NYSEArca - Delayed Quote • USD
Vanguard Large Cap Index Fund (VV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 232.56 | 233.99 | 232.18 | 233.54 | 233.54 | 173,200 |
Apr 25, 2024 | 228.80 | 231.41 | 228.29 | 231.03 | 231.03 | 273,000 |
Apr 24, 2024 | 232.58 | 232.87 | 230.95 | 231.94 | 231.94 | 164,200 |
Apr 23, 2024 | 230.35 | 232.26 | 230.05 | 232.22 | 232.22 | 283,900 |
Apr 22, 2024 | 228.45 | 230.47 | 227.29 | 229.33 | 229.33 | 231,700 |
Apr 19, 2024 | 229.09 | 229.63 | 226.62 | 227.27 | 227.27 | 235,800 |
Apr 18, 2024 | 230.39 | 231.34 | 228.85 | 229.35 | 229.35 | 200,700 |
Apr 17, 2024 | 232.18 | 232.28 | 229.11 | 229.76 | 229.76 | 317,800 |
Apr 16, 2024 | 231.83 | 232.40 | 230.55 | 230.96 | 230.96 | 393,900 |
Apr 15, 2024 | 236.55 | 236.61 | 231.18 | 231.44 | 231.44 | 250,400 |
Apr 12, 2024 | 236.30 | 236.81 | 233.82 | 234.49 | 234.49 | 210,500 |
Apr 11, 2024 | 236.87 | 238.51 | 235.14 | 237.94 | 237.94 | 375,500 |
Apr 10, 2024 | 235.64 | 236.87 | 235.10 | 236.02 | 236.02 | 226,100 |
Apr 9, 2024 | 238.86 | 239.04 | 236.10 | 238.13 | 238.13 | 202,200 |
Apr 8, 2024 | 238.43 | 238.75 | 237.74 | 238.16 | 238.16 | 388,000 |
Apr 5, 2024 | 236.08 | 238.81 | 235.93 | 238.00 | 238.00 | 229,000 |
Apr 4, 2024 | 240.08 | 240.43 | 235.32 | 235.56 | 235.56 | 209,400 |
Apr 3, 2024 | 237.47 | 239.08 | 237.47 | 238.43 | 238.43 | 226,300 |
Apr 2, 2024 | 237.64 | 238.16 | 236.96 | 238.16 | 238.16 | 263,300 |
Apr 1, 2024 | 240.39 | 240.62 | 239.06 | 239.55 | 239.55 | 290,800 |
Mar 28, 2024 | 240.01 | 240.69 | 239.76 | 239.76 | 239.76 | 1,068,100 |
Mar 27, 2024 | 239.41 | 240.32 | 238.45 | 240.32 | 240.32 | 264,100 |
Mar 26, 2024 | 239.39 | 239.41 | 238.03 | 238.19 | 238.19 | 177,400 |
Mar 25, 2024 | 238.61 | 239.11 | 238.47 | 238.69 | 238.69 | 149,800 |
Mar 22, 2024 | 0.82 Dividend | |||||
Mar 22, 2024 | 239.60 | 239.80 | 239.06 | 239.32 | 239.32 | 188,700 |
Mar 21, 2024 | 241.18 | 241.38 | 240.39 | 240.49 | 239.67 | 201,600 |
Mar 20, 2024 | 237.47 | 239.77 | 237.20 | 239.72 | 238.90 | 382,500 |
Mar 19, 2024 | 235.64 | 237.54 | 235.31 | 237.29 | 236.48 | 237,100 |
Mar 18, 2024 | 236.58 | 237.30 | 235.99 | 236.20 | 235.39 | 201,300 |
Mar 15, 2024 | 234.56 | 235.65 | 234.08 | 234.75 | 233.95 | 323,400 |
Mar 14, 2024 | 237.45 | 237.45 | 235.00 | 236.41 | 235.60 | 215,700 |
Mar 13, 2024 | 237.31 | 237.49 | 236.35 | 237.02 | 236.21 | 172,500 |
Mar 12, 2024 | 235.81 | 237.52 | 234.60 | 237.37 | 236.56 | 208,400 |
Mar 11, 2024 | 234.45 | 235.05 | 233.61 | 234.73 | 233.93 | 165,000 |
Mar 8, 2024 | 236.86 | 237.96 | 234.72 | 235.03 | 234.23 | 192,500 |
Mar 7, 2024 | 235.60 | 236.91 | 235.18 | 236.56 | 235.75 | 174,800 |
Mar 6, 2024 | 234.53 | 235.14 | 233.63 | 234.20 | 233.40 | 259,300 |
Mar 5, 2024 | 234.40 | 234.50 | 231.86 | 232.90 | 232.10 | 171,000 |
Mar 4, 2024 | 235.40 | 236.28 | 235.26 | 235.42 | 234.62 | 210,800 |
Mar 1, 2024 | 233.99 | 235.82 | 233.75 | 235.76 | 234.95 | 286,500 |
Feb 29, 2024 | 233.52 | 234.24 | 232.29 | 233.64 | 232.84 | 808,400 |
Feb 28, 2024 | 232.23 | 232.95 | 232.11 | 232.62 | 231.82 | 150,300 |
Feb 27, 2024 | 232.98 | 233.14 | 232.04 | 233.04 | 232.24 | 174,900 |
Feb 26, 2024 | 233.71 | 233.81 | 232.53 | 232.53 | 231.74 | 191,300 |
Feb 23, 2024 | 234.04 | 234.45 | 233.12 | 233.43 | 232.63 | 171,400 |
Feb 22, 2024 | 231.46 | 233.62 | 231.17 | 233.19 | 232.39 | 222,500 |
Feb 21, 2024 | 227.40 | 228.47 | 226.80 | 228.39 | 227.61 | 230,500 |
Feb 20, 2024 | 228.80 | 229.18 | 227.30 | 228.25 | 227.47 | 225,300 |
Feb 16, 2024 | 230.91 | 231.21 | 229.47 | 229.62 | 228.84 | 196,300 |
Feb 15, 2024 | 229.68 | 230.90 | 229.39 | 230.79 | 230.00 | 192,600 |
Feb 14, 2024 | 228.57 | 229.55 | 227.45 | 229.42 | 228.64 | 720,500 |
Feb 13, 2024 | 227.23 | 227.98 | 225.69 | 227.32 | 226.54 | 287,700 |
Feb 12, 2024 | 230.57 | 231.53 | 230.07 | 230.44 | 229.65 | 215,200 |
Feb 9, 2024 | 229.74 | 230.69 | 229.40 | 230.54 | 229.75 | 209,200 |
Feb 8, 2024 | 229.01 | 229.29 | 228.73 | 229.16 | 228.38 | 142,300 |
Feb 7, 2024 | 228.04 | 229.21 | 227.78 | 228.91 | 228.13 | 649,700 |
Feb 6, 2024 | 226.77 | 227.16 | 226.11 | 227.07 | 226.29 | 203,300 |
Feb 5, 2024 | 227.00 | 227.01 | 225.30 | 226.24 | 225.47 | 493,000 |
Feb 2, 2024 | 225.09 | 227.96 | 224.84 | 227.10 | 226.32 | 260,700 |
Feb 1, 2024 | 222.79 | 224.79 | 222.33 | 224.75 | 223.98 | 818,700 |
Jan 31, 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 221.25 | 295,200 |
Jan 30, 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 224.77 | 302,000 |
Jan 29, 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 224.98 | 210,300 |
Jan 26, 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 223.14 | 192,000 |
Jan 25, 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 223.44 | 183,800 |
Jan 24, 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 222.34 | 229,200 |
Jan 23, 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 222.19 | 178,100 |
Jan 22, 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 221.43 | 227,400 |
Jan 19, 2024 | 219.86 | 221.79 | 219.18 | 221.68 | 220.92 | 375,300 |
Jan 18, 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 218.24 | 230,200 |
Jan 17, 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 216.28 | 210,600 |
Jan 16, 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 217.46 | 293,800 |
Jan 12, 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 218.31 | 162,300 |
Jan 11, 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 218.26 | 164,800 |
Jan 10, 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218.25 | 218,000 |
Jan 9, 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 216.89 | 184,700 |
Jan 8, 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 217.30 | 236,800 |
Jan 5, 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 214.29 | 283,400 |
Jan 4, 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 213.89 | 362,900 |
Jan 3, 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 214.59 | 210,300 |
Jan 2, 2024 | 216.88 | 217.50 | 216.05 | 217.09 | 216.35 | 277,600 |
Dec 29, 2023 | 218.87 | 219.28 | 217.56 | 218.15 | 217.40 | 871,400 |
Dec 28, 2023 | 219.04 | 219.49 | 218.92 | 219.10 | 218.35 | 263,600 |
Dec 27, 2023 | 218.72 | 219.08 | 218.32 | 219.03 | 218.28 | 250,600 |
Dec 26, 2023 | 217.85 | 219.02 | 217.82 | 218.68 | 217.93 | 233,700 |
Dec 22, 2023 | 217.70 | 218.41 | 216.80 | 217.75 | 217.01 | 240,800 |
Dec 21, 2023 | 0.91 Dividend | |||||
Dec 21, 2023 | 216.56 | 217.37 | 215.49 | 217.27 | 216.53 | 420,800 |
Dec 20, 2023 | 218.65 | 219.60 | 215.87 | 215.87 | 214.23 | 241,800 |
Dec 19, 2023 | 218.02 | 219.17 | 218.02 | 219.17 | 217.50 | 263,600 |
Dec 18, 2023 | 217.37 | 218.25 | 217.20 | 217.85 | 216.19 | 308,800 |
Dec 15, 2023 | 216.53 | 217.13 | 216.17 | 216.66 | 215.01 | 318,900 |
Dec 14, 2023 | 217.14 | 217.66 | 215.69 | 216.92 | 215.27 | 349,600 |
Dec 13, 2023 | 213.34 | 216.27 | 213.24 | 216.26 | 214.61 | 354,500 |
Dec 12, 2023 | 212.02 | 213.26 | 211.60 | 213.25 | 211.63 | 221,500 |
Dec 11, 2023 | 211.14 | 212.36 | 211.13 | 212.36 | 210.74 | 278,700 |
Dec 8, 2023 | 210.03 | 211.62 | 210.03 | 211.26 | 209.65 | 206,400 |
Dec 7, 2023 | 209.72 | 210.69 | 209.58 | 210.36 | 208.76 | 167,500 |
Dec 6, 2023 | 210.53 | 210.78 | 208.67 | 208.90 | 207.31 | 394,500 |
Dec 5, 2023 | 209.00 | 210.10 | 208.95 | 209.65 | 208.05 | 164,300 |
Dec 4, 2023 | 209.23 | 209.84 | 208.70 | 209.66 | 208.06 | 235,600 |
Dec 1, 2023 | 209.24 | 211.07 | 209.10 | 210.88 | 209.27 | 219,800 |
Nov 30, 2023 | 209.12 | 209.74 | 208.27 | 209.63 | 208.03 | 174,100 |
Nov 29, 2023 | 209.75 | 210.39 | 208.61 | 208.81 | 207.22 | 196,600 |
Nov 28, 2023 | 208.28 | 209.42 | 208.14 | 208.79 | 207.20 | 213,600 |
Nov 27, 2023 | 208.64 | 209.05 | 208.42 | 208.62 | 207.03 | 205,800 |
Nov 24, 2023 | 208.72 | 209.03 | 208.71 | 209.03 | 207.44 | 68,900 |
Nov 22, 2023 | 208.60 | 209.35 | 208.22 | 208.81 | 207.22 | 156,000 |
Nov 21, 2023 | 207.88 | 208.07 | 207.32 | 207.91 | 206.33 | 216,500 |
Nov 20, 2023 | 206.58 | 208.73 | 206.50 | 208.40 | 206.81 | 197,500 |
Nov 17, 2023 | 206.63 | 206.99 | 206.05 | 206.66 | 205.09 | 246,500 |
Nov 16, 2023 | 205.87 | 206.53 | 205.49 | 206.43 | 204.86 | 218,000 |
Nov 15, 2023 | 206.48 | 207.00 | 205.81 | 206.21 | 204.64 | 319,400 |
Nov 14, 2023 | 204.61 | 206.38 | 204.61 | 205.84 | 204.27 | 261,400 |
Nov 13, 2023 | 201.38 | 202.26 | 201.03 | 201.83 | 200.29 | 181,200 |
Nov 10, 2023 | 199.72 | 202.12 | 199.20 | 201.95 | 200.41 | 224,900 |
Nov 9, 2023 | 200.91 | 201.00 | 198.76 | 198.84 | 197.33 | 189,300 |
Nov 8, 2023 | 200.63 | 200.86 | 199.39 | 200.44 | 198.91 | 218,800 |
Nov 7, 2023 | 199.58 | 200.67 | 199.20 | 200.30 | 198.77 | 178,500 |
Nov 6, 2023 | 199.63 | 199.87 | 198.71 | 199.51 | 197.99 | 229,800 |
Nov 3, 2023 | 198.35 | 199.91 | 198.35 | 199.25 | 197.73 | 190,700 |
Nov 2, 2023 | 195.40 | 197.43 | 195.40 | 197.26 | 195.76 | 360,700 |
Nov 1, 2023 | 191.89 | 193.95 | 191.74 | 193.68 | 192.20 | 320,300 |
Oct 31, 2023 | 190.62 | 191.69 | 189.71 | 191.48 | 190.02 | 274,100 |
Oct 30, 2023 | 189.31 | 190.84 | 188.92 | 190.27 | 188.82 | 247,500 |
Oct 27, 2023 | 189.66 | 189.82 | 187.49 | 188.00 | 186.57 | 408,400 |
Oct 26, 2023 | 190.74 | 191.14 | 188.44 | 188.85 | 187.41 | 353,600 |
Oct 25, 2023 | 193.20 | 193.20 | 191.03 | 191.20 | 189.74 | 336,700 |
Oct 24, 2023 | 193.68 | 194.63 | 192.84 | 194.05 | 192.57 | 176,900 |
Oct 23, 2023 | 192.14 | 194.42 | 191.36 | 192.58 | 191.11 | 269,700 |
Oct 20, 2023 | 195.15 | 195.38 | 192.94 | 192.94 | 191.47 | 263,100 |
Oct 19, 2023 | 197.45 | 198.22 | 195.10 | 195.38 | 193.89 | 248,800 |
Oct 18, 2023 | 198.89 | 199.42 | 196.63 | 197.11 | 195.61 | 208,300 |
Oct 17, 2023 | 198.35 | 200.74 | 198.27 | 199.80 | 198.28 | 182,800 |
Oct 16, 2023 | 198.77 | 200.31 | 198.76 | 199.90 | 198.38 | 231,600 |
Oct 13, 2023 | 199.54 | 200.01 | 197.05 | 197.72 | 196.21 | 190,800 |
Oct 12, 2023 | 200.21 | 200.47 | 197.70 | 198.88 | 197.36 | 328,600 |
Oct 11, 2023 | 199.68 | 200.09 | 198.63 | 200.08 | 198.56 | 124,100 |
Oct 10, 2023 | 198.49 | 200.43 | 198.33 | 199.27 | 197.75 | 287,500 |
Oct 9, 2023 | 196.04 | 198.42 | 195.79 | 198.11 | 196.60 | 210,200 |
Oct 6, 2023 | 193.31 | 197.56 | 192.73 | 196.94 | 195.44 | 248,600 |
Oct 5, 2023 | 194.37 | 194.86 | 193.11 | 194.50 | 193.02 | 278,900 |
Oct 4, 2023 | 193.30 | 194.87 | 192.72 | 194.51 | 193.03 | 294,700 |
Oct 3, 2023 | 194.70 | 195.51 | 192.51 | 193.06 | 191.59 | 252,100 |
Oct 2, 2023 | 195.54 | 196.38 | 194.57 | 195.79 | 194.30 | 183,700 |
Sep 29, 2023 | 197.86 | 197.88 | 195.31 | 195.69 | 194.20 | 884,900 |
Sep 28, 2023 | 194.88 | 197.15 | 194.68 | 196.28 | 194.78 | 215,400 |
Sep 27, 2023 | 195.65 | 195.95 | 193.49 | 195.17 | 193.68 | 333,500 |
Sep 26, 2023 | 196.66 | 196.86 | 194.73 | 195.09 | 193.60 | 297,200 |
Sep 25, 2023 | 196.67 | 198.02 | 196.34 | 198.02 | 196.51 | 207,900 |
Sep 22, 2023 | 198.11 | 198.83 | 197.00 | 197.25 | 195.75 | 213,000 |
Sep 21, 2023 | 0.72 Dividend | |||||
Sep 21, 2023 | 199.56 | 199.66 | 197.50 | 197.62 | 196.11 | 222,000 |
Sep 20, 2023 | 204.12 | 204.26 | 201.56 | 201.56 | 199.31 | 214,100 |
Sep 19, 2023 | 203.49 | 203.76 | 202.27 | 203.56 | 201.28 | 181,900 |
Sep 18, 2023 | 203.58 | 204.55 | 203.54 | 204.03 | 201.75 | 135,500 |
Sep 15, 2023 | 205.70 | 205.70 | 203.70 | 203.75 | 201.47 | 205,800 |
Sep 14, 2023 | 205.68 | 206.66 | 205.15 | 206.31 | 204.00 | 152,400 |
Sep 13, 2023 | 204.45 | 205.18 | 204.07 | 204.71 | 202.42 | 140,100 |
Sep 12, 2023 | 204.98 | 205.62 | 204.21 | 204.36 | 202.07 | 169,100 |
Sep 11, 2023 | 205.40 | 205.70 | 204.70 | 205.69 | 203.39 | 155,500 |
Sep 8, 2023 | 203.90 | 204.88 | 203.76 | 204.18 | 201.90 | 142,800 |
Sep 7, 2023 | 202.86 | 204.15 | 202.75 | 203.88 | 201.60 | 139,700 |
Sep 6, 2023 | 205.44 | 205.44 | 203.41 | 204.45 | 202.16 | 146,800 |
Sep 5, 2023 | 206.34 | 206.58 | 205.75 | 205.83 | 203.53 | 116,800 |
Sep 1, 2023 | 207.47 | 207.57 | 205.95 | 206.53 | 204.22 | 130,000 |
Aug 31, 2023 | 206.66 | 207.27 | 206.10 | 206.16 | 203.85 | 144,400 |
Aug 30, 2023 | 205.65 | 206.65 | 205.34 | 206.31 | 204.00 | 159,800 |
Aug 29, 2023 | 202.45 | 205.60 | 202.45 | 205.44 | 203.14 | 208,400 |
Aug 28, 2023 | 202.32 | 202.81 | 201.68 | 202.57 | 200.30 | 145,200 |
Aug 25, 2023 | 200.48 | 201.84 | 199.00 | 201.25 | 199.00 | 163,700 |
Aug 24, 2023 | 203.39 | 203.57 | 199.83 | 199.88 | 197.64 | 181,500 |
Aug 23, 2023 | 200.84 | 202.97 | 200.84 | 202.74 | 200.47 | 235,700 |
Aug 22, 2023 | 201.79 | 201.79 | 200.19 | 200.44 | 198.20 | 235,600 |
Aug 21, 2023 | 200.17 | 201.30 | 199.17 | 201.02 | 198.77 | 230,200 |
Aug 18, 2023 | 198.05 | 200.06 | 198.00 | 199.66 | 197.43 | 312,100 |
Aug 17, 2023 | 201.77 | 201.89 | 199.32 | 199.47 | 197.24 | 214,000 |
Aug 16, 2023 | 202.30 | 203.12 | 201.09 | 201.12 | 198.87 | 231,600 |
Aug 15, 2023 | 204.08 | 204.23 | 202.30 | 202.61 | 200.34 | 139,800 |
Aug 14, 2023 | 203.39 | 204.88 | 203.22 | 204.88 | 202.59 | 194,800 |
Aug 11, 2023 | 203.09 | 204.26 | 202.88 | 203.70 | 201.42 | 141,100 |
Aug 10, 2023 | 205.03 | 206.62 | 203.54 | 204.02 | 201.74 | 217,500 |
Aug 9, 2023 | 205.57 | 205.57 | 203.63 | 203.82 | 201.54 | 121,500 |
Aug 8, 2023 | 204.92 | 205.51 | 203.73 | 205.35 | 203.05 | 362,400 |
Aug 7, 2023 | 205.33 | 206.33 | 205.00 | 206.20 | 203.89 | 140,100 |
Aug 4, 2023 | 206.36 | 207.25 | 204.28 | 204.52 | 202.23 | 196,100 |
Aug 3, 2023 | 205.10 | 206.36 | 204.80 | 205.44 | 203.14 | 173,900 |
Aug 2, 2023 | 207.56 | 207.56 | 205.73 | 206.08 | 203.78 | 156,500 |
Aug 1, 2023 | 209.00 | 209.34 | 208.66 | 209.06 | 206.72 | 141,800 |
Jul 31, 2023 | 209.46 | 209.77 | 208.88 | 209.59 | 207.25 | 124,700 |
Jul 28, 2023 | 208.70 | 209.52 | 208.37 | 209.21 | 206.87 | 203,100 |
Jul 27, 2023 | 210.06 | 210.35 | 206.68 | 207.17 | 204.85 | 187,400 |
Jul 26, 2023 | 207.93 | 209.15 | 207.72 | 208.50 | 206.17 | 168,400 |
Jul 25, 2023 | 207.80 | 209.03 | 207.80 | 208.53 | 206.20 | 155,500 |
Jul 24, 2023 | 207.49 | 208.25 | 207.25 | 207.91 | 205.58 | 134,100 |
Jul 21, 2023 | 207.85 | 207.93 | 207.06 | 207.11 | 204.79 | 173,800 |
Jul 20, 2023 | 207.80 | 208.40 | 206.68 | 206.97 | 204.66 | 643,600 |
Jul 19, 2023 | 208.58 | 209.18 | 208.15 | 208.39 | 206.06 | 253,400 |
Jul 18, 2023 | 206.28 | 208.35 | 206.19 | 208.09 | 205.76 | 186,800 |
Jul 17, 2023 | 205.64 | 206.99 | 205.64 | 206.46 | 204.15 | 188,500 |
Jul 14, 2023 | 206.37 | 206.65 | 205.38 | 205.73 | 203.43 | 216,300 |
Jul 13, 2023 | 205.07 | 206.16 | 204.95 | 205.85 | 203.55 | 168,400 |
Jul 12, 2023 | 204.21 | 204.70 | 203.54 | 204.08 | 201.80 | 195,700 |
Jul 11, 2023 | 201.51 | 202.72 | 200.96 | 202.54 | 200.27 | 151,600 |
Jul 10, 2023 | 200.35 | 201.14 | 200.20 | 201.10 | 198.85 | 143,700 |
Jul 7, 2023 | 200.63 | 202.39 | 200.42 | 200.53 | 198.29 | 149,800 |
Jul 6, 2023 | 200.87 | 201.19 | 199.85 | 200.98 | 198.73 | 156,600 |
Jul 5, 2023 | 202.12 | 202.97 | 202.10 | 202.71 | 200.44 | 234,900 |
Jul 3, 2023 | 202.64 | 203.09 | 202.43 | 203.09 | 200.82 | 92,400 |
Jun 30, 2023 | 201.83 | 203.16 | 201.80 | 202.72 | 200.45 | 181,600 |
Jun 29, 2023 | 199.50 | 200.42 | 199.30 | 200.31 | 198.07 | 179,000 |
Jun 28, 2023 | 199.10 | 200.13 | 198.75 | 199.66 | 197.43 | 899,100 |
Jun 27, 2023 | 197.62 | 199.75 | 197.58 | 199.44 | 197.21 | 154,200 |
Jun 26, 2023 | 197.96 | 198.72 | 197.13 | 197.23 | 195.02 | 175,300 |
Jun 23, 2023 | 0.74 Dividend | |||||
Jun 23, 2023 | 198.09 | 198.92 | 197.84 | 198.12 | 195.90 | 136,600 |
Jun 22, 2023 | 198.99 | 200.34 | 198.95 | 200.29 | 197.32 | 244,200 |
Jun 21, 2023 | 200.20 | 200.48 | 199.37 | 199.54 | 196.58 | 164,700 |
Jun 20, 2023 | 200.65 | 201.14 | 199.71 | 200.72 | 197.74 | 176,500 |
Jun 16, 2023 | 203.59 | 203.59 | 201.54 | 201.66 | 198.67 | 225,300 |
Jun 15, 2023 | 199.48 | 202.99 | 199.47 | 202.40 | 199.40 | 214,900 |
Jun 14, 2023 | 199.73 | 200.70 | 198.28 | 199.86 | 196.89 | 212,500 |
Jun 13, 2023 | 199.17 | 199.89 | 198.69 | 199.72 | 196.76 | 163,900 |
Jun 12, 2023 | 196.95 | 198.31 | 196.73 | 198.28 | 195.34 | 198,000 |
Jun 9, 2023 | 196.59 | 197.48 | 196.02 | 196.66 | 193.74 | 260,100 |
Jun 8, 2023 | 194.91 | 196.33 | 194.60 | 196.18 | 193.27 | 116,200 |
Jun 7, 2023 | 195.96 | 196.43 | 194.73 | 194.85 | 191.96 | 151,200 |
Jun 6, 2023 | 195.14 | 195.98 | 194.72 | 195.79 | 192.89 | 181,900 |
Jun 5, 2023 | 195.72 | 196.44 | 195.02 | 195.30 | 192.40 | 175,900 |
Jun 2, 2023 | 193.91 | 196.04 | 193.91 | 195.69 | 192.79 | 239,500 |
Jun 1, 2023 | 191.09 | 193.35 | 190.56 | 192.87 | 190.01 | 175,300 |
May 31, 2023 | 191.06 | 191.57 | 190.26 | 190.91 | 188.08 | 176,500 |
May 30, 2023 | 192.89 | 193.08 | 191.33 | 191.91 | 189.06 | 183,200 |
May 26, 2023 | 189.69 | 192.17 | 189.69 | 191.87 | 189.02 | 226,800 |
May 25, 2023 | 189.45 | 189.91 | 188.30 | 189.11 | 186.30 | 267,700 |
May 24, 2023 | 188.21 | 188.50 | 187.27 | 187.74 | 184.95 | 177,500 |
May 23, 2023 | 190.48 | 190.95 | 188.92 | 189.04 | 186.24 | 188,300 |
May 22, 2023 | 191.11 | 191.87 | 190.72 | 191.20 | 188.36 | 148,200 |
May 19, 2023 | 191.72 | 192.03 | 190.53 | 191.05 | 188.22 | 170,500 |
May 18, 2023 | 189.44 | 191.55 | 189.39 | 191.40 | 188.56 | 218,100 |
May 17, 2023 | 188.13 | 189.80 | 187.46 | 189.49 | 186.68 | 178,300 |
May 16, 2023 | 188.02 | 188.33 | 187.20 | 187.20 | 184.42 | 174,800 |
May 15, 2023 | 188.17 | 188.67 | 187.26 | 188.57 | 185.77 | 186,300 |
May 12, 2023 | 188.66 | 188.80 | 186.73 | 187.93 | 185.14 | 163,000 |
May 11, 2023 | 188.19 | 188.26 | 187.25 | 188.21 | 185.42 | 148,100 |
May 10, 2023 | 188.88 | 189.09 | 186.74 | 188.52 | 185.72 | 158,300 |
May 9, 2023 | 187.58 | 188.08 | 187.43 | 187.50 | 184.72 | 174,500 |
May 8, 2023 | 188.41 | 188.54 | 187.83 | 188.33 | 185.54 | 145,000 |
May 5, 2023 | 186.51 | 188.68 | 186.45 | 188.19 | 185.40 | 176,800 |
May 4, 2023 | 185.46 | 185.65 | 184.15 | 184.84 | 182.10 | 200,800 |
May 3, 2023 | 187.44 | 188.49 | 185.96 | 186.07 | 183.31 | 178,500 |
May 2, 2023 | 189.08 | 189.08 | 185.96 | 187.25 | 184.47 | 251,100 |
May 1, 2023 | 189.46 | 190.24 | 189.29 | 189.47 | 186.66 | 164,000 |
Apr 28, 2023 | 187.63 | 189.54 | 187.63 | 189.53 | 186.72 | 144,900 |
Apr 27, 2023 | 185.60 | 188.13 | 185.45 | 188.03 | 185.24 | 148,500 |
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%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%