41 | 106.43 | 105.90 | 127,900 |
Oct 20, 2023 | 107.24 | 107.64 | 106.07 | 106.07 | 105.55 | 425,600 |
Oct 19, 2023 | 108.77 | 109.05 | 107.21 | 107.27 | 106.74 | 112,500 |
Oct 18, 2023 | 108.73 | 109.22 | 107.09 | 107.29 | 106.76 | 92,700 |
Oct 17, 2023 | 108.15 | 109.50 | 108.15 | 109.30 | 108.76 | 107,600 |
Oct 16, 2023 | 107.53 | 108.93 | 107.53 | 108.66 | 108.12 | 100,000 |
Oct 13, 2023 | 108.43 | 108.78 | 106.46 | 106.97 | 106.44 | 218,300 |
Oct 12, 2023 | 109.75 | 109.75 | 107.87 | 108.38 | 107.85 | 146,100 |
Oct 11, 2023 | 109.21 | 110.16 | 109.09 | 109.66 | 109.12 | 101,600 |
Oct 10, 2023 | 108.65 | 109.68 | 108.41 | 108.85 | 108.31 | 151,100 |
Oct 9, 2023 | 106.73 | 108.65 | 106.46 | 108.38 | 107.85 | 151,400 |
Oct 6, 2023 | 104.46 | 107.44 | 104.46 | 107.16 | 106.63 | 100,500 |
Oct 5, 2023 | 105.33 | 105.55 | 104.30 | 105.28 | 104.76 | 96,600 |
Oct 4, 2023 | 104.25 | 105.63 | 104.11 | 105.36 | 104.84 | 85,800 |
Oct 3, 2023 | 105.34 | 105.87 | 104.05 | 104.43 | 103.91 | 147,800 |
Oct 2, 2023 | 105.35 | 106.20 | 105.14 | 105.81 | 105.29 | 182,900 |
Sep 29, 2023 | 106.25 | 106.66 | 104.87 | 105.19 | 104.67 | 202,000 |
Sep 28, 2023 | 0.35 Dividend | |||||
Sep 28, 2023 | 104.28 | 106.07 | 104.25 | 105.46 | 104.94 | 106,900 |
Sep 27, 2023 | 104.49 | 105.20 | 103.32 | 104.64 | 103.78 | 183,200 |
Sep 26, 2023 | 104.53 | 104.70 | 104.05 | 104.27 | 103.41 | 130,300 |
Sep 25, 2023 | 104.88 | 105.47 | 104.54 | 105.40 | 104.53 | 259,600 |
Sep 22, 2023 | 106.09 | 106.71 | 105.33 | 105.33 | 104.46 | 119,100 |
Sep 21, 2023 | 106.29 | 106.63 | 105.58 | 105.58 | 104.71 | 182,500 |
Sep 20, 2023 | 108.88 | 109.11 | 107.03 | 107.12 | 106.24 | 63,600 |
Sep 19, 2023 | 108.18 | 108.88 | 107.66 | 108.58 | 107.68 | 69,900 |
Sep 18, 2023 | 108.22 | 108.91 | 108.22 | 108.49 | 107.60 | 75,200 |
Sep 15, 2023 | 109.77 | 109.77 | 108.19 | 108.37 | 107.48 | 148,500 |
Sep 14, 2023 | 109.09 | 110.07 | 108.95 | 109.79 | 108.88 | 167,000 |
Sep 13, 2023 | 108.54 | 108.77 | 107.76 | 108.45 | 107.56 | 68,000 |
Sep 12, 2023 | 108.86 | 109.20 | 108.39 | 108.45 | 107.56 | 100,200 |
Sep 11, 2023 | 108.39 | 109.45 | 108.39 | 109.22 | 108.32 | 104,500 |
Sep 8, 2023 | 107.80 | 108.39 | 107.70 | 107.88 | 106.99 | 71,500 |
Sep 7, 2023 | 107.55 | 108.48 | 107.20 | 107.73 | 106.84 | 68,200 |
Sep 6, 2023 | 108.73 | 108.84 | 107.59 | 108.20 | 107.31 | 703,200 |
Sep 5, 2023 | 108.50 | 109.15 | 108.50 | 108.58 | 107.68 | 144,000 |
Sep 1, 2023 | 109.92 | 109.92 | 108.49 | 108.83 | 107.93 | 80,700 |
Aug 31, 2023 | 109.63 | 110.28 | 109.40 | 109.41 | 108.51 | 99,900 |
Aug 30, 2023 | 109.21 | 109.64 | 108.72 | 109.49 | 108.59 | 246,600 |
Aug 29, 2023 | 106.95 | 109.29 | 106.95 | 109.03 | 108.13 | 105,400 |
Aug 28, 2023 | 106.28 | 106.91 | 106.03 | 106.80 | 105.92 | 361,800 |
Aug 25, 2023 | 105.61 | 106.13 | 104.06 | 105.51 | 104.64 | 193,800 |
Aug 24, 2023 | 108.04 | 108.13 | 105.43 | 105.43 | 104.56 | 187,500 |
Aug 23, 2023 | 106.33 | 108.09 | 106.33 | 107.54 | 106.65 | 211,100 |
Aug 22, 2023 | 106.47 | 106.67 | 105.89 | 105.95 | 105.08 | 156,900 |
Aug 21, 2023 | 105.47 | 106.35 | 105.11 | 106.09 | 105.22 | 210,700 |
Aug 18, 2023 | 105.15 | 105.92 | 104.70 | 105.56 | 104.69 | 189,800 |
Aug 17, 2023 | 107.62 | 107.75 | 106.15 | 106.15 | 105.27 | 137,900 |
Aug 16, 2023 | 108.34 | 108.70 | 107.35 | 107.40 | 106.51 | 109,800 |
Aug 15, 2023 | 109.21 | 109.32 | 108.43 | 108.63 | 107.73 | 50,400 |
Aug 14, 2023 | 108.69 | 109.69 | 108.51 | 109.69 | 108.79 | 65,100 |
Aug 11, 2023 | 108.77 | 109.53 | 108.62 | 109.04 | 108.14 | 97,500 |
Aug 10, 2023 | 110.08 | 110.77 | 109.21 | 109.54 | 108.64 | 457,700 |
Aug 9, 2023 | 110.84 | 110.84 | 108.92 | 109.13 | 108.23 | 191,900 |
Aug 8, 2023 | 110.42 | 110.86 | 109.96 | 110.77 | 109.86 | 70,800 |
Aug 7, 2023 | 110.00 | 111.02 | 109.74 | 111.01 | 110.09 | 77,600 |
Aug 4, 2023 | 110.10 | 111.05 | 109.33 | 109.46 | 108.56 | 145,400 |
Aug 3, 2023 | 109.28 | 110.45 | 109.27 | 109.66 | 108.76 | 153,500 |
Aug 2, 2023 | 110.94 | 111.03 | 109.69 | 110.03 | 109.12 | 502,700 |
Aug 1, 2023 | 111.94 | 112.52 | 111.46 | 112.17 | 111.25 | 209,900 |
Jul 31, 2023 | 112.35 | 113.18 | 112.20 | 112.62 | 111.69 | 415,900 |
Jul 28, 2023 | 110.88 | 112.65 | 110.81 | 112.30 | 111.37 | 201,800 |
Jul 27, 2023 | 112.12 | 112.36 | 109.36 | 109.58 | 108.68 | 281,600 |
Jul 26, 2023 | 109.16 | 109.38 | 108.20 | 109.12 | 108.22 | 88,900 |
Jul 25, 2023 | 107.77 | 108.11 | 107.30 | 107.44 | 106.55 | 118,300 |
Jul 24, 2023 | 108.09 | 108.55 | 107.40 | 107.60 | 106.71 | 234,000 |
Jul 21, 2023 | 108.99 | 108.99 | 107.31 | 107.63 | 106.74 | 203,100 |
Jul 20, 2023 | 109.94 | 110.44 | 108.35 | 108.65 | 107.75 | 200,800 |
Jul 19, 2023 | 110.88 | 111.58 | 110.42 | 110.72 | 109.81 | 474,900 |
Jul 18, 2023 | 109.54 | 110.40 | 109.47 | 110.29 | 109.38 | 112,600 |
Jul 17, 2023 | 109.80 | 109.88 | 109.07 | 109.35 | 108.45 | 1,664,300 |
Jul 14, 2023 | 110.75 | 111.14 | 109.65 | 109.81 | 108.90 | 1,125,400 |
Jul 13, 2023 | 110.37 | 111.20 | 110.15 | 110.89 | 109.98 | 266,800 |
Jul 12, 2023 | 108.83 | 109.64 | 108.61 | 109.39 | 108.49 | 246,000 |
Jul 11, 2023 | 106.24 | 108.03 | 106.14 | 107.95 | 107.06 | 109,900 |
Jul 10, 2023 | 106.35 | 106.82 | 105.57 | 106.16 | 105.28 | 73,500 |
Jul 7, 2023 | 106.22 | 107.40 | 106.18 | 106.33 | 105.45 | 127,300 |
Jul 6, 2023 | 106.55 | 106.65 | 105.67 | 106.33 | 105.45 | 186,900 |
Jul 5, 2023 | 106.60 | 107.75 | 106.32 | 107.36 | 106.47 | 352,700 |
Jul 3, 2023 | 106.13 | 106.77 | 105.95 | 106.77 | 105.89 | 67,300 |
Jun 30, 2023 | 105.97 | 106.73 | 105.97 | 106.31 | 105.43 | 262,900 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 105.60 | 105.84 | 105.17 | 105.39 | 104.52 | 93,200 |
Jun 28, 2023 | 105.14 | 106.28 | 105.14 | 106.16 | 105.01 | 100,900 |
Jun 27, 2023 | 103.72 | 105.80 | 103.67 | 105.28 | 104.14 | 236,000 |
Jun 26, 2023 | 104.23 | 105.06 | 103.58 | 103.63 | 102.51 | 86,300 |
Jun 23, 2023 | 103.85 | 104.86 | 103.75 | 104.50 | 103.37 | 67,400 |
Jun 22, 2023 | 103.76 | 104.81 | 103.48 | 104.80 | 103.66 | 123,400 |
Jun 21, 2023 | 105.08 | 105.08 | 103.94 | 104.10 | 102.97 | 116,400 |
Jun 20, 2023 | 105.55 | 105.78 | 104.61 | 105.40 | 104.26 | 60,400 |
Jun 16, 2023 | 107.33 | 107.33 | 106.02 | 106.20 | 105.05 | 174,200 |
Jun 15, 2023 | 105.14 | 107.19 | 104.74 | 106.94 | 105.78 | 170,400 |
Jun 14, 2023 | 105.29 | 106.11 | 104.35 | 105.35 | 104.21 | 151,600 |
Jun 13, 2023 | 105.44 | 105.70 | 104.96 | 105.32 | 104.18 | 151,500 |
Jun 12, 2023 | 103.97 | 104.83 | 103.81 | 104.74 | 103.61 | 143,100 |
Jun 9, 2023 | 103.64 | 104.39 | 103.36 | 103.60 | 102.48 | 189,600 |
Jun 8, 2023 | 102.98 | 103.80 | 102.69 | 103.52 | 102.40 | 248,400 |
Jun 7, 2023 | 104.43 | 105.31 | 103.21 | 103.29 | 102.17 | 206,600 |
Jun 6, 2023 | 103.38 | 104.58 | 103.06 | 104.02 | 102.89 | 139,600 |
Jun 5, 2023 | 102.84 | 104.09 | 102.84 | 103.39 | 102.27 | 135,000 |
Jun 2, 2023 | 102.49 | 103.39 | 102.25 | 103.16 | 102.04 | 177,800 |
Jun 1, 2023 | 101.80 | 102.92 | 101.41 | 102.69 | 101.58 | 163,200 |
May 31, 2023 | 101.09 | 101.72 | 100.85 | 101.49 | 100.39 | 97,000 |
May 30, 2023 | 102.34 | 102.38 | 101.02 | 101.59 | 100.49 | 118,100 |
May 26, 2023 | 99.88 | 101.61 | 99.55 | 101.45 | 100.35 | 168,300 |
May 25, 2023 | 100.86 | 100.86 | 99.59 | 99.74 | 98.66 | 141,400 |
May 24, 2023 | 99.87 | 100.50 | 99.50 | 99.91 | 98.83 | 127,200 |
May 23, 2023 | 101.30 | 102.04 | 100.53 | 100.53 | 99.44 | 79,300 |
May 22, 2023 | 100.86 | 102.34 | 100.86 | 101.77 | 100.67 | 111,800 |
May 19, 2023 | 101.60 | 102.05 | 100.46 | 100.74 | 99.65 | 144,800 |
May 18, 2023 | 99.97 | 101.56 | 99.97 | 101.54 | 100.44 | 135,400 |
May 17, 2023 | 98.82 | 100.28 | 98.56 | 99.94 | 98.86 | 105,700 |
May 16, 2023 | 98.14 | 98.95 | 98.13 | 98.60 | 97.53 | 89,000 |
May 15, 2023 | 98.08 | 98.91 | 98.03 | 98.64 | 97.57 | 130,500 |
May 12, 2023 | 98.37 | 98.58 | 97.58 | 98.21 | 97.15 | 226,100 |
May 11, 2023 | 97.75 | 98.66 | 97.49 | 98.17 | 97.11 | 119,600 |
May 10, 2023 | 97.34 | 97.69 | 96.06 | 97.33 | 96.28 | 74,600 |
May 9, 2023 | 96.95 | 97.18 | 96.34 | 96.42 | 95.38 | 631,500 |
May 8, 2023 | 96.07 | 97.31 | 96.07 | 97.21 | 96.16 | 79,600 |
May 5, 2023 | 95.48 | 96.41 | 94.96 | 96.24 | 95.20 | 110,900 |
May 4, 2023 | 96.10 | 96.10 | 94.99 | 94.99 | 93.96 | 70,700 |
May 3, 2023 | 97.14 | 97.94 | 96.51 | 96.56 | 95.51 | 95,300 |
May 2, 2023 | 98.61 | 98.61 | 96.38 | 96.94 | 95.89 | 109,500 |
May 1, 2023 | 98.76 | 99.22 | 98.34 | 98.84 | 97.77 | 103,500 |
Apr 28, 2023 | 97.77 | 98.91 | 97.63 | 98.91 | 97.84 | 70,700 |
Apr 27, 2023 | 96.41 | 98.54 | 96.15 | 98.26 | 97.20 | 106,100 |
Apr 26, 2023 | 94.66 | 95.15 | 93.48 | 93.55 | 92.54 | 82,600 |
Apr 25, 2023 | 95.52 | 95.70 | 94.44 | 94.44 | 93.42 | 200,000 |
Apr 24, 2023 | 96.12 | 96.58 | 95.38 | 95.93 | 94.89 | 111,900 |
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%