NYSEArca - Delayed Quote • USD
Vanguard Value Index Fund ETF Shares (VTV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:16 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 | 157.54 | 158.31 | 157.33 | 157.91 | 157.91 | 1,692,200 |
Apr 25, 2024 | 157.61 | 158.30 | 156.83 | 158.00 | 158.00 | 1,930,300 |
Apr 24, 2024 | 157.78 | 158.40 | 157.35 | 158.24 | 158.24 | 1,817,900 |
Apr 23, 2024 | 157.54 | 158.54 | 157.40 | 158.13 | 158.13 | 3,211,000 |
Apr 22, 2024 | 156.47 | 157.94 | 155.83 | 157.07 | 157.07 | 2,512,200 |
Apr 19, 2024 | 155.09 | 156.27 | 155.02 | 155.96 | 155.96 | 2,424,600 |
Apr 18, 2024 | 155.12 | 155.88 | 154.47 | 154.81 | 154.81 | 2,407,400 |
Apr 17, 2024 | 155.48 | 155.71 | 154.12 | 154.57 | 154.57 | 1,964,900 |
Apr 16, 2024 | 155.78 | 155.78 | 154.50 | 154.82 | 154.82 | 2,322,100 |
Apr 15, 2024 | 157.85 | 158.17 | 155.03 | 155.43 | 155.43 | 2,341,500 |
Apr 12, 2024 | 157.80 | 158.04 | 155.80 | 156.28 | 156.28 | 2,510,900 |
Apr 11, 2024 | 159.13 | 159.35 | 157.63 | 158.59 | 158.59 | 3,314,900 |
Apr 10, 2024 | 159.15 | 159.62 | 158.08 | 158.77 | 158.77 | 2,850,200 |
Apr 9, 2024 | 161.09 | 161.29 | 159.51 | 160.80 | 160.80 | 2,350,300 |
Apr 8, 2024 | 160.67 | 161.01 | 160.45 | 160.66 | 160.66 | 1,726,300 |
Apr 5, 2024 | 159.59 | 161.06 | 159.38 | 160.61 | 160.61 | 2,928,100 |
Apr 4, 2024 | 162.19 | 162.50 | 159.23 | 159.56 | 159.56 | 1,947,000 |
Apr 3, 2024 | 160.99 | 161.61 | 160.74 | 161.21 | 161.21 | 2,862,600 |
Apr 2, 2024 | 161.27 | 161.52 | 160.65 | 161.18 | 161.18 | 2,332,500 |
Apr 1, 2024 | 163.06 | 163.19 | 162.02 | 162.22 | 162.22 | 2,411,300 |
Mar 28, 2024 | 162.57 | 163.30 | 162.43 | 162.86 | 162.86 | 3,574,000 |
Mar 27, 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 162.37 | 2,749,000 |
Mar 26, 2024 | 160.46 | 160.64 | 160.00 | 160.08 | 160.08 | 3,174,500 |
Mar 25, 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 160.17 | 2,073,100 |
Mar 22, 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 160.45 | 2,145,800 |
Mar 21, 2024 | 1.01 Dividend | |||||
Mar 21, 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 161.22 | 1,779,100 |
Mar 20, 2024 | 159.54 | 161.01 | 159.26 | 160.88 | 159.87 | 1,780,600 |
Mar 19, 2024 | 158.78 | 159.72 | 158.65 | 159.64 | 158.64 | 1,637,200 |
Mar 18, 2024 | 158.91 | 159.24 | 158.29 | 158.79 | 157.80 | 2,057,300 |
Mar 15, 2024 | 157.76 | 158.83 | 157.46 | 158.44 | 157.45 | 1,921,900 |
Mar 14, 2024 | 159.55 | 159.68 | 157.63 | 158.52 | 157.53 | 2,419,000 |
Mar 13, 2024 | 159.42 | 159.99 | 158.99 | 159.49 | 158.49 | 1,596,500 |
Mar 12, 2024 | 159.15 | 159.51 | 158.49 | 159.20 | 158.20 | 2,508,800 |
Mar 11, 2024 | 157.83 | 158.79 | 157.52 | 158.78 | 157.79 | 1,914,600 |
Mar 8, 2024 | 158.52 | 158.91 | 158.06 | 158.16 | 157.17 | 1,895,300 |
Mar 7, 2024 | 158.28 | 158.72 | 158.05 | 158.37 | 157.38 | 2,184,200 |
Mar 6, 2024 | 157.29 | 158.19 | 157.09 | 157.53 | 156.54 | 1,835,300 |
Mar 5, 2024 | 157.03 | 157.76 | 156.01 | 156.54 | 155.56 | 2,128,700 |
Mar 4, 2024 | 156.65 | 157.53 | 156.50 | 157.15 | 156.17 | 2,105,500 |
Mar 1, 2024 | 156.12 | 156.91 | 155.66 | 156.84 | 155.86 | 2,178,800 |
Feb 29, 2024 | 156.20 | 156.37 | 155.42 | 155.83 | 154.86 | 1,815,000 |
Feb 28, 2024 | 155.34 | 156.01 | 155.14 | 155.64 | 154.67 | 1,745,400 |
Feb 27, 2024 | 155.67 | 155.70 | 155.26 | 155.62 | 154.65 | 1,704,800 |
Feb 26, 2024 | 156.08 | 156.47 | 155.31 | 155.40 | 154.43 | 2,737,700 |
Feb 23, 2024 | 155.76 | 156.49 | 155.64 | 156.03 | 155.05 | 1,940,300 |
Feb 22, 2024 | 154.68 | 155.91 | 154.40 | 155.54 | 154.57 | 3,554,500 |
Feb 21, 2024 | 153.53 | 154.33 | 151.76 | 154.30 | 153.34 | 1,899,500 |
Feb 20, 2024 | 153.38 | 154.16 | 153.26 | 153.59 | 152.63 | 2,091,200 |
Feb 16, 2024 | 153.71 | 154.40 | 153.40 | 153.62 | 152.66 | 2,154,800 |
Feb 15, 2024 | 152.62 | 154.21 | 152.52 | 153.99 | 153.03 | 2,609,500 |
Feb 14, 2024 | 151.91 | 152.26 | 151.27 | 152.16 | 151.21 | 5,013,700 |
Feb 13, 2024 | 152.14 | 152.50 | 150.24 | 151.28 | 150.33 | 8,312,600 |
Feb 12, 2024 | 152.48 | 153.61 | 152.30 | 153.27 | 152.31 | 1,793,700 |
Feb 9, 2024 | 152.34 | 152.43 | 151.74 | 152.40 | 151.45 | 2,089,300 |
Feb 8, 2024 | 152.40 | 152.52 | 151.81 | 152.44 | 151.49 | 1,982,600 |
Feb 7, 2024 | 152.43 | 152.70 | 152.00 | 152.40 | 151.45 | 1,805,900 |
Feb 6, 2024 | 151.48 | 152.09 | 151.25 | 151.96 | 151.01 | 1,798,900 |
Feb 5, 2024 | 151.63 | 151.77 | 150.73 | 151.14 | 150.19 | 2,560,200 |
Feb 2, 2024 | 152.09 | 152.93 | 151.31 | 152.22 | 151.27 | 2,582,900 |
Feb 1, 2024 | 151.05 | 152.32 | 150.44 | 152.31 | 151.36 | 2,434,600 |
Jan 31, 2024 | 152.31 | 152.46 | 150.80 | 150.80 | 149.86 | 2,632,700 |
Jan 30, 2024 | 151.44 | 152.42 | 151.30 | 152.23 | 151.28 | 2,195,800 |
Jan 29, 2024 | 151.05 | 151.66 | 150.62 | 151.62 | 150.67 | 2,220,300 |
Jan 26, 2024 | 150.97 | 151.34 | 150.74 | 151.10 | 150.16 | 1,769,600 |
Jan 25, 2024 | 150.57 | 151.02 | 149.96 | 151.02 | 150.08 | 2,132,300 |
Jan 24, 2024 | 150.77 | 150.86 | 149.62 | 149.71 | 148.77 | 2,780,100 |
Jan 23, 2024 | 149.80 | 150.29 | 149.62 | 150.21 | 149.27 | 1,928,000 |
Jan 22, 2024 | 149.46 | 150.13 | 149.28 | 149.67 | 148.73 | 2,346,100 |
Jan 19, 2024 | 148.36 | 149.56 | 147.59 | 149.20 | 148.27 | 2,051,000 |
Jan 18, 2024 | 147.32 | 148.09 | 146.67 | 147.93 | 147.00 | 2,360,200 |
Jan 17, 2024 | 147.40 | 148.35 | 146.97 | 147.46 | 146.54 | 3,062,300 |
Jan 16, 2024 | 148.80 | 149.04 | 148.00 | 148.42 | 147.49 | 3,003,100 |
Jan 12, 2024 | 149.81 | 150.24 | 148.94 | 149.38 | 148.45 | 1,779,000 |
Jan 11, 2024 | 149.74 | 149.75 | 148.47 | 149.35 | 148.42 | 2,835,600 |
Jan 10, 2024 | 149.77 | 150.05 | 149.26 | 149.84 | 148.90 | 2,336,900 |
Jan 9, 2024 | 149.90 | 150.04 | 149.50 | 149.78 | 148.84 | 2,727,400 |
Jan 8, 2024 | 149.43 | 150.66 | 149.02 | 150.62 | 149.68 | 3,187,300 |
Jan 5, 2024 | 149.31 | 150.29 | 148.99 | 149.62 | 148.68 | 2,608,400 |
Jan 4, 2024 | 149.61 | 150.37 | 149.25 | 149.33 | 148.40 | 2,678,200 |
Jan 3, 2024 | 150.06 | 150.23 | 149.27 | 149.48 | 148.55 | 2,862,600 |
Jan 2, 2024 | 148.86 | 150.72 | 148.80 | 150.42 | 149.48 | 3,190,300 |
Dec 29, 2023 | 149.77 | 149.81 | 148.96 | 149.50 | 148.57 | 2,533,600 |
Dec 28, 2023 | 149.47 | 149.96 | 149.47 | 149.82 | 148.88 | 2,425,200 |
Dec 27, 2023 | 149.30 | 149.68 | 148.97 | 149.59 | 148.65 | 2,183,300 |
Dec 26, 2023 | 148.72 | 149.69 | 148.54 | 149.30 | 148.37 | 2,242,300 |
Dec 22, 2023 | 148.28 | 149.12 | 148.02 | 148.51 | 147.58 | 2,113,900 |
Dec 21, 2023 | 1.03 Dividend | |||||
Dec 21, 2023 | 147.44 | 147.96 | 146.75 | 147.94 | 147.01 | 3,323,100 |
Dec 20, 2023 | 149.58 | 149.95 | 147.54 | 147.56 | 145.61 | 2,639,100 |
Dec 19, 2023 | 149.18 | 150.00 | 149.00 | 149.95 | 147.97 | 2,267,500 |
Dec 18, 2023 | 149.21 | 149.40 | 148.89 | 148.94 | 146.97 | 2,565,100 |
Dec 15, 2023 | 148.49 | 149.09 | 148.20 | 148.57 | 146.61 | 2,377,300 |
Dec 14, 2023 | 148.93 | 149.95 | 148.75 | 149.41 | 147.44 | 3,021,100 |
Dec 13, 2023 | 145.46 | 147.97 | 145.19 | 147.94 | 145.99 | 2,808,400 |
Dec 12, 2023 | 145.34 | 145.79 | 144.77 | 145.63 | 143.71 | 1,860,200 |
Dec 11, 2023 | 144.67 | 145.54 | 144.56 | 145.52 | 143.60 | 2,958,300 |
Dec 8, 2023 | 143.72 | 144.43 | 143.48 | 144.16 | 142.26 | 1,939,300 |
Dec 7, 2023 | 143.66 | 143.89 | 143.25 | 143.59 | 141.70 | 2,046,800 |
Dec 6, 2023 | 143.96 | 144.31 | 143.12 | 143.26 | 141.37 | 2,017,900 |
Dec 5, 2023 | 144.13 | 144.31 | 143.42 | 143.56 | 141.67 | 1,977,800 |
Dec 4, 2023 | 143.72 | 144.88 | 143.72 | 144.55 | 142.64 | 2,835,900 |
Dec 1, 2023 | 143.16 | 144.62 | 143.01 | 144.53 | 142.62 | 2,535,200 |
Nov 30, 2023 | 142.25 | 143.36 | 141.97 | 143.26 | 141.37 | 2,473,800 |
Nov 29, 2023 | 142.17 | 142.74 | 141.74 | 141.91 | 140.04 | 2,156,700 |
Nov 28, 2023 | 141.67 | 142.38 | 141.47 | 141.75 | 139.88 | 5,291,100 |
Nov 27, 2023 | 141.99 | 142.13 | 141.60 | 141.81 | 139.94 | 3,961,000 |
Nov 24, 2023 | 141.89 | 142.45 | 141.89 | 142.32 | 140.44 | 952,400 |
Nov 22, 2023 | 141.42 | 141.89 | 141.31 | 141.78 | 139.91 | 2,719,900 |
Nov 21, 2023 | 141.19 | 141.52 | 140.87 | 141.32 | 139.46 | 2,959,100 |
Nov 20, 2023 | 140.72 | 141.78 | 140.48 | 141.40 | 139.53 | 2,175,400 |
Nov 17, 2023 | 140.83 | 141.08 | 140.46 | 140.98 | 139.12 | 1,831,600 |
Nov 16, 2023 | 140.40 | 140.77 | 139.85 | 140.33 | 138.48 | 2,579,600 |
Nov 15, 2023 | 140.20 | 141.11 | 140.19 | 140.67 | 138.81 | 1,766,300 |
Nov 14, 2023 | 139.09 | 140.47 | 138.91 | 140.02 | 138.17 | 2,305,400 |
Nov 13, 2023 | 137.38 | 137.86 | 137.10 | 137.55 | 135.73 | 2,233,400 |
Nov 10, 2023 | 136.84 | 137.78 | 136.15 | 137.63 | 135.81 | 1,644,400 |
Nov 9, 2023 | 137.63 | 137.65 | 136.11 | 136.19 | 134.39 | 2,108,700 |
Nov 8, 2023 | 137.75 | 137.86 | 136.75 | 137.31 | 135.50 | 1,948,800 |
Nov 7, 2023 | 137.77 | 137.95 | 137.37 | 137.67 | 135.85 | 2,427,600 |
Nov 6, 2023 | 138.74 | 138.88 | 137.78 | 138.16 | 136.34 | 2,967,900 |
Nov 3, 2023 | 138.47 | 139.18 | 138.44 | 138.59 | 136.76 | 2,398,200 |
Nov 2, 2023 | 135.68 | 137.49 | 135.59 | 137.40 | 135.59 | 3,523,200 |
Nov 1, 2023 | 134.48 | 135.26 | 134.06 | 134.86 | 133.08 | 4,182,300 |
Oct 31, 2023 | 133.41 | 134.31 | 132.99 | 134.29 | 132.52 | 2,636,900 |
Oct 30, 2023 | 132.56 | 133.46 | 132.15 | 133.17 | 131.41 | 5,051,000 |
Oct 27, 2023 | 133.54 | 133.58 | 131.42 | 131.82 | 130.08 | 5,854,600 |
Oct 26, 2023 | 133.88 | 134.59 | 133.54 | 133.67 | 131.91 | 3,388,900 |
Oct 25, 2023 | 134.64 | 134.94 | 133.88 | 134.13 | 132.36 | 3,487,500 |
Oct 24, 2023 | 134.61 | 135.34 | 134.33 | 134.83 | 133.05 | 2,999,400 |
Oct 23, 2023 | 134.51 | 135.24 | 133.86 | 133.93 | 132.16 | 2,943,200 |
Oct 20, 2023 | 136.27 | 136.57 | 134.94 | 134.97 | 133.19 | 3,072,300 |
Oct 19, 2023 | 137.49 | 138.14 | 136.14 | 136.33 | 134.53 | 2,771,200 |
Oct 18, 2023 | 138.77 | 138.83 | 137.32 | 137.59 | 135.77 | 2,523,300 |
Oct 17, 2023 | 137.85 | 139.70 | 137.85 | 139.02 | 137.19 | 2,575,000 |
Oct 16, 2023 | 138.18 | 139.13 | 137.95 | 138.68 | 136.85 | 2,937,200 |
Oct 13, 2023 | 137.64 | 138.47 | 136.81 | 137.31 | 135.50 | 1,985,300 |
Oct 12, 2023 | 138.24 | 138.24 | 136.27 | 136.97 | 135.16 | 2,449,100 |
Oct 11, 2023 | 138.22 | 138.39 | 137.16 | 137.99 | 136.17 | 1,982,400 |
Oct 10, 2023 | 137.69 | 138.76 | 137.46 | 138.08 | 136.26 | 1,530,600 |
Oct 9, 2023 | 136.00 | 137.39 | 135.80 | 137.25 | 135.44 | 1,922,500 |
Oct 6, 2023 | 134.55 | 136.74 | 133.68 | 136.06 | 134.26 | 2,972,000 |
Oct 5, 2023 | 135.28 | 135.67 | 134.48 | 135.16 | 133.38 | 3,308,100 |
Oct 4, 2023 | 135.49 | 135.66 | 134.26 | 135.59 | 133.80 | 2,463,800 |
Oct 3, 2023 | 135.97 | 136.49 | 134.96 | 135.43 | 133.64 | 3,440,300 |
Oct 2, 2023 | 137.49 | 137.65 | 135.71 | 136.60 | 134.80 | 3,350,400 |
Sep 29, 2023 | 139.48 | 139.48 | 137.51 | 137.93 | 136.11 | 5,163,800 |
Sep 28, 2023 | 138.27 | 139.25 | 138.22 | 138.83 | 137.00 | 2,375,900 |
Sep 27, 2023 | 138.70 | 138.91 | 137.27 | 138.24 | 136.42 | 2,452,400 |
Sep 26, 2023 | 139.23 | 139.56 | 138.21 | 138.39 | 136.56 | 2,940,900 |
Sep 25, 2023 | 139.26 | 140.14 | 139.15 | 140.12 | 138.27 | 2,488,300 |
Sep 22, 2023 | 140.23 | 140.50 | 139.57 | 139.69 | 137.85 | 2,624,300 |
Sep 21, 2023 | 0.90 Dividend | |||||
Sep 21, 2023 | 141.32 | 141.55 | 140.11 | 140.17 | 138.32 | 2,739,200 |
Sep 20, 2023 | 143.69 | 144.28 | 142.83 | 142.85 | 140.08 | 1,655,000 |
Sep 19, 2023 | 143.58 | 143.75 | 142.56 | 143.21 | 140.43 | 1,704,900 |
Sep 18, 2023 | 143.61 | 143.99 | 143.08 | 143.58 | 140.80 | 1,782,200 |
Sep 15, 2023 | 144.00 | 144.59 | 143.43 | 143.53 | 140.75 | 2,326,300 |
Sep 14, 2023 | 143.87 | 144.69 | 143.81 | 144.53 | 141.73 | 1,726,800 |
Sep 13, 2023 | 143.20 | 143.60 | 142.57 | 142.94 | 140.17 | 1,691,900 |
Sep 12, 2023 | 142.67 | 143.76 | 142.67 | 143.10 | 140.32 | 1,795,900 |
Sep 11, 2023 | 143.16 | 143.41 | 142.73 | 142.96 | 140.19 | 1,872,600 |
Sep 8, 2023 | 142.36 | 142.87 | 142.18 | 142.63 | 139.86 | 1,471,800 |
Sep 7, 2023 | 142.01 | 142.66 | 141.85 | 142.32 | 139.56 | 1,663,700 |
Sep 6, 2023 | 142.28 | 142.54 | 141.51 | 142.23 | 139.47 | 2,214,300 |
Sep 5, 2023 | 143.93 | 144.20 | 142.60 | 142.62 | 139.85 | 2,156,500 |
Sep 1, 2023 | 144.29 | 144.59 | 143.54 | 144.02 | 141.23 | 1,703,600 |
Aug 31, 2023 | 144.39 | 144.45 | 143.50 | 143.51 | 140.73 | 2,170,800 |
Aug 30, 2023 | 144.02 | 144.54 | 143.78 | 144.11 | 141.32 | 1,966,100 |
Aug 29, 2023 | 142.80 | 143.92 | 142.64 | 143.91 | 141.12 | 2,911,600 |
Aug 28, 2023 | 142.52 | 143.13 | 142.21 | 142.68 | 139.91 | 1,830,600 |
Aug 25, 2023 | 141.74 | 142.44 | 140.84 | 141.94 | 139.19 | 1,932,100 |
Aug 24, 2023 | 142.00 | 143.17 | 141.15 | 141.18 | 138.44 | 1,941,900 |
Aug 23, 2023 | 141.56 | 142.26 | 141.35 | 142.20 | 139.44 | 2,165,900 |
Aug 22, 2023 | 142.34 | 142.54 | 141.19 | 141.32 | 138.58 | 1,712,200 |
Aug 21, 2023 | 142.42 | 142.64 | 141.30 | 142.17 | 139.41 | 2,194,400 |
Aug 18, 2023 | 141.43 | 142.65 | 141.34 | 142.40 | 139.64 | 2,434,500 |
Aug 17, 2023 | 143.02 | 143.45 | 141.92 | 142.06 | 139.31 | 1,820,500 |
Aug 16, 2023 | 143.37 | 144.11 | 142.56 | 142.66 | 139.89 | 1,770,000 |
Aug 15, 2023 | 144.52 | 144.60 | 143.26 | 143.46 | 140.68 | 1,818,800 |
Aug 14, 2023 | 145.27 | 145.44 | 144.88 | 145.33 | 142.51 | 1,424,100 |
Aug 11, 2023 | 144.66 | 145.60 | 144.48 | 145.47 | 142.65 | 1,946,000 |
Aug 10, 2023 | 145.67 | 146.58 | 144.62 | 144.86 | 142.05 | 2,117,100 |
Aug 9, 2023 | 145.56 | 146.02 | 144.90 | 145.09 | 142.28 | 2,667,700 |
Aug 8, 2023 | 145.12 | 145.67 | 144.21 | 145.54 | 142.72 | 1,483,400 |
Aug 7, 2023 | 145.34 | 146.34 | 145.21 | 146.20 | 143.36 | 1,461,600 |
Aug 4, 2023 | 145.78 | 146.34 | 144.53 | 144.73 | 141.92 | 1,781,300 |
Aug 3, 2023 | 145.37 | 145.85 | 144.80 | 145.38 | 142.56 | 2,005,200 |
Aug 2, 2023 | 146.00 | 146.39 | 145.59 | 145.79 | 142.96 | 2,677,700 |
Aug 1, 2023 | 146.77 | 147.22 | 146.22 | 146.67 | 143.83 | 1,518,800 |
Jul 31, 2023 | 146.96 | 147.32 | 146.50 | 147.01 | 144.16 | 1,837,100 |
Jul 28, 2023 | 147.13 | 147.15 | 146.19 | 146.71 | 143.86 | 2,002,300 |
Jul 27, 2023 | 147.56 | 147.73 | 146.04 | 146.23 | 143.39 | 2,051,800 |
Jul 26, 2023 | 146.72 | 147.61 | 146.59 | 147.15 | 144.30 | 1,667,000 |
Jul 25, 2023 | 146.63 | 147.34 | 146.54 | 146.98 | 144.13 | 2,214,700 |
Jul 24, 2023 | 146.54 | 147.47 | 146.51 | 147.18 | 144.33 | 2,269,000 |
Jul 21, 2023 | 146.27 | 146.74 | 145.85 | 146.43 | 143.59 | 2,192,000 |
Jul 20, 2023 | 145.00 | 146.15 | 144.84 | 145.98 | 143.15 | 2,824,000 |
Jul 19, 2023 | 144.25 | 145.14 | 144.04 | 144.71 | 141.90 | 4,047,900 |
Jul 18, 2023 | 143.12 | 144.50 | 142.91 | 143.90 | 141.11 | 2,196,900 |
Jul 17, 2023 | 142.47 | 143.26 | 142.14 | 142.88 | 140.11 | 1,968,900 |
Jul 14, 2023 | 143.62 | 143.62 | 142.58 | 142.83 | 140.06 | 1,917,700 |
Jul 13, 2023 | 143.25 | 143.47 | 142.92 | 143.29 | 140.51 | 2,070,600 |
Jul 12, 2023 | 143.44 | 143.61 | 142.70 | 142.98 | 140.21 | 2,065,800 |
Jul 11, 2023 | 141.66 | 142.74 | 141.44 | 142.62 | 139.85 | 1,700,600 |
Jul 10, 2023 | 140.50 | 141.65 | 140.40 | 141.26 | 138.52 | 1,976,500 |
Jul 7, 2023 | 140.17 | 141.65 | 140.01 | 140.43 | 137.71 | 2,510,200 |
Jul 6, 2023 | 140.87 | 141.09 | 139.91 | 140.65 | 137.92 | 1,562,400 |
Jul 5, 2023 | 142.00 | 142.46 | 141.69 | 142.04 | 139.29 | 1,961,600 |
Jul 3, 2023 | 141.93 | 142.78 | 141.63 | 142.65 | 139.88 | 1,359,600 |
Jun 30, 2023 | 141.62 | 142.38 | 141.42 | 142.10 | 139.34 | 1,560,300 |
Jun 29, 2023 | 139.82 | 140.91 | 139.51 | 140.90 | 138.17 | 1,375,700 |
Jun 28, 2023 | 140.07 | 140.07 | 139.22 | 139.84 | 137.13 | 1,916,200 |
Jun 27, 2023 | 139.26 | 140.31 | 139.01 | 140.16 | 137.44 | 1,721,200 |
Jun 26, 2023 | 138.72 | 139.59 | 138.42 | 139.28 | 136.58 | 1,487,700 |
Jun 23, 2023 | 0.92 Dividend | |||||
Jun 23, 2023 | 139.17 | 139.51 | 138.48 | 138.74 | 136.05 | 1,449,400 |
Jun 22, 2023 | 141.00 | 141.17 | 140.32 | 140.67 | 137.04 | 3,023,200 |
Jun 21, 2023 | 140.76 | 141.73 | 140.28 | 141.17 | 137.53 | 2,702,000 |
Jun 20, 2023 | 141.69 | 141.81 | 140.84 | 141.18 | 137.54 | 2,222,800 |
Jun 16, 2023 | 143.00 | 143.24 | 142.26 | 142.38 | 138.70 | 2,820,700 |
Jun 15, 2023 | 140.67 | 142.76 | 140.67 | 142.42 | 138.74 | 2,612,300 |
Jun 14, 2023 | 141.36 | 141.58 | 140.04 | 140.71 | 137.08 | 1,823,000 |
Jun 13, 2023 | 140.48 | 141.56 | 140.34 | 141.22 | 137.57 | 2,719,500 |
Jun 12, 2023 | 139.81 | 140.35 | 139.56 | 140.22 | 136.60 | 1,498,500 |
Jun 9, 2023 | 139.84 | 140.35 | 139.55 | 139.82 | 136.21 | 1,381,300 |
Jun 8, 2023 | 139.50 | 140.00 | 138.95 | 139.84 | 136.23 | 1,816,900 |
Jun 7, 2023 | 138.46 | 139.75 | 138.11 | 139.58 | 135.98 | 2,234,000 |
Jun 6, 2023 | 137.82 | 138.51 | 137.71 | 138.39 | 134.82 | 1,425,300 |
Jun 5, 2023 | 138.58 | 138.76 | 137.77 | 137.94 | 134.38 | 1,865,300 |
Jun 2, 2023 | 136.55 | 138.64 | 136.40 | 138.33 | 134.76 | 2,501,200 |
Jun 1, 2023 | 135.00 | 136.01 | 134.33 | 135.66 | 132.16 | 2,747,900 |
May 31, 2023 | 134.74 | 135.17 | 134.15 | 134.77 | 131.29 | 2,906,400 |
May 30, 2023 | 135.68 | 136.00 | 134.95 | 135.35 | 131.86 | 2,676,100 |
May 26, 2023 | 135.07 | 135.99 | 134.91 | 135.76 | 132.26 | 2,362,000 |
May 25, 2023 | 134.99 | 135.17 | 133.88 | 134.74 | 131.26 | 2,397,800 |
May 24, 2023 | 136.30 | 136.44 | 135.19 | 135.33 | 131.84 | 1,430,900 |
May 23, 2023 | 137.09 | 137.92 | 136.58 | 136.64 | 133.11 | 1,663,100 |
May 22, 2023 | 137.72 | 138.25 | 136.86 | 137.41 | 133.86 | 1,728,600 |
May 19, 2023 | 138.16 | 138.61 | 137.19 | 137.64 | 134.09 | 1,676,700 |
May 18, 2023 | 136.80 | 137.76 | 136.37 | 137.64 | 134.09 | 3,755,200 |
May 17, 2023 | 136.33 | 137.48 | 135.79 | 137.20 | 133.66 | 2,915,400 |
May 16, 2023 | 137.05 | 137.06 | 135.58 | 135.63 | 132.13 | 2,687,700 |
May 15, 2023 | 137.16 | 137.59 | 136.51 | 137.34 | 133.79 | 1,823,600 |
May 12, 2023 | 137.38 | 137.45 | 136.09 | 136.89 | 133.36 | 2,188,600 |
May 11, 2023 | 136.93 | 136.98 | 136.15 | 136.92 | 133.39 | 1,977,800 |
May 10, 2023 | 138.59 | 138.59 | 136.38 | 137.50 | 133.95 | 2,179,200 |
May 9, 2023 | 137.77 | 138.18 | 137.44 | 137.74 | 134.18 | 2,804,300 |
May 8, 2023 | 138.72 | 138.82 | 137.98 | 138.27 | 134.70 | 1,552,200 |
May 5, 2023 | 137.63 | 138.79 | 137.48 | 138.40 | 134.83 | 1,938,800 |
May 4, 2023 | 136.93 | 137.27 | 135.68 | 136.26 | 132.74 | 2,435,000 |
May 3, 2023 | 138.75 | 139.22 | 137.37 | 137.47 | 133.92 | 1,958,400 |
May 2, 2023 | 140.24 | 140.24 | 137.45 | 138.61 | 135.03 | 2,012,000 |
May 1, 2023 | 140.47 | 141.39 | 140.35 | 140.67 | 137.04 | 1,441,300 |
Apr 28, 2023 | 138.99 | 140.63 | 138.99 | 140.56 | 136.93 | 1,687,000 |
Apr 27, 2023 | 137.85 | 139.48 | 137.60 | 139.33 | 135.73 | 1,825,700 |
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%