Cboe US - Delayed Quote • USD
Vanguard ESG International Stock ETF (VSGX)
At close: April 24 at 4:00 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 24, 2024 | 55.89 | 55.89 | 55.45 | 55.67 | 55.67 | 122,200 |
Apr 23, 2024 | 55.34 | 55.81 | 55.34 | 55.70 | 55.70 | 178,900 |
Apr 22, 2024 | 54.84 | 55.38 | 54.79 | 55.19 | 55.19 | 229,300 |
Apr 19, 2024 | 54.81 | 54.86 | 54.52 | 54.72 | 54.72 | 75,100 |
Apr 18, 2024 | 54.86 | 55.07 | 54.69 | 54.89 | 54.89 | 60,000 |
Apr 17, 2024 | 55.05 | 55.38 | 54.52 | 54.85 | 54.85 | 128,900 |
Apr 16, 2024 | 54.81 | 55.22 | 54.58 | 54.72 | 54.72 | 86,800 |
Apr 15, 2024 | 56.21 | 56.21 | 55.33 | 55.38 | 55.38 | 92,400 |
Apr 12, 2024 | 56.19 | 56.35 | 55.58 | 55.70 | 55.70 | 290,400 |
Apr 11, 2024 | 56.71 | 56.89 | 56.25 | 56.80 | 56.80 | 57,500 |
Apr 10, 2024 | 56.65 | 56.75 | 56.38 | 56.59 | 56.59 | 356,200 |
Apr 9, 2024 | 57.46 | 57.60 | 57.17 | 57.31 | 57.31 | 81,500 |
Apr 8, 2024 | 57.18 | 57.34 | 57.11 | 57.27 | 57.27 | 125,300 |
Apr 5, 2024 | 56.79 | 57.14 | 56.68 | 56.94 | 56.94 | 78,000 |
Apr 4, 2024 | 57.56 | 57.67 | 56.77 | 56.86 | 56.86 | 96,000 |
Apr 3, 2024 | 56.82 | 57.34 | 56.81 | 57.28 | 57.28 | 108,300 |
Apr 2, 2024 | 56.91 | 57.09 | 56.82 | 56.97 | 56.97 | 406,300 |
Apr 1, 2024 | 57.55 | 57.74 | 57.14 | 57.34 | 57.34 | 98,500 |
Mar 28, 2024 | 57.46 | 57.56 | 57.19 | 57.47 | 57.47 | 113,400 |
Mar 27, 2024 | 57.32 | 57.49 | 57.16 | 57.44 | 57.44 | 65,400 |
Mar 26, 2024 | 57.35 | 57.37 | 57.14 | 57.22 | 57.22 | 152,200 |
Mar 25, 2024 | 57.04 | 57.28 | 57.02 | 57.10 | 57.10 | 150,300 |
Mar 22, 2024 | 57.31 | 57.37 | 57.16 | 57.29 | 57.29 | 148,000 |
Mar 21, 2024 | 57.58 | 57.62 | 57.40 | 57.49 | 57.49 | 169,900 |
Mar 20, 2024 | 56.74 | 57.42 | 56.68 | 57.42 | 57.42 | 265,000 |
Mar 19, 2024 | 56.62 | 56.87 | 56.48 | 56.78 | 56.78 | 95,600 |
Mar 18, 2024 | 56.94 | 56.94 | 56.68 | 56.72 | 56.72 | 93,200 |
Mar 15, 2024 | 0.31 Dividend | |||||
Mar 15, 2024 | 56.89 | 56.90 | 56.56 | 56.79 | 56.79 | 235,300 |
Mar 14, 2024 | 57.50 | 57.52 | 56.93 | 57.09 | 56.78 | 63,100 |
Mar 13, 2024 | 57.56 | 57.69 | 57.51 | 57.55 | 57.23 | 100,800 |
Mar 12, 2024 | 57.52 | 57.84 | 57.17 | 57.84 | 57.52 | 177,800 |
Mar 11, 2024 | 57.19 | 57.29 | 57.04 | 57.23 | 56.92 | 68,400 |
Mar 8, 2024 | 57.82 | 57.85 | 57.33 | 57.52 | 57.20 | 85,500 |
Mar 7, 2024 | 57.26 | 57.64 | 57.25 | 57.56 | 57.24 | 107,400 |
Mar 6, 2024 | 57.02 | 57.14 | 56.83 | 57.00 | 56.69 | 189,700 |
Mar 5, 2024 | 56.46 | 56.56 | 56.10 | 56.23 | 55.92 | 154,400 |
Mar 4, 2024 | 56.52 | 56.61 | 56.44 | 56.52 | 56.21 | 95,700 |
Mar 1, 2024 | 56.23 | 56.69 | 56.19 | 56.65 | 56.34 | 140,700 |
Feb 29, 2024 | 56.11 | 56.20 | 55.82 | 56.04 | 55.73 | 140,600 |
Feb 28, 2024 | 55.92 | 56.00 | 55.79 | 55.82 | 55.51 | 218,800 |
Feb 27, 2024 | 56.23 | 56.38 | 56.23 | 56.32 | 56.01 | 47,100 |
Feb 26, 2024 | 56.28 | 56.41 | 56.17 | 56.24 | 55.93 | 244,100 |
Feb 23, 2024 | 56.30 | 56.45 | 56.23 | 56.29 | 55.98 | 87,900 |
Feb 22, 2024 | 56.14 | 56.35 | 56.11 | 56.35 | 56.04 | 74,800 |
Feb 21, 2024 | 55.69 | 55.79 | 55.50 | 55.75 | 55.44 | 81,900 |
Feb 20, 2024 | 55.85 | 55.85 | 55.56 | 55.64 | 55.33 | 81,900 |
Feb 16, 2024 | 55.51 | 55.75 | 55.38 | 55.57 | 55.27 | 115,100 |
Feb 15, 2024 | 55.14 | 55.45 | 55.14 | 55.43 | 55.13 | 108,300 |
Feb 14, 2024 | 54.64 | 54.93 | 54.57 | 54.93 | 54.63 | 70,200 |
Feb 13, 2024 | 54.46 | 54.51 | 53.98 | 54.19 | 53.89 | 83,400 |
Feb 12, 2024 | 54.95 | 55.38 | 54.95 | 55.16 | 54.86 | 198,900 |
Feb 9, 2024 | 54.76 | 55.05 | 54.62 | 55.05 | 54.75 | 108,400 |
Feb 8, 2024 | 54.81 | 54.81 | 54.62 | 54.80 | 54.50 | 132,300 |
Feb 7, 2024 | 54.88 | 54.99 | 54.83 | 54.93 | 54.63 | 106,000 |
Feb 6, 2024 | 54.53 | 54.91 | 54.51 | 54.86 | 54.56 | 188,600 |
Feb 5, 2024 | 54.33 | 54.47 | 54.10 | 54.36 | 54.06 | 107,900 |
Feb 2, 2024 | 54.46 | 54.57 | 54.28 | 54.50 | 54.20 | 89,200 |
Feb 1, 2024 | 54.59 | 54.98 | 54.48 | 54.98 | 54.68 | 108,100 |
Jan 31, 2024 | 54.80 | 55.00 | 54.33 | 54.45 | 54.15 | 184,400 |
Jan 30, 2024 | 54.58 | 54.70 | 54.48 | 54.70 | 54.40 | 115,200 |
Jan 29, 2024 | 54.54 | 54.91 | 54.50 | 54.89 | 54.59 | 109,000 |
Jan 26, 2024 | 54.65 | 54.75 | 54.55 | 54.69 | 54.39 | 139,800 |
Jan 25, 2024 | 54.59 | 54.59 | 54.30 | 54.48 | 54.18 | 67,600 |
Jan 24, 2024 | 54.74 | 54.80 | 54.40 | 54.40 | 54.10 | 122,500 |
Jan 23, 2024 | 53.90 | 54.07 | 53.79 | 54.05 | 53.75 | 92,000 |
Jan 22, 2024 | 53.99 | 54.17 | 53.95 | 54.05 | 53.75 | 116,900 |
Jan 19, 2024 | 53.65 | 54.02 | 53.47 | 54.01 | 53.71 | 87,500 |
Jan 18, 2024 | 53.41 | 53.64 | 53.36 | 53.62 | 53.33 | 97,200 |
Jan 17, 2024 | 53.08 | 53.24 | 52.92 | 53.19 | 52.90 | 105,100 |
Jan 16, 2024 | 54.09 | 54.12 | 53.74 | 53.84 | 53.54 | 203,400 |
Jan 12, 2024 | 54.96 | 55.11 | 54.72 | 54.79 | 54.49 | 96,900 |
Jan 11, 2024 | 54.74 | 54.79 | 54.19 | 54.60 | 54.30 | 88,200 |
Jan 10, 2024 | 54.43 | 54.65 | 54.43 | 54.58 | 54.28 | 150,000 |
Jan 9, 2024 | 54.26 | 54.44 | 54.23 | 54.32 | 54.02 | 106,800 |
Jan 8, 2024 | 54.42 | 54.87 | 54.36 | 54.84 | 54.54 | 86,100 |
Jan 5, 2024 | 54.31 | 54.75 | 54.19 | 54.36 | 54.06 | 122,100 |
Jan 4, 2024 | 54.15 | 54.50 | 54.01 | 54.30 | 54.00 | 133,900 |
Jan 3, 2024 | 54.18 | 54.36 | 53.98 | 54.17 | 53.87 | 130,400 |
Jan 2, 2024 | 54.82 | 54.84 | 54.51 | 54.60 | 54.30 | 166,400 |
Dec 29, 2023 | 55.27 | 55.46 | 55.16 | 55.28 | 54.98 | 308,100 |
Dec 28, 2023 | 55.30 | 55.49 | 55.19 | 55.20 | 54.90 | 169,200 |
Dec 27, 2023 | 54.85 | 55.16 | 54.85 | 55.13 | 54.83 | 146,500 |
Dec 26, 2023 | 54.69 | 54.87 | 54.68 | 54.80 | 54.50 | 108,700 |
Dec 22, 2023 | 54.52 | 54.71 | 54.40 | 54.57 | 54.27 | 740,200 |
Dec 21, 2023 | 54.30 | 54.53 | 54.15 | 54.53 | 54.23 | 201,300 |
Dec 20, 2023 | 54.14 | 54.31 | 53.58 | 53.62 | 53.33 | 726,200 |
Dec 19, 2023 | 54.00 | 54.30 | 54.00 | 54.26 | 53.96 | 239,700 |
Dec 18, 2023 | 53.80 | 53.86 | 53.67 | 53.86 | 53.56 | 460,300 |
Dec 15, 2023 | 0.55 Dividend | |||||
Dec 15, 2023 | 54.06 | 54.09 | 53.70 | 53.75 | 53.46 | 243,700 |
Dec 14, 2023 | 54.55 | 54.91 | 54.55 | 54.77 | 53.93 | 137,800 |
Dec 13, 2023 | 53.35 | 54.20 | 53.15 | 54.18 | 53.35 | 128,800 |
Dec 12, 2023 | 53.21 | 53.42 | 53.07 | 53.41 | 52.59 | 108,800 |
Dec 11, 2023 | 53.05 | 53.40 | 53.05 | 53.37 | 52.55 | 123,900 |
Dec 8, 2023 | 52.91 | 53.31 | 52.91 | 53.20 | 52.38 | 124,600 |
Dec 7, 2023 | 53.06 | 53.28 | 52.90 | 53.19 | 52.37 | 122,700 |
Dec 6, 2023 | 53.24 | 53.40 | 52.96 | 52.99 | 52.18 | 152,800 |
Dec 5, 2023 | 52.86 | 52.97 | 52.71 | 52.88 | 52.07 | 138,500 |
Dec 4, 2023 | 53.09 | 53.52 | 52.89 | 53.04 | 52.22 | 136,600 |
Dec 1, 2023 | 52.86 | 53.54 | 52.86 | 53.52 | 52.70 | 184,500 |
Nov 30, 2023 | 52.98 | 53.10 | 52.74 | 53.00 | 52.18 | 147,900 |
Nov 29, 2023 | 53.09 | 53.16 | 52.94 | 53.01 | 52.19 | 71,100 |
Nov 28, 2023 | 52.70 | 53.06 | 52.70 | 52.94 | 52.13 | 107,500 |
Nov 27, 2023 | 52.85 | 52.85 | 52.64 | 52.83 | 52.02 | 161,900 |
Nov 24, 2023 | 52.60 | 52.92 | 52.60 | 52.92 | 52.11 | 69,600 |
Nov 22, 2023 | 52.68 | 52.68 | 52.40 | 52.59 | 51.78 | 122,600 |
Nov 21, 2023 | 52.80 | 52.80 | 52.43 | 52.53 | 51.72 | 96,900 |
Nov 20, 2023 | 52.55 | 52.85 | 52.49 | 52.76 | 51.95 | 87,900 |
Nov 17, 2023 | 52.32 | 52.51 | 52.24 | 52.49 | 51.68 | 128,200 |
Nov 16, 2023 | 51.89 | 52.14 | 51.83 | 52.00 | 51.20 | 107,700 |
Nov 15, 2023 | 52.16 | 52.41 | 52.12 | 52.18 | 51.38 | 91,200 |
Nov 14, 2023 | 51.56 | 52.18 | 51.56 | 52.10 | 51.30 | 121,600 |
Nov 13, 2023 | 50.45 | 50.86 | 50.43 | 50.78 | 50.00 | 92,800 |
Nov 10, 2023 | 50.57 | 50.81 | 50.25 | 50.77 | 49.99 | 95,600 |
Nov 9, 2023 | 50.87 | 51.00 | 50.42 | 50.45 | 49.67 | 111,800 |
Nov 8, 2023 | 50.78 | 50.82 | 50.47 | 50.59 | 49.81 | 146,600 |
Nov 7, 2023 | 50.54 | 50.79 | 50.50 | 50.78 | 50.00 | 135,600 |
Nov 6, 2023 | 51.08 | 51.16 | 50.81 | 50.90 | 50.12 | 96,400 |
Nov 3, 2023 | 50.68 | 51.23 | 50.63 | 50.99 | 50.21 | 132,100 |
Nov 2, 2023 | 50.00 | 50.31 | 49.87 | 50.26 | 49.49 | 142,600 |
Nov 1, 2023 | 48.81 | 49.36 | 48.68 | 49.21 | 48.45 | 430,600 |
Oct 31, 2023 | 48.73 | 48.88 | 48.47 | 48.74 | 47.99 | 256,500 |
Oct 30, 2023 | 48.59 | 48.73 | 48.41 | 48.65 | 47.90 | 268,500 |
Oct 27, 2023 | 48.67 | 48.67 | 47.96 | 48.05 | 47.31 | 309,000 |
Oct 26, 2023 | 48.44 | 48.45 | 48.06 | 48.26 | 47.52 | 108,300 |
Oct 25, 2023 | 48.87 | 48.89 | 48.50 | 48.57 | 47.82 | 101,300 |
Oct 24, 2023 | 48.83 | 49.18 | 48.83 | 49.10 | 48.34 | 328,900 |
Oct 23, 2023 | 48.50 | 49.03 | 48.40 | 48.75 | 48.00 | 118,700 |
Oct 20, 2023 | 49.00 | 49.12 | 48.72 | 48.72 | 47.97 | 198,900 |
Oct 19, 2023 | 49.44 | 49.66 | 49.14 | 49.24 | 48.48 | 320,700 |
Oct 18, 2023 | 50.11 | 50.11 | 49.52 | 49.58 | 48.82 | 197,300 |
Oct 17, 2023 | 50.07 | 50.67 | 50.07 | 50.43 | 49.65 | 116,600 |
Oct 16, 2023 | 50.28 | 50.62 | 50.12 | 50.55 | 49.77 | 104,900 |
Oct 13, 2023 | 50.49 | 50.67 | 50.06 | 50.14 | 49.37 | 201,200 |
Oct 12, 2023 | 51.17 | 51.23 | 50.38 | 50.51 | 49.73 | 198,200 |
Oct 11, 2023 | 51.03 | 51.13 | 50.78 | 51.04 | 50.26 | 84,700 |
Oct 10, 2023 | 50.53 | 50.98 | 50.50 | 50.78 | 50.00 | 129,400 |
Oct 9, 2023 | 49.73 | 50.17 | 49.67 | 50.09 | 49.32 | 101,500 |
Oct 6, 2023 | 49.80 | 50.38 | 49.43 | 50.28 | 49.51 | 222,500 |
Oct 5, 2023 | 49.67 | 49.81 | 49.43 | 49.75 | 48.98 | 137,700 |
Oct 4, 2023 | 49.33 | 49.49 | 49.00 | 49.37 | 48.61 | 113,100 |
Oct 3, 2023 | 49.44 | 49.58 | 49.12 | 49.29 | 48.53 | 235,300 |
Oct 2, 2023 | 50.34 | 50.39 | 49.75 | 49.87 | 49.10 | 122,100 |
Sep 29, 2023 | 51.13 | 51.13 | 50.37 | 50.44 | 49.66 | 210,900 |
Sep 28, 2023 | 50.24 | 50.63 | 50.10 | 50.52 | 49.74 | 114,600 |
Sep 27, 2023 | 50.53 | 50.53 | 49.93 | 50.23 | 49.46 | 119,600 |
Sep 26, 2023 | 50.71 | 50.73 | 50.29 | 50.30 | 49.53 | 135,800 |
Sep 25, 2023 | 50.90 | 51.09 | 50.78 | 51.00 | 50.22 | 151,800 |
Sep 22, 2023 | 51.48 | 51.54 | 51.10 | 51.17 | 50.38 | 186,700 |
Sep 21, 2023 | 51.36 | 51.37 | 50.96 | 50.96 | 50.18 | 114,300 |
Sep 20, 2023 | 52.30 | 52.40 | 51.81 | 51.89 | 51.09 | 329,000 |
Sep 19, 2023 | 52.13 | 52.13 | 51.82 | 51.97 | 51.17 | 190,800 |
Sep 18, 2023 | 52.04 | 52.12 | 51.87 | 52.02 | 51.22 | 99,200 |
Sep 15, 2023 | 0.24 Dividend | |||||
Sep 15, 2023 | 52.39 | 52.53 | 52.18 | 52.25 | 51.45 | 182,100 |
Sep 14, 2023 | 52.44 | 52.71 | 52.34 | 52.61 | 51.57 | 77,200 |
Sep 13, 2023 | 52.15 | 52.37 | 52.05 | 52.10 | 51.07 | 91,800 |
Sep 12, 2023 | 52.09 | 52.36 | 52.09 | 52.17 | 51.14 | 93,700 |
Sep 11, 2023 | 52.19 | 52.38 | 52.10 | 52.37 | 51.33 | 100,200 |
Sep 8, 2023 | 51.98 | 51.98 | 51.70 | 51.81 | 50.78 | 72,900 |
Sep 7, 2023 | 51.99 | 51.99 | 51.76 | 51.84 | 50.81 | 148,100 |
Sep 6, 2023 | 52.31 | 52.51 | 52.04 | 52.20 | 51.17 | 162,500 |
Sep 5, 2023 | 52.62 | 52.65 | 52.35 | 52.35 | 51.31 | 67,100 |
Sep 1, 2023 | 53.10 | 53.20 | 52.68 | 52.76 | 51.71 | 74,000 |
Aug 31, 2023 | 52.90 | 52.92 | 52.54 | 52.66 | 51.62 | 112,100 |
Aug 30, 2023 | 52.93 | 53.10 | 52.81 | 52.88 | 51.83 | 137,400 |
Aug 29, 2023 | 52.21 | 52.96 | 52.18 | 52.94 | 51.89 | 53,300 |
Aug 28, 2023 | 52.08 | 52.28 | 52.08 | 52.23 | 51.20 | 146,100 |
Aug 25, 2023 | 51.77 | 51.87 | 51.39 | 51.80 | 50.77 | 102,800 |
Aug 24, 2023 | 51.99 | 52.13 | 51.56 | 51.57 | 50.55 | 84,100 |
Aug 23, 2023 | 51.71 | 52.18 | 51.65 | 52.09 | 51.06 | 101,900 |
Aug 22, 2023 | 51.84 | 51.84 | 51.43 | 51.44 | 50.42 | 132,700 |
Aug 21, 2023 | 51.43 | 51.57 | 51.26 | 51.52 | 50.50 | 68,500 |
Aug 18, 2023 | 51.13 | 51.48 | 51.10 | 51.39 | 50.37 | 92,100 |
Aug 17, 2023 | 52.05 | 52.05 | 51.47 | 51.52 | 50.50 | 148,900 |
Aug 16, 2023 | 52.03 | 52.17 | 51.78 | 51.79 | 50.76 | 51,900 |
Aug 15, 2023 | 52.57 | 52.57 | 52.10 | 52.17 | 51.14 | 52,400 |
Aug 14, 2023 | 52.56 | 52.82 | 52.43 | 52.77 | 51.72 | 119,400 |
Aug 11, 2023 | 53.07 | 53.19 | 52.88 | 52.98 | 51.93 | 95,700 |
Aug 10, 2023 | 53.88 | 54.10 | 53.39 | 53.40 | 52.34 | 395,500 |
Aug 9, 2023 | 53.42 | 53.48 | 53.19 | 53.30 | 52.24 | 112,800 |
Aug 8, 2023 | 53.10 | 53.31 | 52.93 | 53.28 | 52.22 | 82,500 |
Aug 7, 2023 | 53.71 | 53.75 | 53.49 | 53.74 | 52.68 | 165,500 |
Aug 4, 2023 | 53.57 | 53.94 | 53.37 | 53.45 | 52.39 | 95,900 |
Aug 3, 2023 | 53.09 | 53.45 | 53.09 | 53.32 | 52.26 | 108,800 |
Aug 2, 2023 | 53.80 | 53.80 | 53.36 | 53.43 | 52.37 | 78,700 |
Aug 1, 2023 | 54.65 | 54.75 | 54.41 | 54.52 | 53.44 | 98,200 |
Jul 31, 2023 | 55.08 | 55.27 | 55.08 | 55.14 | 54.05 | 185,500 |
Jul 28, 2023 | 55.14 | 55.33 | 55.04 | 55.20 | 54.11 | 110,000 |
Jul 27, 2023 | 55.11 | 55.11 | 54.46 | 54.53 | 53.45 | 102,100 |
Jul 26, 2023 | 54.29 | 54.85 | 54.29 | 54.74 | 53.66 | 114,300 |
Jul 25, 2023 | 54.47 | 54.63 | 54.44 | 54.54 | 53.46 | 91,400 |
Jul 24, 2023 | 54.17 | 54.44 | 54.15 | 54.30 | 53.22 | 121,500 |
Jul 21, 2023 | 54.32 | 54.32 | 54.17 | 54.25 | 53.18 | 70,700 |
Jul 20, 2023 | 54.42 | 54.47 | 54.16 | 54.24 | 53.17 | 71,400 |
Jul 19, 2023 | 54.75 | 54.81 | 54.55 | 54.66 | 53.58 | 58,000 |
Jul 18, 2023 | 54.46 | 54.71 | 54.41 | 54.65 | 53.57 | 80,300 |
Jul 17, 2023 | 54.22 | 54.49 | 54.11 | 54.47 | 53.39 | 94,400 |
Jul 14, 2023 | 54.62 | 54.62 | 54.37 | 54.37 | 53.29 | 71,400 |
Jul 13, 2023 | 54.39 | 54.72 | 54.39 | 54.70 | 53.62 | 148,900 |
Jul 12, 2023 | 53.57 | 53.95 | 53.53 | 53.88 | 52.81 | 92,000 |
Jul 11, 2023 | 52.67 | 52.91 | 52.54 | 52.89 | 51.84 | 122,000 |
Jul 10, 2023 | 52.17 | 52.44 | 52.17 | 52.41 | 51.37 | 88,200 |
Jul 7, 2023 | 51.95 | 52.55 | 51.95 | 52.32 | 51.28 | 139,700 |
Jul 6, 2023 | 52.10 | 52.10 | 51.66 | 51.90 | 50.87 | 88,500 |
Jul 5, 2023 | 52.96 | 52.96 | 52.74 | 52.78 | 51.73 | 103,500 |
Jul 3, 2023 | 53.25 | 53.38 | 53.21 | 53.23 | 52.18 | 70,700 |
Jun 30, 2023 | 52.97 | 53.18 | 52.94 | 53.11 | 52.06 | 118,300 |
Jun 29, 2023 | 52.40 | 52.55 | 52.37 | 52.50 | 51.46 | 102,000 |
Jun 28, 2023 | 52.60 | 52.72 | 52.51 | 52.62 | 51.58 | 73,400 |
Jun 27, 2023 | 52.40 | 52.69 | 52.30 | 52.65 | 51.61 | 70,200 |
Jun 26, 2023 | 52.22 | 52.32 | 52.14 | 52.19 | 51.16 | 210,200 |
Jun 23, 2023 | 52.13 | 52.20 | 52.00 | 52.13 | 51.10 | 199,100 |
Jun 22, 2023 | 52.80 | 52.93 | 52.72 | 52.85 | 51.80 | 720,600 |
Jun 21, 2023 | 53.14 | 53.26 | 52.94 | 53.15 | 52.10 | 167,100 |
Jun 20, 2023 | 53.34 | 53.34 | 53.01 | 53.12 | 52.07 | 95,900 |
Jun 16, 2023 | 0.65 Dividend | |||||
Jun 16, 2023 | 54.29 | 54.29 | 53.92 | 53.97 | 52.90 | 295,900 |
Jun 15, 2023 | 54.26 | 54.74 | 54.20 | 54.70 | 52.98 | 185,600 |
Jun 14, 2023 | 54.22 | 54.44 | 53.88 | 54.21 | 52.51 | 144,200 |
Jun 13, 2023 | 54.08 | 54.16 | 53.95 | 54.08 | 52.38 | 127,800 |
Jun 12, 2023 | 53.46 | 53.59 | 53.40 | 53.56 | 51.88 | 220,700 |
Jun 9, 2023 | 53.39 | 53.48 | 53.26 | 53.33 | 51.66 | 108,400 |
Jun 8, 2023 | 53.00 | 53.37 | 52.96 | 53.33 | 51.66 | 360,600 |
Jun 7, 2023 | 53.20 | 53.38 | 52.85 | 52.87 | 51.21 | 255,000 |
Jun 6, 2023 | 52.97 | 53.35 | 52.91 | 53.32 | 51.65 | 788,200 |
Jun 5, 2023 | 52.98 | 53.07 | 52.88 | 52.89 | 51.23 | 412,400 |
Jun 2, 2023 | 53.15 | 53.22 | 53.05 | 53.18 | 51.51 | 127,600 |
Jun 1, 2023 | 51.97 | 52.47 | 51.85 | 52.45 | 50.80 | 133,300 |
May 31, 2023 | 51.69 | 51.69 | 51.31 | 51.68 | 50.06 | 273,800 |
May 30, 2023 | 52.47 | 52.47 | 51.94 | 52.07 | 50.44 | 152,600 |
May 26, 2023 | 52.27 | 52.62 | 52.23 | 52.56 | 50.91 | 70,500 |
May 25, 2023 | 52.08 | 52.09 | 51.81 | 52.02 | 50.39 | 191,800 |
May 24, 2023 | 52.30 | 52.30 | 51.98 | 52.03 | 50.40 | 117,100 |
May 23, 2023 | 53.03 | 53.08 | 52.65 | 52.68 | 51.03 | 76,600 |
May 22, 2023 | 53.36 | 53.52 | 53.36 | 53.43 | 51.75 | 97,800 |
May 19, 2023 | 53.24 | 53.36 | 53.20 | 53.33 | 51.66 | 71,400 |
May 18, 2023 | 53.01 | 53.13 | 52.84 | 53.13 | 51.46 | 120,500 |
May 17, 2023 | 52.96 | 53.18 | 52.78 | 53.17 | 51.50 | 147,200 |
May 16, 2023 | 53.14 | 53.20 | 52.92 | 52.94 | 51.28 | 101,900 |
May 15, 2023 | 53.05 | 53.40 | 53.02 | 53.37 | 51.69 | 163,800 |
May 12, 2023 | 53.06 | 53.13 | 52.70 | 52.84 | 51.18 | 127,900 |
May 11, 2023 | 52.92 | 53.10 | 52.76 | 53.08 | 51.41 | 199,300 |
May 10, 2023 | 53.39 | 53.39 | 52.93 | 53.29 | 51.62 | 96,200 |
May 9, 2023 | 53.09 | 53.40 | 53.09 | 53.35 | 51.68 | 84,600 |
May 8, 2023 | 53.65 | 53.69 | 53.54 | 53.58 | 51.90 | 109,700 |
May 5, 2023 | 53.05 | 53.64 | 53.03 | 53.53 | 51.85 | 76,800 |
May 4, 2023 | 52.63 | 52.96 | 52.63 | 52.82 | 51.16 | 130,000 |
May 3, 2023 | 52.75 | 53.09 | 52.66 | 52.66 | 51.01 | 102,400 |
May 2, 2023 | 52.81 | 52.81 | 52.40 | 52.64 | 50.99 | 131,500 |
May 1, 2023 | 53.33 | 53.38 | 53.12 | 53.13 | 51.46 | 150,000 |
Apr 28, 2023 | 52.92 | 53.27 | 52.92 | 53.25 | 51.58 | 491,300 |
Apr 27, 2023 | 52.84 | 53.18 | 52.68 | 53.18 | 51.51 | 918,500 |
Apr 26, 2023 | 52.82 | 52.82 | 52.46 | 52.53 | 50.88 | 133,500 |
Apr 25, 2023 | 52.88 | 52.91 | 52.46 | 52.48 | 50.83 | 125,700 |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%