NYSEArca - Delayed Quote • USD
Vanguard Total World Stock Index Fund ETF Shares (VT)
At close: April 23 at 4:00 PM EDT
Pre-Market: 9:01 AM 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 | 106.29 | 107.30 | 106.19 | 107.13 | 107.13 | 1,763,900 |
Apr 22, 2024 | 105.47 | 106.39 | 105.12 | 105.92 | 105.92 | 1,847,400 |
Apr 19, 2024 | 105.45 | 105.68 | 104.64 | 104.94 | 104.94 | 2,264,500 |
Apr 18, 2024 | 105.86 | 106.30 | 105.23 | 105.43 | 105.43 | 1,587,600 |
Apr 17, 2024 | 106.46 | 106.54 | 105.23 | 105.59 | 105.59 | 3,519,300 |
Apr 16, 2024 | 106.23 | 106.54 | 105.69 | 105.99 | 105.99 | 2,299,300 |
Apr 15, 2024 | 108.59 | 108.61 | 106.37 | 106.60 | 106.60 | 2,497,400 |
Apr 12, 2024 | 108.48 | 108.76 | 107.36 | 107.61 | 107.61 | 2,353,000 |
Apr 11, 2024 | 109.10 | 109.59 | 108.26 | 109.38 | 109.38 | 2,141,000 |
Apr 10, 2024 | 108.77 | 109.18 | 108.33 | 108.76 | 108.76 | 1,517,100 |
Apr 9, 2024 | 110.29 | 110.39 | 109.22 | 110.02 | 110.02 | 1,802,900 |
Apr 8, 2024 | 109.95 | 110.09 | 109.73 | 109.85 | 109.85 | 1,005,800 |
Apr 5, 2024 | 108.91 | 109.94 | 108.78 | 109.61 | 109.61 | 1,544,200 |
Apr 4, 2024 | 110.64 | 110.74 | 108.67 | 108.72 | 108.72 | 3,486,100 |
Apr 3, 2024 | 109.33 | 110.09 | 109.32 | 109.85 | 109.85 | 1,207,600 |
Apr 2, 2024 | 109.54 | 109.59 | 109.21 | 109.57 | 109.57 | 1,929,900 |
Apr 1, 2024 | 110.64 | 110.73 | 109.99 | 110.21 | 110.21 | 3,399,000 |
Mar 28, 2024 | 110.48 | 110.70 | 110.43 | 110.50 | 110.50 | 1,294,800 |
Mar 27, 2024 | 110.15 | 110.48 | 109.82 | 110.46 | 110.46 | 1,884,700 |
Mar 26, 2024 | 110.12 | 110.16 | 109.61 | 109.64 | 109.64 | 1,369,700 |
Mar 25, 2024 | 109.68 | 109.99 | 109.67 | 109.77 | 109.77 | 2,037,100 |
Mar 22, 2024 | 110.25 | 110.27 | 109.91 | 109.99 | 109.99 | 1,649,300 |
Mar 21, 2024 | 110.47 | 110.68 | 110.30 | 110.33 | 110.33 | 2,301,700 |
Mar 20, 2024 | 108.98 | 110.06 | 108.82 | 110.00 | 110.00 | 2,196,400 |
Mar 19, 2024 | 108.37 | 108.96 | 108.15 | 108.92 | 108.92 | 1,720,200 |
Mar 18, 2024 | 108.84 | 108.94 | 108.48 | 108.54 | 108.54 | 1,242,300 |
Mar 15, 2024 | 0.42 Dividend | |||||
Mar 15, 2024 | 108.30 | 108.52 | 107.89 | 108.14 | 108.14 | 1,822,500 |
Mar 14, 2024 | 109.67 | 109.67 | 108.48 | 109.04 | 108.62 | 2,614,900 |
Mar 13, 2024 | 109.67 | 109.78 | 109.27 | 109.53 | 109.11 | 1,537,700 |
Mar 12, 2024 | 109.10 | 109.78 | 108.60 | 109.71 | 109.29 | 1,568,300 |
Mar 11, 2024 | 108.58 | 108.78 | 108.17 | 108.66 | 108.24 | 1,825,100 |
Mar 8, 2024 | 109.59 | 110.02 | 108.74 | 108.91 | 108.49 | 1,540,500 |
Mar 7, 2024 | 109.00 | 109.57 | 108.84 | 109.43 | 109.01 | 1,322,100 |
Mar 6, 2024 | 108.46 | 108.76 | 108.07 | 108.32 | 107.90 | 2,003,400 |
Mar 5, 2024 | 108.01 | 108.19 | 107.08 | 107.46 | 107.05 | 1,369,600 |
Mar 4, 2024 | 108.32 | 108.62 | 108.23 | 108.29 | 107.87 | 1,721,800 |
Mar 1, 2024 | 107.78 | 108.55 | 107.52 | 108.46 | 108.04 | 3,583,700 |
Feb 29, 2024 | 107.56 | 107.67 | 106.92 | 107.50 | 107.08 | 1,678,800 |
Feb 28, 2024 | 107.01 | 107.21 | 106.89 | 107.06 | 106.65 | 1,042,600 |
Feb 27, 2024 | 107.37 | 107.50 | 107.16 | 107.47 | 107.06 | 1,109,700 |
Feb 26, 2024 | 107.53 | 107.60 | 107.14 | 107.24 | 106.83 | 1,057,000 |
Feb 23, 2024 | 107.68 | 107.79 | 107.30 | 107.52 | 107.10 | 1,053,600 |
Feb 22, 2024 | 106.92 | 107.59 | 106.79 | 107.44 | 107.03 | 1,266,900 |
Feb 21, 2024 | 105.43 | 105.74 | 105.10 | 105.72 | 105.31 | 1,121,300 |
Feb 20, 2024 | 105.98 | 106.07 | 105.30 | 105.69 | 105.28 | 1,831,900 |
Feb 16, 2024 | 106.29 | 106.59 | 105.79 | 105.98 | 105.57 | 1,279,500 |
Feb 15, 2024 | 105.59 | 106.27 | 105.59 | 106.23 | 105.82 | 1,470,300 |
Feb 14, 2024 | 104.85 | 105.38 | 104.55 | 105.33 | 104.92 | 1,541,600 |
Feb 13, 2024 | 104.56 | 104.63 | 103.60 | 104.17 | 103.77 | 2,514,800 |
Feb 12, 2024 | 105.70 | 106.33 | 105.70 | 105.84 | 105.43 | 1,407,900 |
Feb 9, 2024 | 105.25 | 105.77 | 105.18 | 105.70 | 105.29 | 1,119,300 |
Feb 8, 2024 | 105.04 | 105.16 | 104.84 | 105.12 | 104.71 | 882,500 |
Feb 7, 2024 | 104.85 | 105.21 | 104.71 | 105.08 | 104.67 | 1,599,300 |
Feb 6, 2024 | 104.24 | 104.57 | 104.11 | 104.55 | 104.15 | 2,627,000 |
Feb 5, 2024 | 104.11 | 104.24 | 103.44 | 103.97 | 103.57 | 2,035,100 |
Feb 2, 2024 | 103.87 | 104.68 | 103.68 | 104.47 | 104.07 | 1,901,300 |
Feb 1, 2024 | 103.26 | 104.10 | 103.03 | 104.08 | 103.68 | 6,569,300 |
Jan 31, 2024 | 103.97 | 104.17 | 102.84 | 102.88 | 102.48 | 3,121,100 |
Jan 30, 2024 | 104.12 | 104.29 | 103.95 | 104.15 | 103.75 | 2,215,100 |
Jan 29, 2024 | 103.66 | 104.40 | 103.55 | 104.39 | 103.99 | 2,771,600 |
Jan 26, 2024 | 103.66 | 103.96 | 103.51 | 103.65 | 103.25 | 1,327,400 |
Jan 25, 2024 | 103.57 | 103.63 | 103.13 | 103.58 | 103.18 | 1,418,400 |
Jan 24, 2024 | 103.75 | 103.85 | 103.11 | 103.13 | 102.73 | 1,687,000 |
Jan 23, 2024 | 102.69 | 102.91 | 102.43 | 102.86 | 102.46 | 1,194,700 |
Jan 22, 2024 | 102.59 | 103.00 | 102.53 | 102.70 | 102.30 | 1,953,700 |
Jan 19, 2024 | 101.67 | 102.52 | 101.38 | 102.46 | 102.06 | 2,425,400 |
Jan 18, 2024 | 101.07 | 101.61 | 100.77 | 101.54 | 101.15 | 2,753,800 |
Jan 17, 2024 | 100.50 | 100.69 | 100.14 | 100.68 | 100.29 | 1,998,300 |
Jan 16, 2024 | 101.79 | 101.95 | 101.18 | 101.48 | 101.09 | 2,729,500 |
Jan 12, 2024 | 102.77 | 103.02 | 102.28 | 102.47 | 102.07 | 1,635,500 |
Jan 11, 2024 | 102.52 | 102.64 | 101.44 | 102.31 | 101.91 | 2,938,900 |
Jan 10, 2024 | 101.96 | 102.51 | 101.86 | 102.35 | 101.95 | 2,166,200 |
Jan 9, 2024 | 101.62 | 102.10 | 101.47 | 101.85 | 101.46 | 2,271,000 |
Jan 8, 2024 | 101.06 | 102.37 | 101.06 | 102.35 | 101.95 | 3,880,100 |
Jan 5, 2024 | 101.00 | 101.79 | 100.92 | 101.13 | 100.74 | 1,830,100 |
Jan 4, 2024 | 101.03 | 101.65 | 100.95 | 101.01 | 100.62 | 2,845,100 |
Jan 3, 2024 | 101.40 | 101.59 | 100.95 | 101.13 | 100.74 | 1,802,200 |
Jan 2, 2024 | 102.09 | 102.33 | 101.69 | 102.01 | 101.62 | 4,661,400 |
Dec 29, 2023 | 103.15 | 103.29 | 102.63 | 102.88 | 102.48 | 2,336,200 |
Dec 28, 2023 | 103.18 | 103.40 | 103.03 | 103.10 | 102.70 | 2,707,800 |
Dec 27, 2023 | 102.80 | 103.11 | 102.76 | 103.03 | 102.63 | 1,414,500 |
Dec 26, 2023 | 102.36 | 102.92 | 102.34 | 102.73 | 102.33 | 1,221,900 |
Dec 22, 2023 | 102.25 | 102.51 | 101.85 | 102.22 | 101.83 | 1,975,100 |
Dec 21, 2023 | 101.66 | 102.09 | 101.30 | 102.07 | 101.68 | 1,732,600 |
Dec 20, 2023 | 102.04 | 102.35 | 100.74 | 100.77 | 100.38 | 2,707,600 |
Dec 19, 2023 | 101.67 | 102.19 | 101.67 | 102.17 | 101.78 | 1,991,900 |
Dec 18, 2023 | 0.80 Dividend | |||||
Dec 18, 2023 | 101.36 | 101.54 | 101.14 | 101.41 | 101.02 | 2,144,600 |
Dec 15, 2023 | 102.06 | 102.24 | 101.71 | 101.81 | 100.62 | 2,783,100 |
Dec 14, 2023 | 102.05 | 102.57 | 101.78 | 102.28 | 101.08 | 1,897,600 |
Dec 13, 2023 | 100.06 | 101.53 | 99.79 | 101.49 | 100.30 | 1,670,000 |
Dec 12, 2023 | 99.62 | 100.05 | 99.34 | 100.01 | 98.84 | 1,149,200 |
Dec 11, 2023 | 99.32 | 99.77 | 99.26 | 99.76 | 98.59 | 1,875,300 |
Dec 8, 2023 | 98.86 | 99.50 | 98.81 | 99.39 | 98.23 | 1,528,200 |
Dec 7, 2023 | 98.83 | 99.21 | 98.63 | 99.11 | 97.95 | 1,189,800 |
Dec 6, 2023 | 99.23 | 99.31 | 98.41 | 98.45 | 97.30 | 1,159,900 |
Dec 5, 2023 | 98.54 | 98.83 | 98.33 | 98.63 | 97.48 | 1,347,200 |
Dec 4, 2023 | 98.54 | 99.00 | 98.42 | 98.85 | 97.69 | 1,918,000 |
Dec 1, 2023 | 98.46 | 99.52 | 98.38 | 99.46 | 98.30 | 2,776,100 |
Nov 30, 2023 | 98.50 | 98.68 | 98.14 | 98.61 | 97.46 | 1,614,900 |
Nov 29, 2023 | 98.67 | 98.90 | 98.27 | 98.32 | 97.17 | 1,342,100 |
Nov 28, 2023 | 98.07 | 98.57 | 97.94 | 98.30 | 97.15 | 1,134,400 |
Nov 27, 2023 | 98.20 | 98.28 | 98.04 | 98.14 | 96.99 | 1,820,700 |
Nov 24, 2023 | 98.09 | 98.36 | 98.08 | 98.33 | 97.18 | 789,600 |
Nov 22, 2023 | 98.01 | 98.25 | 97.74 | 98.07 | 96.92 | 1,036,900 |
Nov 21, 2023 | 97.90 | 98.06 | 97.69 | 97.83 | 96.69 | 1,564,100 |
Nov 20, 2023 | 97.43 | 98.28 | 97.39 | 98.09 | 96.94 | 1,103,300 |
Nov 17, 2023 | 97.20 | 97.52 | 97.10 | 97.45 | 96.31 | 966,400 |
Nov 16, 2023 | 96.89 | 97.12 | 96.55 | 96.91 | 95.78 | 1,471,800 |
Nov 15, 2023 | 97.18 | 97.55 | 96.97 | 97.09 | 95.95 | 3,912,500 |
Nov 14, 2023 | 96.07 | 97.10 | 96.07 | 96.90 | 95.77 | 1,550,900 |
Nov 13, 2023 | 94.37 | 94.91 | 94.22 | 94.71 | 93.60 | 1,527,100 |
Nov 10, 2023 | 93.92 | 94.73 | 93.48 | 94.72 | 93.61 | 1,700,600 |
Nov 9, 2023 | 94.55 | 94.64 | 93.56 | 93.62 | 92.52 | 2,179,300 |
Nov 8, 2023 | 94.36 | 94.50 | 93.81 | 94.22 | 93.12 | 1,358,400 |
Nov 7, 2023 | 94.10 | 94.44 | 93.81 | 94.28 | 93.18 | 935,700 |
Nov 6, 2023 | 94.52 | 94.67 | 94.01 | 94.34 | 93.24 | 1,818,400 |
Nov 3, 2023 | 93.98 | 94.67 | 93.95 | 94.35 | 93.25 | 2,401,700 |
Nov 2, 2023 | 92.50 | 93.25 | 92.44 | 93.21 | 92.12 | 2,402,200 |
Nov 1, 2023 | 90.65 | 91.45 | 90.52 | 91.35 | 90.28 | 2,539,700 |
Oct 31, 2023 | 90.10 | 90.49 | 89.70 | 90.46 | 89.40 | 3,000,700 |
Oct 30, 2023 | 89.73 | 90.20 | 89.41 | 90.02 | 88.97 | 2,087,300 |
Oct 27, 2023 | 89.87 | 89.91 | 88.74 | 88.97 | 87.93 | 1,840,200 |
Oct 26, 2023 | 89.88 | 90.08 | 89.07 | 89.36 | 88.31 | 2,204,100 |
Oct 25, 2023 | 90.88 | 90.89 | 90.03 | 90.12 | 89.07 | 1,711,000 |
Oct 24, 2023 | 90.99 | 91.52 | 90.77 | 91.31 | 90.24 | 2,110,300 |
Oct 23, 2023 | 90.38 | 91.37 | 90.01 | 90.62 | 89.56 | 3,476,000 |
Oct 20, 2023 | 91.61 | 91.73 | 90.76 | 90.79 | 89.73 | 2,854,300 |
Oct 19, 2023 | 92.63 | 93.04 | 91.69 | 91.84 | 90.77 | 3,510,200 |
Oct 18, 2023 | 93.57 | 93.67 | 92.46 | 92.64 | 91.56 | 1,916,800 |
Oct 17, 2023 | 93.34 | 94.51 | 93.33 | 94.07 | 92.97 | 2,157,700 |
Oct 16, 2023 | 93.55 | 94.18 | 93.43 | 94.07 | 92.97 | 2,152,000 |
Oct 13, 2023 | 93.91 | 94.12 | 92.84 | 93.12 | 92.03 | 2,543,700 |
Oct 12, 2023 | 94.71 | 94.71 | 93.29 | 93.74 | 92.64 | 1,729,700 |
Oct 11, 2023 | 94.55 | 94.70 | 93.97 | 94.58 | 93.47 | 2,578,700 |
Oct 10, 2023 | 93.76 | 94.59 | 93.70 | 94.15 | 93.05 | 2,297,000 |
Oct 9, 2023 | 92.42 | 93.46 | 92.35 | 93.32 | 92.23 | 3,441,700 |
Oct 6, 2023 | 91.61 | 93.39 | 91.31 | 93.04 | 91.95 | 5,399,400 |
Oct 5, 2023 | 91.91 | 92.18 | 91.36 | 92.02 | 90.94 | 2,353,200 |
Oct 4, 2023 | 91.45 | 91.91 | 90.98 | 91.80 | 90.73 | 1,378,300 |
Oct 3, 2023 | 92.07 | 92.32 | 91.12 | 91.42 | 90.35 | 1,386,000 |
Oct 2, 2023 | 92.99 | 93.10 | 92.25 | 92.68 | 91.60 | 4,101,600 |
Sep 29, 2023 | 94.20 | 94.22 | 92.94 | 93.18 | 92.09 | 3,009,700 |
Sep 28, 2023 | 92.76 | 93.74 | 92.62 | 93.44 | 92.35 | 1,443,300 |
Sep 27, 2023 | 93.13 | 93.22 | 92.13 | 92.80 | 91.71 | 1,206,200 |
Sep 26, 2023 | 93.43 | 93.62 | 92.66 | 92.79 | 91.70 | 1,608,800 |
Sep 25, 2023 | 93.59 | 94.12 | 93.47 | 94.11 | 93.01 | 1,341,200 |
Sep 22, 2023 | 94.42 | 94.69 | 93.95 | 94.01 | 92.91 | 1,231,300 |
Sep 21, 2023 | 94.86 | 94.89 | 93.95 | 94.03 | 92.93 | 1,579,700 |
Sep 20, 2023 | 96.51 | 96.77 | 95.57 | 95.60 | 94.48 | 1,155,700 |
Sep 19, 2023 | 96.32 | 96.45 | 95.82 | 96.26 | 95.13 | 1,238,100 |
Sep 18, 2023 | 0.41 Dividend | |||||
Sep 18, 2023 | 96.42 | 96.65 | 96.19 | 96.44 | 95.31 | 902,200 |
Sep 15, 2023 | 97.58 | 97.64 | 96.89 | 96.96 | 95.42 | 3,056,000 |
Sep 14, 2023 | 97.41 | 97.87 | 97.20 | 97.77 | 96.22 | 1,228,900 |
Sep 13, 2023 | 96.86 | 97.05 | 96.56 | 96.79 | 95.26 | 1,335,100 |
Sep 12, 2023 | 96.95 | 97.35 | 96.82 | 96.90 | 95.37 | 973,700 |
Sep 11, 2023 | 97.23 | 97.35 | 96.97 | 97.31 | 95.77 | 1,027,800 |
Sep 8, 2023 | 96.51 | 96.84 | 96.39 | 96.53 | 95.00 | 1,840,400 |
Sep 7, 2023 | 96.31 | 96.60 | 96.11 | 96.49 | 94.96 | 895,400 |
Sep 6, 2023 | 97.28 | 97.40 | 96.48 | 96.89 | 95.36 | 1,659,600 |
Sep 5, 2023 | 97.90 | 97.90 | 97.40 | 97.45 | 95.91 | 1,512,600 |
Sep 1, 2023 | 98.53 | 98.64 | 97.79 | 98.07 | 96.52 | 2,061,300 |
Aug 31, 2023 | 98.07 | 98.21 | 97.66 | 97.73 | 96.18 | 988,600 |
Aug 30, 2023 | 97.82 | 98.18 | 97.64 | 97.98 | 96.43 | 1,273,400 |
Aug 29, 2023 | 96.34 | 97.80 | 96.29 | 97.74 | 96.19 | 1,683,900 |
Aug 28, 2023 | 96.22 | 96.53 | 96.09 | 96.44 | 94.91 | 1,336,900 |
Aug 25, 2023 | 95.47 | 95.93 | 94.68 | 95.65 | 94.14 | 1,979,800 |
Aug 24, 2023 | 96.45 | 96.56 | 95.06 | 95.10 | 93.59 | 1,294,400 |
Aug 23, 2023 | 95.52 | 96.45 | 95.51 | 96.30 | 94.77 | 1,423,600 |
Aug 22, 2023 | 95.79 | 95.83 | 95.11 | 95.21 | 93.70 | 1,653,200 |
Aug 21, 2023 | 95.14 | 95.55 | 94.69 | 95.41 | 93.90 | 1,138,900 |
Aug 18, 2023 | 94.30 | 95.15 | 94.23 | 94.94 | 93.44 | 1,858,300 |
Aug 17, 2023 | 96.01 | 96.06 | 94.87 | 95.00 | 93.50 | 930,000 |
Aug 16, 2023 | 96.18 | 96.53 | 95.61 | 95.63 | 94.12 | 1,272,800 |
Aug 15, 2023 | 97.08 | 97.10 | 96.22 | 96.36 | 94.83 | 1,750,800 |
Aug 14, 2023 | 96.96 | 97.52 | 96.72 | 97.51 | 95.97 | 926,400 |
Aug 11, 2023 | 97.21 | 97.66 | 97.07 | 97.43 | 95.89 | 1,152,900 |
Aug 10, 2023 | 98.30 | 98.98 | 97.54 | 97.78 | 96.23 | 1,107,400 |
Aug 9, 2023 | 98.08 | 98.17 | 97.44 | 97.63 | 96.08 | 928,100 |
Aug 8, 2023 | 97.73 | 98.08 | 97.26 | 98.03 | 96.48 | 1,376,900 |
Aug 7, 2023 | 98.40 | 98.65 | 98.03 | 98.64 | 97.08 | 1,102,100 |
Aug 4, 2023 | 98.57 | 99.09 | 97.83 | 97.92 | 96.37 | 1,384,000 |
Aug 3, 2023 | 97.84 | 98.44 | 97.71 | 98.10 | 96.55 | 1,065,200 |
Aug 2, 2023 | 99.04 | 99.08 | 98.15 | 98.31 | 96.75 | 1,514,000 |
Aug 1, 2023 | 100.08 | 100.21 | 99.74 | 99.98 | 98.40 | 1,442,000 |
Jul 31, 2023 | 100.50 | 100.73 | 100.36 | 100.59 | 99.00 | 3,081,800 |
Jul 28, 2023 | 100.20 | 100.54 | 100.03 | 100.37 | 98.78 | 869,900 |
Jul 27, 2023 | 100.69 | 100.69 | 99.16 | 99.34 | 97.77 | 1,179,300 |
Jul 26, 2023 | 99.50 | 100.26 | 99.49 | 100.00 | 98.42 | 895,600 |
Jul 25, 2023 | 99.56 | 100.03 | 99.55 | 99.82 | 98.24 | 1,126,400 |
Jul 24, 2023 | 99.29 | 99.66 | 99.14 | 99.52 | 97.94 | 633,200 |
Jul 21, 2023 | 99.48 | 99.52 | 99.11 | 99.16 | 97.59 | 1,073,300 |
Jul 20, 2023 | 99.63 | 99.73 | 99.00 | 99.12 | 97.55 | 1,294,300 |
Jul 19, 2023 | 99.84 | 100.08 | 99.66 | 99.80 | 98.22 | 927,200 |
Jul 18, 2023 | 99.02 | 99.78 | 98.96 | 99.71 | 98.13 | 901,600 |
Jul 17, 2023 | 98.69 | 99.28 | 98.61 | 99.11 | 97.54 | 1,168,200 |
Jul 14, 2023 | 99.24 | 99.28 | 98.73 | 98.83 | 97.26 | 1,127,900 |
Jul 13, 2023 | 98.72 | 99.31 | 98.67 | 99.19 | 97.62 | 1,457,500 |
Jul 12, 2023 | 97.91 | 98.25 | 97.82 | 98.06 | 96.51 | 996,000 |
Jul 11, 2023 | 96.40 | 96.99 | 96.23 | 96.93 | 95.39 | 883,100 |
Jul 10, 2023 | 95.64 | 96.10 | 95.59 | 96.10 | 94.58 | 975,500 |
Jul 7, 2023 | 95.45 | 96.51 | 95.45 | 95.80 | 94.28 | 1,168,000 |
Jul 6, 2023 | 95.71 | 95.71 | 94.97 | 95.55 | 94.04 | 995,700 |
Jul 5, 2023 | 96.79 | 96.91 | 96.59 | 96.74 | 95.21 | 793,200 |
Jul 3, 2023 | 97.06 | 97.29 | 97.00 | 97.29 | 95.75 | 971,700 |
Jun 30, 2023 | 96.66 | 97.13 | 96.65 | 96.98 | 95.44 | 1,184,100 |
Jun 29, 2023 | 95.49 | 95.92 | 95.41 | 95.92 | 94.40 | 775,200 |
Jun 28, 2023 | 95.47 | 95.91 | 95.31 | 95.74 | 94.22 | 1,138,900 |
Jun 27, 2023 | 94.98 | 95.82 | 94.84 | 95.69 | 94.17 | 931,800 |
Jun 26, 2023 | 94.79 | 95.20 | 94.68 | 94.72 | 93.22 | 1,251,600 |
Jun 23, 2023 | 94.80 | 95.13 | 94.66 | 94.78 | 93.28 | 1,602,800 |
Jun 22, 2023 | 95.54 | 95.87 | 95.38 | 95.83 | 94.31 | 915,500 |
Jun 21, 2023 | 96.00 | 96.25 | 95.71 | 95.87 | 94.35 | 1,024,800 |
Jun 20, 2023 | 0.65 Dividend | |||||
Jun 20, 2023 | 96.53 | 96.54 | 95.84 | 96.17 | 94.65 | 3,171,800 |
Jun 16, 2023 | 98.48 | 98.49 | 97.68 | 97.78 | 95.59 | 935,000 |
Jun 15, 2023 | 96.90 | 98.24 | 96.83 | 98.06 | 95.87 | 997,100 |
Jun 14, 2023 | 97.00 | 97.38 | 96.28 | 96.94 | 94.77 | 1,505,700 |
Jun 13, 2023 | 96.60 | 96.96 | 96.51 | 96.79 | 94.62 | 1,824,500 |
Jun 12, 2023 | 95.61 | 96.06 | 95.45 | 96.04 | 93.89 | 902,300 |
Jun 9, 2023 | 95.48 | 95.78 | 95.21 | 95.40 | 93.27 | 961,700 |
Jun 8, 2023 | 94.82 | 95.38 | 94.63 | 95.29 | 93.16 | 995,700 |
Jun 7, 2023 | 95.11 | 95.39 | 94.61 | 94.71 | 92.59 | 1,567,700 |
Jun 6, 2023 | 94.52 | 95.19 | 94.45 | 95.12 | 92.99 | 1,371,900 |
Jun 5, 2023 | 94.88 | 95.02 | 94.45 | 94.56 | 92.44 | 1,162,900 |
Jun 2, 2023 | 94.30 | 95.04 | 94.22 | 94.88 | 92.76 | 1,462,200 |
Jun 1, 2023 | 92.55 | 93.62 | 92.34 | 93.42 | 91.33 | 1,499,700 |
May 31, 2023 | 92.40 | 92.51 | 91.78 | 92.27 | 90.21 | 1,351,800 |
May 30, 2023 | 93.51 | 93.57 | 92.65 | 92.96 | 90.88 | 1,797,100 |
May 26, 2023 | 92.49 | 93.45 | 92.46 | 93.29 | 91.20 | 1,419,600 |
May 25, 2023 | 92.32 | 92.44 | 91.76 | 92.17 | 90.11 | 1,442,200 |
May 24, 2023 | 92.27 | 92.27 | 91.70 | 91.89 | 89.83 | 1,324,700 |
May 23, 2023 | 93.39 | 93.57 | 92.70 | 92.72 | 90.65 | 897,700 |
May 22, 2023 | 93.78 | 94.17 | 93.67 | 93.90 | 91.80 | 1,281,700 |
May 19, 2023 | 93.91 | 94.04 | 93.49 | 93.75 | 91.65 | 1,290,100 |
May 18, 2023 | 93.13 | 93.79 | 92.99 | 93.74 | 91.64 | 1,607,500 |
May 17, 2023 | 92.76 | 93.37 | 92.36 | 93.24 | 91.15 | 1,301,300 |
May 16, 2023 | 92.84 | 92.97 | 92.37 | 92.37 | 90.30 | 772,600 |
May 15, 2023 | 92.83 | 93.25 | 92.55 | 93.17 | 91.08 | 1,307,300 |
May 12, 2023 | 92.97 | 92.97 | 92.08 | 92.54 | 90.47 | 1,531,500 |
May 11, 2023 | 92.68 | 92.80 | 92.25 | 92.80 | 90.72 | 1,016,100 |
May 10, 2023 | 93.33 | 93.38 | 92.29 | 93.02 | 90.94 | 4,078,400 |
May 9, 2023 | 92.73 | 93.02 | 92.61 | 92.83 | 90.75 | 785,000 |
May 8, 2023 | 93.30 | 93.34 | 92.96 | 93.21 | 91.12 | 1,048,000 |
May 5, 2023 | 92.35 | 93.37 | 92.30 | 93.16 | 91.08 | 971,900 |
May 4, 2023 | 91.85 | 91.98 | 91.35 | 91.60 | 89.55 | 1,409,900 |
May 3, 2023 | 92.38 | 93.02 | 91.89 | 91.92 | 89.86 | 1,462,200 |
May 2, 2023 | 92.90 | 92.90 | 91.58 | 92.24 | 90.18 | 1,226,800 |
May 1, 2023 | 93.30 | 93.66 | 93.23 | 93.29 | 91.20 | 924,500 |
Apr 28, 2023 | 92.55 | 93.41 | 92.52 | 93.40 | 91.31 | 1,692,600 |
Apr 27, 2023 | 91.87 | 92.90 | 91.78 | 92.85 | 90.77 | 1,184,600 |
Apr 26, 2023 | 91.89 | 92.02 | 91.23 | 91.33 | 89.29 | 990,600 |
Apr 25, 2023 | 92.56 | 92.56 | 91.53 | 91.53 | 89.48 | 972,900 |
Apr 24, 2023 | 92.90 | 93.14 | 92.69 | 93.05 | 90.97 | 1,969,200 |
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%