NYSEArca - Delayed Quote • USD
Vanguard FTSE Pacific Index Fund ETF Shares (VPL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 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 26, 2024 | 72.25 | 72.61 | 72.22 | 72.51 | 72.51 | 256,800 |
Apr 25, 2024 | 71.43 | 72.12 | 71.21 | 72.02 | 72.02 | 281,400 |
Apr 24, 2024 | 72.87 | 72.92 | 72.45 | 72.70 | 72.70 | 267,300 |
Apr 23, 2024 | 72.15 | 72.65 | 72.09 | 72.57 | 72.57 | 475,000 |
Apr 22, 2024 | 71.86 | 72.49 | 71.80 | 72.30 | 72.30 | 662,700 |
Apr 19, 2024 | 71.76 | 71.79 | 71.28 | 71.43 | 71.43 | 407,400 |
Apr 18, 2024 | 72.01 | 72.27 | 71.64 | 71.74 | 71.74 | 321,800 |
Apr 17, 2024 | 72.04 | 72.07 | 71.45 | 71.75 | 71.75 | 450,800 |
Apr 16, 2024 | 72.23 | 72.39 | 71.83 | 72.04 | 72.04 | 385,300 |
Apr 15, 2024 | 74.24 | 74.31 | 73.08 | 73.21 | 73.21 | 337,800 |
Apr 12, 2024 | 74.19 | 74.29 | 73.56 | 73.62 | 73.62 | 465,700 |
Apr 11, 2024 | 74.96 | 75.05 | 74.24 | 74.90 | 74.90 | 219,900 |
Apr 10, 2024 | 74.41 | 74.46 | 73.84 | 74.18 | 74.18 | 782,600 |
Apr 9, 2024 | 75.83 | 75.87 | 75.26 | 75.61 | 75.61 | 527,900 |
Apr 8, 2024 | 75.35 | 75.53 | 75.24 | 75.30 | 75.30 | 489,700 |
Apr 5, 2024 | 74.85 | 75.23 | 74.66 | 75.05 | 75.05 | 310,000 |
Apr 4, 2024 | 75.93 | 75.93 | 74.75 | 74.80 | 74.80 | 337,900 |
Apr 3, 2024 | 74.79 | 75.47 | 74.78 | 75.38 | 75.38 | 229,200 |
Apr 2, 2024 | 75.01 | 75.09 | 74.82 | 75.07 | 75.07 | 305,400 |
Apr 1, 2024 | 75.59 | 75.67 | 75.13 | 75.29 | 75.29 | 582,200 |
Mar 28, 2024 | 75.91 | 76.16 | 75.91 | 76.03 | 76.03 | 339,900 |
Mar 27, 2024 | 76.08 | 76.32 | 75.91 | 76.31 | 76.31 | 334,300 |
Mar 26, 2024 | 76.19 | 76.19 | 75.87 | 75.89 | 75.89 | 248,100 |
Mar 25, 2024 | 75.69 | 75.97 | 75.65 | 75.75 | 75.75 | 214,400 |
Mar 22, 2024 | 76.39 | 76.40 | 76.05 | 76.14 | 76.14 | 576,200 |
Mar 21, 2024 | 76.44 | 76.57 | 76.33 | 76.38 | 76.38 | 238,700 |
Mar 20, 2024 | 75.39 | 76.09 | 75.27 | 76.06 | 76.06 | 377,700 |
Mar 19, 2024 | 74.99 | 75.45 | 74.84 | 75.37 | 75.37 | 296,900 |
Mar 18, 2024 | 75.14 | 75.23 | 74.97 | 75.16 | 75.16 | 560,900 |
Mar 15, 2024 | 0.29 Dividend | |||||
Mar 15, 2024 | 74.53 | 74.65 | 74.29 | 74.53 | 74.53 | 297,200 |
Mar 14, 2024 | 75.34 | 75.40 | 74.56 | 74.80 | 74.51 | 395,000 |
Mar 13, 2024 | 75.05 | 75.41 | 74.99 | 75.21 | 74.92 | 243,400 |
Mar 12, 2024 | 75.12 | 75.56 | 74.90 | 75.56 | 75.27 | 266,300 |
Mar 11, 2024 | 75.07 | 75.20 | 74.87 | 75.03 | 74.74 | 365,500 |
Mar 8, 2024 | 76.62 | 76.75 | 76.08 | 76.12 | 75.83 | 641,700 |
Mar 7, 2024 | 76.06 | 76.26 | 75.90 | 76.15 | 75.86 | 368,900 |
Mar 6, 2024 | 75.69 | 76.08 | 75.59 | 75.79 | 75.50 | 479,300 |
Mar 5, 2024 | 74.91 | 75.13 | 74.44 | 74.61 | 74.32 | 284,100 |
Mar 4, 2024 | 74.68 | 74.81 | 74.60 | 74.62 | 74.33 | 349,900 |
Mar 1, 2024 | 74.53 | 75.06 | 74.33 | 74.99 | 74.70 | 309,500 |
Feb 29, 2024 | 74.13 | 74.27 | 73.71 | 74.01 | 73.73 | 271,600 |
Feb 28, 2024 | 73.58 | 73.74 | 73.53 | 73.62 | 73.34 | 162,000 |
Feb 27, 2024 | 74.01 | 74.12 | 73.94 | 74.08 | 73.80 | 438,600 |
Feb 26, 2024 | 74.12 | 74.12 | 73.82 | 73.95 | 73.67 | 215,100 |
Feb 23, 2024 | 74.10 | 74.32 | 74.08 | 74.16 | 73.88 | 196,400 |
Feb 22, 2024 | 73.97 | 74.16 | 73.82 | 74.11 | 73.83 | 358,500 |
Feb 21, 2024 | 73.11 | 73.30 | 72.93 | 73.16 | 72.88 | 282,900 |
Feb 20, 2024 | 73.41 | 73.55 | 73.08 | 73.26 | 72.98 | 363,500 |
Feb 16, 2024 | 72.89 | 73.33 | 72.76 | 72.98 | 72.70 | 606,400 |
Feb 15, 2024 | 72.45 | 72.95 | 72.45 | 72.91 | 72.63 | 315,100 |
Feb 14, 2024 | 72.03 | 72.32 | 71.90 | 72.29 | 72.01 | 246,600 |
Feb 13, 2024 | 72.13 | 72.17 | 71.38 | 71.65 | 71.38 | 366,700 |
Feb 12, 2024 | 72.30 | 72.87 | 72.30 | 72.58 | 72.30 | 489,600 |
Feb 9, 2024 | 71.97 | 72.22 | 71.77 | 72.21 | 71.93 | 742,400 |
Feb 8, 2024 | 71.70 | 71.90 | 71.45 | 71.84 | 71.56 | 956,900 |
Feb 7, 2024 | 72.15 | 72.26 | 72.02 | 72.16 | 71.88 | 660,100 |
Feb 6, 2024 | 71.41 | 71.85 | 71.41 | 71.84 | 71.56 | 281,000 |
Feb 5, 2024 | 71.57 | 71.75 | 71.24 | 71.55 | 71.28 | 268,300 |
Feb 2, 2024 | 71.86 | 72.03 | 71.63 | 72.01 | 71.73 | 233,600 |
Feb 1, 2024 | 71.74 | 72.22 | 71.56 | 72.17 | 71.89 | 559,700 |
Jan 31, 2024 | 71.85 | 72.23 | 71.27 | 71.38 | 71.11 | 385,900 |
Jan 30, 2024 | 71.48 | 71.53 | 71.23 | 71.46 | 71.19 | 379,700 |
Jan 29, 2024 | 71.47 | 71.89 | 71.32 | 71.82 | 71.54 | 584,600 |
Jan 26, 2024 | 71.15 | 71.32 | 71.03 | 71.11 | 70.84 | 328,900 |
Jan 25, 2024 | 71.62 | 71.62 | 71.09 | 71.31 | 71.04 | 529,600 |
Jan 24, 2024 | 71.74 | 71.88 | 71.39 | 71.42 | 71.15 | 289,100 |
Jan 23, 2024 | 71.08 | 71.27 | 70.90 | 71.22 | 70.95 | 218,400 |
Jan 22, 2024 | 71.26 | 71.59 | 71.25 | 71.39 | 71.12 | 328,200 |
Jan 19, 2024 | 70.63 | 71.07 | 70.39 | 71.05 | 70.78 | 514,800 |
Jan 18, 2024 | 70.31 | 70.70 | 70.28 | 70.68 | 70.41 | 485,100 |
Jan 17, 2024 | 69.86 | 70.04 | 69.61 | 70.03 | 69.76 | 823,500 |
Jan 16, 2024 | 71.53 | 71.55 | 70.90 | 71.07 | 70.80 | 3,307,300 |
Jan 12, 2024 | 72.42 | 72.63 | 72.09 | 72.18 | 71.90 | 216,200 |
Jan 11, 2024 | 71.86 | 71.96 | 71.17 | 71.82 | 71.54 | 227,300 |
Jan 10, 2024 | 71.47 | 71.61 | 71.37 | 71.51 | 71.24 | 369,600 |
Jan 9, 2024 | 70.90 | 71.08 | 70.73 | 70.88 | 70.61 | 643,400 |
Jan 8, 2024 | 70.70 | 71.52 | 70.67 | 71.50 | 71.23 | 296,800 |
Jan 5, 2024 | 70.67 | 71.42 | 70.63 | 70.76 | 70.49 | 290,200 |
Jan 4, 2024 | 70.52 | 70.84 | 70.44 | 70.48 | 70.21 | 1,498,300 |
Jan 3, 2024 | 70.77 | 71.07 | 70.46 | 70.79 | 70.52 | 307,500 |
Jan 2, 2024 | 71.36 | 71.75 | 71.29 | 71.40 | 71.13 | 834,700 |
Dec 29, 2023 | 71.95 | 72.21 | 71.85 | 72.03 | 71.75 | 604,000 |
Dec 28, 2023 | 72.15 | 72.40 | 72.05 | 72.07 | 71.79 | 831,600 |
Dec 27, 2023 | 71.27 | 71.64 | 71.27 | 71.59 | 71.32 | 887,600 |
Dec 26, 2023 | 70.97 | 71.23 | 70.77 | 71.14 | 70.87 | 255,800 |
Dec 22, 2023 | 70.98 | 71.23 | 70.83 | 71.04 | 70.77 | 453,200 |
Dec 21, 2023 | 70.40 | 70.85 | 70.33 | 70.85 | 70.58 | 595,700 |
Dec 20, 2023 | 70.32 | 70.44 | 69.46 | 69.50 | 69.23 | 728,100 |
Dec 19, 2023 | 69.98 | 70.25 | 69.95 | 70.07 | 69.80 | 561,600 |
Dec 18, 2023 | 1.30 Dividend | |||||
Dec 18, 2023 | 69.66 | 69.80 | 69.39 | 69.55 | 69.28 | 558,900 |
Dec 15, 2023 | 71.20 | 71.30 | 70.67 | 70.70 | 69.13 | 270,300 |
Dec 14, 2023 | 71.05 | 71.54 | 71.00 | 71.31 | 69.73 | 707,900 |
Dec 13, 2023 | 69.72 | 71.13 | 69.53 | 71.13 | 69.55 | 452,200 |
Dec 12, 2023 | 69.54 | 69.92 | 69.38 | 69.89 | 68.34 | 562,800 |
Dec 11, 2023 | 69.53 | 69.89 | 69.53 | 69.86 | 68.31 | 780,400 |
Dec 8, 2023 | 69.26 | 69.70 | 69.19 | 69.57 | 68.03 | 219,700 |
Dec 7, 2023 | 69.42 | 70.05 | 69.10 | 69.74 | 68.19 | 347,700 |
Dec 6, 2023 | 69.68 | 69.73 | 69.10 | 69.14 | 67.61 | 1,499,300 |
Dec 5, 2023 | 68.66 | 68.87 | 68.49 | 68.65 | 67.13 | 203,400 |
Dec 4, 2023 | 69.13 | 69.47 | 68.99 | 69.09 | 67.56 | 384,200 |
Dec 1, 2023 | 69.11 | 70.17 | 69.11 | 70.12 | 68.57 | 342,800 |
Nov 30, 2023 | 69.42 | 69.52 | 69.12 | 69.39 | 67.85 | 376,400 |
Nov 29, 2023 | 69.42 | 69.60 | 69.27 | 69.38 | 67.84 | 268,400 |
Nov 28, 2023 | 69.21 | 69.72 | 69.12 | 69.52 | 67.98 | 377,200 |
Nov 27, 2023 | 69.15 | 69.30 | 69.02 | 69.22 | 67.69 | 402,600 |
Nov 24, 2023 | 69.14 | 69.34 | 69.08 | 69.34 | 67.80 | 187,300 |
Nov 22, 2023 | 69.25 | 69.33 | 68.93 | 69.25 | 67.72 | 284,900 |
Nov 21, 2023 | 69.33 | 69.46 | 68.93 | 68.99 | 67.46 | 512,600 |
Nov 20, 2023 | 68.91 | 69.42 | 68.91 | 69.32 | 67.78 | 321,600 |
Nov 17, 2023 | 68.78 | 69.06 | 68.75 | 69.00 | 67.47 | 330,800 |
Nov 16, 2023 | 68.25 | 68.47 | 68.08 | 68.28 | 66.77 | 381,300 |
Nov 15, 2023 | 68.46 | 68.69 | 68.21 | 68.31 | 66.80 | 996,300 |
Nov 14, 2023 | 67.94 | 68.63 | 67.82 | 68.57 | 67.05 | 436,400 |
Nov 13, 2023 | 66.56 | 67.10 | 66.48 | 66.97 | 65.49 | 279,200 |
Nov 10, 2023 | 66.60 | 67.02 | 66.31 | 66.98 | 65.50 | 201,900 |
Nov 9, 2023 | 67.22 | 67.37 | 66.52 | 66.56 | 65.09 | 347,100 |
Nov 8, 2023 | 66.82 | 66.93 | 66.40 | 66.62 | 65.14 | 242,100 |
Nov 7, 2023 | 67.21 | 67.57 | 67.06 | 67.49 | 65.99 | 332,700 |
Nov 6, 2023 | 68.41 | 68.48 | 67.99 | 68.16 | 66.65 | 397,100 |
Nov 3, 2023 | 67.97 | 68.55 | 67.92 | 68.32 | 66.81 | 400,700 |
Nov 2, 2023 | 66.67 | 67.15 | 66.57 | 67.10 | 65.61 | 368,600 |
Nov 1, 2023 | 65.22 | 65.89 | 65.18 | 65.84 | 64.38 | 565,600 |
Oct 31, 2023 | 64.63 | 64.90 | 64.43 | 64.84 | 63.40 | 703,400 |
Oct 30, 2023 | 64.50 | 64.57 | 64.09 | 64.53 | 63.10 | 654,200 |
Oct 27, 2023 | 64.38 | 64.38 | 63.74 | 63.90 | 62.48 | 427,200 |
Oct 26, 2023 | 63.90 | 64.05 | 63.44 | 63.66 | 62.25 | 322,600 |
Oct 25, 2023 | 64.79 | 64.84 | 64.29 | 64.35 | 62.92 | 510,200 |
Oct 24, 2023 | 64.78 | 65.00 | 64.64 | 64.98 | 63.54 | 382,500 |
Oct 23, 2023 | 64.10 | 64.76 | 63.87 | 64.41 | 62.98 | 512,400 |
Oct 20, 2023 | 64.74 | 64.89 | 64.34 | 64.36 | 62.93 | 321,900 |
Oct 19, 2023 | 65.40 | 65.74 | 64.87 | 64.99 | 63.55 | 314,700 |
Oct 18, 2023 | 66.20 | 66.25 | 65.41 | 65.54 | 64.09 | 314,700 |
Oct 17, 2023 | 65.99 | 66.83 | 65.96 | 66.52 | 65.05 | 295,800 |
Oct 16, 2023 | 65.99 | 66.46 | 65.90 | 66.41 | 64.94 | 442,800 |
Oct 13, 2023 | 66.37 | 66.54 | 65.89 | 66.04 | 64.58 | 306,900 |
Oct 12, 2023 | 67.38 | 67.41 | 66.49 | 66.70 | 65.22 | 422,300 |
Oct 11, 2023 | 67.20 | 67.27 | 66.72 | 67.04 | 65.55 | 556,000 |
Oct 10, 2023 | 66.69 | 67.22 | 66.66 | 67.01 | 65.53 | 435,200 |
Oct 9, 2023 | 65.64 | 66.41 | 65.64 | 66.27 | 64.80 | 209,100 |
Oct 6, 2023 | 65.53 | 66.33 | 65.23 | 66.20 | 64.73 | 288,300 |
Oct 5, 2023 | 65.49 | 65.82 | 65.28 | 65.71 | 64.25 | 270,100 |
Oct 4, 2023 | 64.73 | 64.86 | 64.32 | 64.76 | 63.33 | 555,700 |
Oct 3, 2023 | 65.32 | 65.73 | 64.88 | 65.14 | 63.70 | 697,200 |
Oct 2, 2023 | 66.46 | 66.58 | 65.96 | 66.16 | 64.69 | 314,200 |
Sep 29, 2023 | 67.66 | 67.66 | 66.77 | 66.88 | 65.40 | 412,100 |
Sep 28, 2023 | 67.10 | 67.71 | 66.97 | 67.59 | 66.09 | 380,400 |
Sep 27, 2023 | 67.59 | 67.66 | 66.89 | 67.20 | 65.71 | 364,600 |
Sep 26, 2023 | 67.48 | 67.64 | 67.05 | 67.07 | 65.58 | 314,600 |
Sep 25, 2023 | 68.00 | 68.22 | 67.81 | 68.18 | 66.67 | 401,300 |
Sep 22, 2023 | 68.57 | 68.77 | 68.27 | 68.30 | 66.79 | 671,800 |
Sep 21, 2023 | 68.20 | 68.37 | 67.87 | 67.90 | 66.40 | 458,700 |
Sep 20, 2023 | 69.69 | 70.05 | 69.20 | 69.21 | 67.68 | 766,700 |
Sep 19, 2023 | 70.00 | 70.11 | 69.76 | 69.93 | 68.38 | 202,700 |
Sep 18, 2023 | 0.28 Dividend | |||||
Sep 18, 2023 | 69.67 | 69.84 | 69.49 | 69.83 | 68.28 | 297,300 |
Sep 15, 2023 | 70.32 | 70.49 | 69.97 | 70.03 | 68.21 | 265,600 |
Sep 14, 2023 | 70.11 | 70.44 | 69.97 | 70.33 | 68.50 | 296,500 |
Sep 13, 2023 | 69.30 | 69.47 | 69.10 | 69.25 | 67.45 | 437,700 |
Sep 12, 2023 | 69.33 | 69.60 | 69.27 | 69.37 | 67.56 | 137,700 |
Sep 11, 2023 | 69.41 | 69.59 | 69.30 | 69.54 | 67.73 | 183,500 |
Sep 8, 2023 | 68.87 | 69.02 | 68.67 | 68.75 | 66.96 | 149,800 |
Sep 7, 2023 | 69.19 | 69.30 | 69.01 | 69.21 | 67.41 | 277,500 |
Sep 6, 2023 | 69.60 | 69.73 | 69.15 | 69.31 | 67.51 | 163,000 |
Sep 5, 2023 | 69.73 | 69.73 | 69.48 | 69.50 | 67.69 | 159,900 |
Sep 1, 2023 | 70.21 | 70.27 | 69.53 | 69.81 | 67.99 | 304,800 |
Aug 31, 2023 | 69.29 | 69.41 | 69.12 | 69.31 | 67.51 | 310,500 |
Aug 30, 2023 | 69.11 | 69.32 | 68.84 | 69.00 | 67.20 | 450,700 |
Aug 29, 2023 | 68.12 | 69.19 | 68.06 | 69.15 | 67.35 | 196,800 |
Aug 28, 2023 | 68.19 | 68.43 | 68.17 | 68.37 | 66.59 | 493,000 |
Aug 25, 2023 | 67.68 | 67.96 | 67.15 | 67.74 | 65.98 | 152,700 |
Aug 24, 2023 | 67.90 | 68.01 | 67.23 | 67.31 | 65.56 | 181,900 |
Aug 23, 2023 | 67.67 | 68.22 | 67.62 | 68.10 | 66.33 | 384,400 |
Aug 22, 2023 | 67.51 | 67.52 | 67.09 | 67.15 | 65.40 | 321,800 |
Aug 21, 2023 | 66.95 | 67.12 | 66.66 | 67.06 | 65.31 | 334,800 |
Aug 18, 2023 | 66.63 | 67.10 | 66.60 | 66.99 | 65.25 | 380,900 |
Aug 17, 2023 | 67.52 | 67.63 | 66.86 | 66.97 | 65.23 | 375,100 |
Aug 16, 2023 | 67.63 | 67.82 | 67.19 | 67.23 | 65.48 | 683,900 |
Aug 15, 2023 | 68.39 | 68.46 | 67.92 | 68.03 | 66.26 | 321,900 |
Aug 14, 2023 | 68.57 | 68.90 | 68.40 | 68.88 | 67.09 | 265,400 |
Aug 11, 2023 | 69.44 | 69.69 | 69.25 | 69.35 | 67.54 | 337,700 |
Aug 10, 2023 | 70.22 | 70.62 | 69.68 | 69.74 | 67.92 | 411,500 |
Aug 9, 2023 | 69.88 | 69.92 | 69.41 | 69.57 | 67.76 | 343,800 |
Aug 8, 2023 | 69.59 | 69.79 | 69.32 | 69.76 | 67.94 | 303,400 |
Aug 7, 2023 | 70.41 | 70.48 | 70.18 | 70.44 | 68.61 | 156,200 |
Aug 4, 2023 | 70.18 | 70.72 | 69.98 | 70.08 | 68.26 | 481,300 |
Aug 3, 2023 | 69.41 | 69.91 | 69.31 | 69.77 | 67.95 | 288,300 |
Aug 2, 2023 | 70.41 | 70.47 | 69.85 | 69.91 | 68.09 | 2,812,100 |
Aug 1, 2023 | 71.65 | 71.68 | 71.30 | 71.34 | 69.48 | 293,100 |
Jul 31, 2023 | 72.09 | 72.43 | 72.01 | 72.25 | 70.37 | 397,800 |
Jul 28, 2023 | 72.30 | 72.59 | 72.15 | 72.29 | 70.41 | 306,400 |
Jul 27, 2023 | 72.27 | 72.33 | 71.69 | 71.80 | 69.93 | 267,100 |
Jul 26, 2023 | 71.45 | 71.98 | 71.31 | 71.79 | 69.92 | 246,600 |
Jul 25, 2023 | 71.26 | 71.62 | 71.26 | 71.57 | 69.71 | 207,400 |
Jul 24, 2023 | 71.03 | 71.42 | 70.97 | 71.27 | 69.41 | 220,800 |
Jul 21, 2023 | 71.21 | 71.22 | 70.92 | 70.96 | 69.11 | 225,800 |
Jul 20, 2023 | 71.33 | 71.43 | 71.01 | 71.12 | 69.27 | 162,500 |
Jul 19, 2023 | 71.87 | 71.97 | 71.63 | 71.79 | 69.92 | 235,700 |
Jul 18, 2023 | 71.73 | 72.03 | 71.56 | 71.87 | 70.00 | 405,100 |
Jul 17, 2023 | 71.04 | 71.42 | 70.93 | 71.30 | 69.44 | 270,400 |
Jul 14, 2023 | 71.60 | 71.61 | 71.28 | 71.35 | 69.49 | 411,200 |
Jul 13, 2023 | 71.70 | 71.95 | 71.55 | 71.89 | 70.02 | 475,700 |
Jul 12, 2023 | 70.39 | 70.94 | 70.34 | 70.79 | 68.95 | 334,900 |
Jul 11, 2023 | 69.49 | 69.88 | 69.29 | 69.88 | 68.06 | 393,200 |
Jul 10, 2023 | 68.81 | 69.25 | 68.81 | 69.18 | 67.38 | 598,100 |
Jul 7, 2023 | 68.61 | 69.47 | 68.59 | 69.16 | 67.36 | 702,400 |
Jul 6, 2023 | 68.55 | 68.62 | 68.01 | 68.38 | 66.60 | 439,100 |
Jul 5, 2023 | 69.78 | 69.78 | 69.47 | 69.53 | 67.72 | 311,600 |
Jul 3, 2023 | 70.13 | 70.35 | 70.06 | 70.07 | 68.25 | 491,300 |
Jun 30, 2023 | 69.50 | 69.80 | 69.39 | 69.72 | 67.90 | 442,400 |
Jun 29, 2023 | 69.07 | 69.25 | 69.00 | 69.17 | 67.37 | 194,700 |
Jun 28, 2023 | 69.30 | 69.64 | 69.23 | 69.43 | 67.62 | 316,900 |
Jun 27, 2023 | 69.12 | 69.35 | 68.87 | 69.31 | 67.51 | 187,200 |
Jun 26, 2023 | 68.74 | 69.01 | 68.71 | 68.81 | 67.02 | 227,200 |
Jun 23, 2023 | 68.78 | 68.85 | 68.58 | 68.75 | 66.96 | 318,500 |
Jun 22, 2023 | 70.38 | 70.56 | 70.29 | 70.39 | 68.56 | 261,300 |
Jun 21, 2023 | 70.84 | 71.22 | 70.71 | 71.02 | 69.17 | 167,800 |
Jun 20, 2023 | 0.52 Dividend | |||||
Jun 20, 2023 | 70.82 | 70.94 | 70.51 | 70.67 | 68.83 | 296,300 |
Jun 16, 2023 | 72.65 | 72.65 | 72.01 | 72.05 | 69.67 | 242,300 |
Jun 15, 2023 | 71.72 | 72.46 | 71.63 | 72.43 | 70.03 | 482,100 |
Jun 14, 2023 | 72.18 | 72.46 | 71.66 | 72.15 | 69.76 | 700,200 |
Jun 13, 2023 | 72.09 | 72.25 | 71.84 | 72.03 | 69.65 | 648,000 |
Jun 12, 2023 | 70.84 | 71.09 | 70.75 | 71.09 | 68.74 | 371,100 |
Jun 9, 2023 | 70.78 | 70.91 | 70.55 | 70.72 | 68.38 | 262,400 |
Jun 8, 2023 | 69.60 | 70.23 | 69.55 | 70.15 | 67.83 | 232,400 |
Jun 7, 2023 | 69.89 | 70.21 | 69.43 | 69.43 | 67.13 | 506,500 |
Jun 6, 2023 | 70.28 | 70.82 | 70.17 | 70.75 | 68.41 | 469,000 |
Jun 5, 2023 | 70.13 | 70.17 | 69.77 | 69.77 | 67.46 | 571,900 |
Jun 2, 2023 | 69.95 | 70.13 | 69.86 | 70.05 | 67.73 | 612,000 |
Jun 1, 2023 | 68.19 | 68.83 | 68.06 | 68.80 | 66.52 | 692,600 |
May 31, 2023 | 67.39 | 67.53 | 66.96 | 67.45 | 65.22 | 820,800 |
May 30, 2023 | 68.40 | 68.40 | 67.91 | 68.05 | 65.80 | 563,400 |
May 26, 2023 | 68.13 | 68.61 | 68.01 | 68.54 | 66.27 | 263,100 |
May 25, 2023 | 68.11 | 68.14 | 67.76 | 68.05 | 65.80 | 682,700 |
May 24, 2023 | 68.32 | 68.40 | 67.98 | 68.01 | 65.76 | 2,600,200 |
May 23, 2023 | 68.93 | 69.19 | 68.77 | 68.81 | 66.53 | 259,300 |
May 22, 2023 | 69.59 | 69.89 | 69.59 | 69.74 | 67.43 | 198,000 |
May 19, 2023 | 69.20 | 69.45 | 69.18 | 69.42 | 67.12 | 319,400 |
May 18, 2023 | 69.10 | 69.10 | 68.73 | 69.09 | 66.80 | 294,700 |
May 17, 2023 | 68.98 | 69.25 | 68.82 | 69.17 | 66.88 | 338,000 |
May 16, 2023 | 69.00 | 69.17 | 68.73 | 68.73 | 66.46 | 324,000 |
May 15, 2023 | 68.92 | 69.34 | 68.88 | 69.32 | 67.03 | 326,700 |
May 12, 2023 | 68.96 | 68.96 | 68.41 | 68.60 | 66.33 | 275,500 |
May 11, 2023 | 68.71 | 68.74 | 68.32 | 68.73 | 66.46 | 331,700 |
May 10, 2023 | 69.15 | 69.15 | 68.61 | 68.95 | 66.67 | 468,800 |
May 9, 2023 | 68.85 | 69.16 | 68.85 | 69.07 | 66.79 | 246,500 |
May 8, 2023 | 69.02 | 69.03 | 68.83 | 68.95 | 66.67 | 321,600 |
May 5, 2023 | 68.29 | 69.10 | 68.29 | 68.98 | 66.70 | 261,200 |
May 4, 2023 | 67.88 | 68.20 | 67.83 | 67.98 | 65.73 | 396,100 |
May 3, 2023 | 67.73 | 68.19 | 67.69 | 67.69 | 65.45 | 558,800 |
May 2, 2023 | 67.60 | 67.62 | 67.19 | 67.54 | 65.31 | 262,100 |
May 1, 2023 | 68.23 | 68.38 | 68.00 | 68.15 | 65.90 | 715,300 |
Apr 28, 2023 | 67.65 | 68.25 | 67.65 | 68.24 | 65.98 | 2,847,700 |
Apr 27, 2023 | 67.78 | 68.36 | 67.68 | 68.33 | 66.07 | 279,000 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%