NYSEArca - Delayed Quote • USD
Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 | 117.20 | 117.76 | 117.07 | 117.37 | 117.37 | 552,800 |
Apr 25, 2024 | 117.57 | 117.95 | 116.87 | 117.60 | 117.60 | 828,700 |
Apr 24, 2024 | 117.44 | 118.08 | 117.10 | 117.94 | 117.94 | 708,000 |
Apr 23, 2024 | 117.13 | 117.92 | 116.99 | 117.66 | 117.66 | 751,800 |
Apr 22, 2024 | 116.27 | 117.53 | 115.80 | 116.95 | 116.95 | 933,600 |
Apr 19, 2024 | 115.13 | 116.12 | 115.05 | 115.94 | 115.94 | 1,042,100 |
Apr 18, 2024 | 115.12 | 115.59 | 114.62 | 114.97 | 114.97 | 1,097,400 |
Apr 17, 2024 | 115.37 | 115.54 | 114.37 | 114.71 | 114.71 | 986,600 |
Apr 16, 2024 | 115.64 | 115.64 | 114.62 | 114.91 | 114.91 | 1,578,400 |
Apr 15, 2024 | 117.04 | 117.48 | 115.20 | 115.53 | 115.53 | 1,337,100 |
Apr 12, 2024 | 117.31 | 117.51 | 115.79 | 116.10 | 116.10 | 1,239,300 |
Apr 11, 2024 | 118.38 | 118.38 | 117.15 | 117.90 | 117.90 | 793,200 |
Apr 10, 2024 | 118.35 | 118.66 | 117.46 | 118.05 | 118.05 | 1,212,600 |
Apr 9, 2024 | 119.67 | 119.91 | 118.61 | 119.56 | 119.56 | 876,900 |
Apr 8, 2024 | 119.29 | 119.64 | 119.19 | 119.33 | 119.33 | 809,600 |
Apr 5, 2024 | 118.69 | 119.64 | 118.38 | 119.26 | 119.26 | 1,095,900 |
Apr 4, 2024 | 120.49 | 120.75 | 118.45 | 118.67 | 118.67 | 945,100 |
Apr 3, 2024 | 119.89 | 120.22 | 119.49 | 119.85 | 119.85 | 1,124,500 |
Apr 2, 2024 | 120.02 | 120.22 | 119.64 | 120.06 | 120.06 | 880,500 |
Apr 1, 2024 | 121.06 | 121.13 | 120.35 | 120.53 | 120.53 | 1,190,700 |
Mar 28, 2024 | 120.73 | 121.29 | 120.64 | 120.99 | 120.99 | 1,261,900 |
Mar 27, 2024 | 119.31 | 120.57 | 119.29 | 120.57 | 120.57 | 1,124,300 |
Mar 26, 2024 | 119.15 | 119.27 | 118.62 | 118.67 | 118.67 | 1,020,300 |
Mar 25, 2024 | 119.01 | 119.41 | 118.86 | 118.95 | 118.95 | 890,200 |
Mar 22, 2024 | 119.81 | 119.99 | 119.05 | 119.08 | 119.08 | 812,000 |
Mar 21, 2024 | 119.11 | 120.03 | 119.03 | 119.69 | 119.69 | 2,057,200 |
Mar 20, 2024 | 117.55 | 118.77 | 117.36 | 118.71 | 118.71 | 1,595,000 |
Mar 19, 2024 | 117.05 | 117.71 | 116.96 | 117.69 | 117.69 | 989,200 |
Mar 18, 2024 | 117.23 | 117.42 | 116.75 | 117.09 | 117.09 | 841,200 |
Mar 15, 2024 | 0.66 Dividend | |||||
Mar 15, 2024 | 116.39 | 117.29 | 116.32 | 116.92 | 116.92 | 1,019,500 |
Mar 14, 2024 | 118.31 | 118.49 | 117.02 | 117.67 | 117.01 | 1,150,500 |
Mar 13, 2024 | 118.32 | 118.74 | 118.00 | 118.33 | 117.67 | 767,300 |
Mar 12, 2024 | 118.09 | 118.41 | 117.61 | 118.12 | 117.46 | 1,672,500 |
Mar 11, 2024 | 117.19 | 117.92 | 116.88 | 117.89 | 117.23 | 1,435,800 |
Mar 8, 2024 | 117.67 | 117.91 | 117.26 | 117.33 | 116.68 | 1,506,300 |
Mar 7, 2024 | 117.65 | 117.99 | 117.46 | 117.62 | 116.96 | 992,200 |
Mar 6, 2024 | 117.04 | 117.61 | 116.70 | 117.09 | 116.44 | 766,600 |
Mar 5, 2024 | 116.41 | 117.10 | 116.01 | 116.37 | 115.72 | 887,200 |
Mar 4, 2024 | 116.05 | 116.74 | 116.01 | 116.48 | 115.83 | 1,091,400 |
Mar 1, 2024 | 115.74 | 116.25 | 115.38 | 116.16 | 115.51 | 936,100 |
Feb 29, 2024 | 115.71 | 115.86 | 115.15 | 115.42 | 114.78 | 812,900 |
Feb 28, 2024 | 115.15 | 115.60 | 114.95 | 115.21 | 114.57 | 703,600 |
Feb 27, 2024 | 115.25 | 115.30 | 114.89 | 115.28 | 114.64 | 1,003,200 |
Feb 26, 2024 | 115.56 | 115.78 | 114.98 | 115.11 | 114.47 | 969,900 |
Feb 23, 2024 | 115.41 | 115.97 | 115.28 | 115.56 | 114.92 | 773,000 |
Feb 22, 2024 | 114.63 | 115.53 | 114.45 | 115.30 | 114.66 | 1,419,900 |
Feb 21, 2024 | 113.91 | 114.53 | 113.66 | 114.52 | 113.88 | 809,700 |
Feb 20, 2024 | 113.81 | 114.41 | 113.69 | 113.94 | 113.30 | 1,162,800 |
Feb 16, 2024 | 114.04 | 114.51 | 113.69 | 113.93 | 113.29 | 908,600 |
Feb 15, 2024 | 113.00 | 114.35 | 113.00 | 114.23 | 113.59 | 979,000 |
Feb 14, 2024 | 112.65 | 112.75 | 112.01 | 112.66 | 112.03 | 1,026,000 |
Feb 13, 2024 | 112.92 | 113.03 | 111.31 | 112.11 | 111.48 | 1,509,200 |
Feb 12, 2024 | 112.89 | 113.95 | 112.86 | 113.66 | 113.03 | 1,033,600 |
Feb 9, 2024 | 112.92 | 112.92 | 112.36 | 112.88 | 112.25 | 1,026,500 |
Feb 8, 2024 | 112.90 | 113.04 | 112.49 | 112.99 | 112.36 | 877,400 |
Feb 7, 2024 | 113.09 | 113.13 | 112.52 | 112.93 | 112.30 | 968,300 |
Feb 6, 2024 | 112.44 | 112.78 | 112.31 | 112.72 | 112.09 | 1,382,300 |
Feb 5, 2024 | 112.62 | 112.72 | 111.91 | 112.26 | 111.63 | 1,236,600 |
Feb 2, 2024 | 112.96 | 113.65 | 112.46 | 113.13 | 112.50 | 1,245,600 |
Feb 1, 2024 | 112.52 | 113.31 | 111.93 | 113.31 | 112.68 | 1,527,400 |
Jan 31, 2024 | 113.72 | 113.84 | 112.46 | 112.47 | 111.84 | 1,298,400 |
Jan 30, 2024 | 113.07 | 113.82 | 112.96 | 113.74 | 113.11 | 1,179,600 |
Jan 29, 2024 | 112.98 | 113.38 | 112.57 | 113.32 | 112.69 | 1,078,300 |
Jan 26, 2024 | 112.96 | 113.22 | 112.66 | 112.99 | 112.36 | 1,186,300 |
Jan 25, 2024 | 112.75 | 113.10 | 112.34 | 113.07 | 112.44 | 1,158,100 |
Jan 24, 2024 | 112.53 | 112.59 | 111.81 | 111.84 | 111.22 | 1,301,300 |
Jan 23, 2024 | 111.91 | 112.23 | 111.78 | 112.14 | 111.51 | 1,304,500 |
Jan 22, 2024 | 111.62 | 112.15 | 111.50 | 111.79 | 111.17 | 1,148,100 |
Jan 19, 2024 | 110.75 | 111.77 | 110.22 | 111.62 | 111.00 | 1,537,000 |
Jan 18, 2024 | 110.07 | 110.48 | 109.47 | 110.38 | 109.76 | 1,298,000 |
Jan 17, 2024 | 109.90 | 110.58 | 109.56 | 109.98 | 109.37 | 1,010,500 |
Jan 16, 2024 | 111.09 | 111.20 | 110.35 | 110.64 | 110.02 | 1,375,300 |
Jan 12, 2024 | 111.94 | 112.21 | 111.16 | 111.49 | 110.87 | 809,000 |
Jan 11, 2024 | 111.71 | 111.78 | 110.66 | 111.35 | 110.73 | 1,755,100 |
Jan 10, 2024 | 111.77 | 111.93 | 111.31 | 111.79 | 111.17 | 1,307,100 |
Jan 9, 2024 | 111.95 | 111.96 | 111.52 | 111.78 | 111.16 | 1,070,700 |
Jan 8, 2024 | 111.74 | 112.50 | 111.27 | 112.50 | 111.87 | 1,233,600 |
Jan 5, 2024 | 111.62 | 112.37 | 111.35 | 111.87 | 111.25 | 1,195,300 |
Jan 4, 2024 | 111.85 | 112.42 | 111.54 | 111.59 | 110.97 | 1,329,800 |
Jan 3, 2024 | 112.26 | 112.33 | 111.57 | 111.69 | 111.07 | 1,607,200 |
Jan 2, 2024 | 111.23 | 112.69 | 111.21 | 112.37 | 111.74 | 1,739,500 |
Dec 29, 2023 | 111.67 | 111.88 | 111.25 | 111.63 | 111.01 | 957,500 |
Dec 28, 2023 | 111.69 | 112.03 | 111.65 | 111.83 | 111.21 | 1,064,600 |
Dec 27, 2023 | 111.67 | 111.93 | 111.38 | 111.81 | 111.19 | 1,151,200 |
Dec 26, 2023 | 111.05 | 111.94 | 111.02 | 111.69 | 111.07 | 1,021,000 |
Dec 22, 2023 | 110.73 | 111.47 | 110.63 | 110.95 | 110.33 | 1,713,400 |
Dec 21, 2023 | 110.26 | 110.50 | 109.57 | 110.45 | 109.83 | 2,555,800 |
Dec 20, 2023 | 111.03 | 111.35 | 109.57 | 109.57 | 108.96 | 1,691,300 |
Dec 19, 2023 | 110.56 | 111.28 | 110.50 | 111.25 | 110.63 | 1,496,000 |
Dec 18, 2023 | 1.10 Dividend | |||||
Dec 18, 2023 | 110.76 | 110.87 | 110.44 | 110.44 | 109.82 | 1,188,800 |
Dec 15, 2023 | 111.37 | 111.76 | 111.02 | 111.30 | 109.59 | 1,410,400 |
Dec 14, 2023 | 111.37 | 112.36 | 111.37 | 111.84 | 110.12 | 1,589,600 |
Dec 13, 2023 | 108.57 | 110.61 | 108.40 | 110.59 | 108.89 | 1,734,100 |
Dec 12, 2023 | 108.61 | 108.84 | 108.11 | 108.71 | 107.04 | 1,070,600 |
Dec 11, 2023 | 107.92 | 108.67 | 107.92 | 108.67 | 107.00 | 1,320,500 |
Dec 8, 2023 | 107.32 | 107.86 | 107.18 | 107.60 | 105.94 | 1,164,900 |
Dec 7, 2023 | 107.33 | 107.56 | 106.97 | 107.33 | 105.68 | 963,400 |
Dec 6, 2023 | 107.49 | 107.78 | 106.87 | 106.99 | 105.34 | 1,056,700 |
Dec 5, 2023 | 107.66 | 107.79 | 107.15 | 107.22 | 105.57 | 1,024,300 |
Dec 4, 2023 | 107.18 | 108.18 | 107.18 | 107.94 | 106.28 | 1,899,700 |
Dec 1, 2023 | 106.65 | 107.87 | 106.46 | 107.84 | 106.18 | 1,367,000 |
Nov 30, 2023 | 106.11 | 106.81 | 105.92 | 106.74 | 105.10 | 1,312,400 |
Nov 29, 2023 | 106.07 | 106.44 | 105.74 | 105.83 | 104.20 | 1,053,800 |
Nov 28, 2023 | 105.55 | 106.10 | 105.37 | 105.68 | 104.05 | 1,196,100 |
Nov 27, 2023 | 105.82 | 105.93 | 105.47 | 105.66 | 104.03 | 1,483,700 |
Nov 24, 2023 | 105.70 | 106.17 | 105.70 | 106.01 | 104.38 | 436,000 |
Nov 22, 2023 | 105.40 | 105.75 | 105.26 | 105.67 | 104.04 | 903,900 |
Nov 21, 2023 | 105.39 | 105.46 | 104.96 | 105.29 | 103.67 | 1,244,300 |
Nov 20, 2023 | 105.06 | 105.80 | 104.87 | 105.50 | 103.87 | 1,943,500 |
Nov 17, 2023 | 105.11 | 105.39 | 104.82 | 105.27 | 103.65 | 1,097,900 |
Nov 16, 2023 | 104.80 | 105.00 | 104.23 | 104.67 | 103.06 | 1,135,100 |
Nov 15, 2023 | 104.71 | 105.45 | 104.71 | 105.13 | 103.51 | 1,133,400 |
Nov 14, 2023 | 103.76 | 104.86 | 103.72 | 104.54 | 102.93 | 1,388,300 |
Nov 13, 2023 | 102.42 | 102.79 | 102.21 | 102.51 | 100.93 | 1,106,000 |
Nov 10, 2023 | 102.14 | 102.74 | 101.53 | 102.65 | 101.07 | 1,267,900 |
Nov 9, 2023 | 102.75 | 102.79 | 101.54 | 101.59 | 100.03 | 1,301,200 |
Nov 8, 2023 | 102.94 | 103.01 | 102.18 | 102.50 | 100.92 | 1,058,800 |
Nov 7, 2023 | 103.08 | 103.18 | 102.76 | 102.92 | 101.33 | 1,714,200 |
Nov 6, 2023 | 103.93 | 104.04 | 103.20 | 103.46 | 101.87 | 1,247,100 |
Nov 3, 2023 | 103.85 | 104.28 | 103.71 | 103.82 | 102.22 | 1,341,700 |
Nov 2, 2023 | 101.56 | 103.05 | 101.46 | 102.98 | 101.39 | 1,319,000 |
Nov 1, 2023 | 100.69 | 101.20 | 100.32 | 100.92 | 99.37 | 1,572,700 |
Oct 31, 2023 | 99.93 | 100.50 | 99.60 | 100.45 | 98.90 | 1,155,100 |
Oct 30, 2023 | 99.28 | 100.02 | 99.08 | 99.81 | 98.27 | 1,266,100 |
Oct 27, 2023 | 100.13 | 100.13 | 98.40 | 98.71 | 97.19 | 2,007,300 |
Oct 26, 2023 | 100.33 | 100.95 | 100.12 | 100.24 | 98.70 | 1,595,100 |
Oct 25, 2023 | 100.86 | 101.07 | 100.34 | 100.55 | 99.00 | 1,221,300 |
Oct 24, 2023 | 101.00 | 101.38 | 100.66 | 101.07 | 99.51 | 1,228,900 |
Oct 23, 2023 | 100.91 | 101.33 | 100.29 | 100.35 | 98.80 | 1,300,700 |
Oct 20, 2023 | 102.17 | 102.37 | 101.17 | 101.21 | 99.65 | 1,331,100 |
Oct 19, 2023 | 103.01 | 103.54 | 102.06 | 102.20 | 100.63 | 1,266,800 |
Oct 18, 2023 | 103.65 | 103.88 | 102.85 | 103.05 | 101.46 | 947,000 |
Oct 17, 2023 | 103.02 | 104.36 | 103.02 | 103.97 | 102.37 | 1,436,600 |
Oct 16, 2023 | 103.22 | 103.86 | 102.93 | 103.54 | 101.95 | 1,196,200 |
Oct 13, 2023 | 102.79 | 103.29 | 102.15 | 102.46 | 100.88 | 971,800 |
Oct 12, 2023 | 103.00 | 103.06 | 101.64 | 102.25 | 100.68 | 1,150,400 |
Oct 11, 2023 | 103.00 | 103.19 | 102.27 | 102.87 | 101.29 | 1,059,000 |
Oct 10, 2023 | 102.69 | 103.51 | 102.57 | 102.99 | 101.40 | 1,260,600 |
Oct 9, 2023 | 101.34 | 102.45 | 101.29 | 102.36 | 100.78 | 1,283,000 |
Oct 6, 2023 | 100.34 | 101.84 | 99.48 | 101.31 | 99.75 | 2,962,900 |
Oct 5, 2023 | 100.89 | 101.24 | 100.33 | 100.78 | 99.23 | 2,981,100 |
Oct 4, 2023 | 101.30 | 101.37 | 100.29 | 101.18 | 99.62 | 3,912,300 |
Oct 3, 2023 | 101.64 | 102.00 | 100.91 | 101.26 | 99.70 | 1,463,500 |
Oct 2, 2023 | 103.00 | 103.18 | 101.50 | 102.08 | 100.51 | 1,291,500 |
Sep 29, 2023 | 104.42 | 104.42 | 102.95 | 103.32 | 101.73 | 1,008,300 |
Sep 28, 2023 | 103.64 | 104.21 | 103.47 | 103.88 | 102.28 | 1,112,200 |
Sep 27, 2023 | 103.94 | 103.96 | 102.85 | 103.57 | 101.97 | 1,185,800 |
Sep 26, 2023 | 104.29 | 104.56 | 103.49 | 103.60 | 102.00 | 1,100,200 |
Sep 25, 2023 | 104.33 | 104.96 | 104.19 | 104.96 | 103.34 | 921,300 |
Sep 22, 2023 | 105.10 | 105.25 | 104.59 | 104.66 | 103.05 | 1,257,400 |
Sep 21, 2023 | 106.00 | 106.10 | 104.96 | 104.96 | 103.34 | 1,597,600 |
Sep 20, 2023 | 107.01 | 107.50 | 106.33 | 106.34 | 104.70 | 1,249,800 |
Sep 19, 2023 | 107.01 | 107.13 | 106.28 | 106.73 | 105.09 | 764,000 |
Sep 18, 2023 | 0.79 Dividend | |||||
Sep 18, 2023 | 107.14 | 107.34 | 106.64 | 107.08 | 105.43 | 711,200 |
Sep 15, 2023 | 108.28 | 108.63 | 107.69 | 107.77 | 105.34 | 801,700 |
Sep 14, 2023 | 108.08 | 108.78 | 108.01 | 108.66 | 106.21 | 1,211,500 |
Sep 13, 2023 | 107.61 | 107.89 | 107.13 | 107.39 | 104.97 | 805,600 |
Sep 12, 2023 | 107.13 | 107.93 | 107.04 | 107.50 | 105.07 | 953,100 |
Sep 11, 2023 | 107.30 | 107.56 | 106.95 | 107.14 | 104.72 | 837,600 |
Sep 8, 2023 | 106.55 | 107.05 | 106.47 | 106.93 | 104.52 | 703,300 |
Sep 7, 2023 | 106.49 | 106.87 | 106.21 | 106.46 | 104.06 | 798,600 |
Sep 6, 2023 | 106.72 | 106.85 | 105.99 | 106.49 | 104.09 | 756,300 |
Sep 5, 2023 | 107.97 | 108.16 | 106.93 | 106.96 | 104.55 | 980,200 |
Sep 1, 2023 | 108.23 | 108.49 | 107.69 | 108.03 | 105.59 | 2,296,400 |
Aug 31, 2023 | 108.17 | 108.19 | 107.64 | 107.69 | 105.26 | 2,453,000 |
Aug 30, 2023 | 107.87 | 108.22 | 107.64 | 107.90 | 105.46 | 855,100 |
Aug 29, 2023 | 107.10 | 107.82 | 106.93 | 107.77 | 105.34 | 3,002,700 |
Aug 28, 2023 | 106.74 | 107.31 | 106.60 | 106.93 | 104.52 | 2,625,000 |
Aug 25, 2023 | 106.20 | 106.76 | 105.60 | 106.37 | 103.97 | 1,312,900 |
Aug 24, 2023 | 106.27 | 107.27 | 105.78 | 105.81 | 103.42 | 981,800 |
Aug 23, 2023 | 106.02 | 106.48 | 105.79 | 106.44 | 104.04 | 2,061,900 |
Aug 22, 2023 | 106.67 | 106.85 | 105.78 | 105.87 | 103.48 | 1,860,400 |
Aug 21, 2023 | 106.88 | 107.07 | 105.98 | 106.57 | 104.16 | 1,345,200 |
Aug 18, 2023 | 106.16 | 107.11 | 106.15 | 106.87 | 104.46 | 916,800 |
Aug 17, 2023 | 107.33 | 107.62 | 106.51 | 106.59 | 104.18 | 1,246,100 |
Aug 16, 2023 | 107.38 | 107.89 | 106.75 | 106.80 | 104.39 | 1,237,600 |
Aug 15, 2023 | 108.13 | 108.21 | 107.22 | 107.38 | 104.96 | 1,217,500 |
Aug 14, 2023 | 108.89 | 109.03 | 108.54 | 108.87 | 106.41 | 1,146,800 |
Aug 11, 2023 | 108.41 | 109.17 | 108.35 | 109.09 | 106.63 | 854,400 |
Aug 10, 2023 | 109.12 | 109.82 | 108.42 | 108.64 | 106.19 | 930,100 |
Aug 9, 2023 | 108.97 | 109.40 | 108.56 | 108.72 | 106.27 | 2,411,500 |
Aug 8, 2023 | 108.61 | 108.99 | 107.82 | 108.92 | 106.46 | 1,283,300 |
Aug 7, 2023 | 108.83 | 109.49 | 108.83 | 109.44 | 106.97 | 858,400 |
Aug 4, 2023 | 109.29 | 109.75 | 108.38 | 108.51 | 106.06 | 911,900 |
Aug 3, 2023 | 109.00 | 109.43 | 108.61 | 109.04 | 106.58 | 1,043,900 |
Aug 2, 2023 | 109.34 | 109.79 | 109.20 | 109.32 | 106.85 | 848,300 |
Aug 1, 2023 | 110.21 | 110.50 | 109.65 | 110.05 | 107.57 | 778,800 |
Jul 31, 2023 | 110.36 | 110.69 | 109.95 | 110.33 | 107.84 | 974,500 |
Jul 28, 2023 | 110.39 | 110.49 | 109.77 | 110.17 | 107.68 | 957,700 |
Jul 27, 2023 | 110.64 | 110.80 | 109.48 | 109.63 | 107.16 | 1,234,800 |
Jul 26, 2023 | 109.89 | 110.62 | 109.83 | 110.34 | 107.85 | 1,031,700 |
Jul 25, 2023 | 109.83 | 110.30 | 109.67 | 109.96 | 107.48 | 929,400 |
Jul 24, 2023 | 109.75 | 110.48 | 109.70 | 110.18 | 107.69 | 986,600 |
Jul 21, 2023 | 109.50 | 109.84 | 109.15 | 109.57 | 107.10 | 2,011,400 |
Jul 20, 2023 | 108.40 | 109.34 | 108.33 | 109.23 | 106.76 | 2,107,200 |
Jul 19, 2023 | 107.56 | 108.39 | 107.51 | 108.25 | 105.81 | 1,219,300 |
Jul 18, 2023 | 106.69 | 107.88 | 106.59 | 107.41 | 104.99 | 1,186,300 |
Jul 17, 2023 | 106.40 | 106.95 | 106.09 | 106.71 | 104.30 | 1,109,200 |
Jul 14, 2023 | 107.40 | 107.40 | 106.40 | 106.63 | 104.22 | 1,289,200 |
Jul 13, 2023 | 107.22 | 107.50 | 107.04 | 107.39 | 104.97 | 1,347,100 |
Jul 12, 2023 | 107.27 | 107.56 | 106.89 | 107.03 | 104.61 | 1,367,800 |
Jul 11, 2023 | 105.83 | 106.67 | 105.72 | 106.57 | 104.16 | 1,148,700 |
Jul 10, 2023 | 105.00 | 105.92 | 104.93 | 105.54 | 103.16 | 1,499,300 |
Jul 7, 2023 | 104.65 | 105.82 | 104.60 | 104.89 | 102.52 | 1,265,200 |
Jul 6, 2023 | 105.30 | 105.49 | 104.43 | 104.98 | 102.61 | 1,561,100 |
Jul 5, 2023 | 106.16 | 106.52 | 105.87 | 106.14 | 103.74 | 1,543,100 |
Jul 3, 2023 | 106.00 | 106.75 | 105.82 | 106.64 | 104.23 | 673,100 |
Jun 30, 2023 | 105.84 | 106.35 | 105.61 | 106.07 | 103.68 | 1,503,100 |
Jun 29, 2023 | 104.42 | 105.29 | 104.25 | 105.25 | 102.87 | 2,418,100 |
Jun 28, 2023 | 104.58 | 104.62 | 103.86 | 104.42 | 102.06 | 1,226,800 |
Jun 27, 2023 | 104.06 | 104.86 | 103.90 | 104.75 | 102.39 | 1,253,000 |
Jun 26, 2023 | 103.55 | 104.34 | 103.38 | 104.08 | 101.73 | 1,818,600 |
Jun 23, 2023 | 104.04 | 104.29 | 103.37 | 103.54 | 101.20 | 1,627,000 |
Jun 22, 2023 | 104.84 | 104.96 | 104.24 | 104.51 | 102.15 | 1,448,300 |
Jun 21, 2023 | 104.94 | 105.50 | 104.43 | 105.00 | 102.63 | 1,276,200 |
Jun 20, 2023 | 0.88 Dividend | |||||
Jun 20, 2023 | 105.81 | 105.90 | 104.97 | 105.14 | 102.77 | 1,683,600 |
Jun 16, 2023 | 107.48 | 107.72 | 107.02 | 107.10 | 103.83 | 921,300 |
Jun 15, 2023 | 105.87 | 107.28 | 105.72 | 107.05 | 103.78 | 1,334,000 |
Jun 14, 2023 | 106.43 | 106.70 | 105.39 | 105.82 | 102.58 | 2,061,600 |
Jun 13, 2023 | 105.43 | 106.37 | 105.36 | 106.13 | 102.88 | 1,365,500 |
Jun 12, 2023 | 105.14 | 105.45 | 104.91 | 105.38 | 102.16 | 1,151,800 |
Jun 9, 2023 | 105.28 | 105.58 | 104.94 | 105.13 | 101.92 | 1,745,200 |
Jun 8, 2023 | 105.09 | 105.44 | 104.63 | 105.32 | 102.10 | 1,315,100 |
Jun 7, 2023 | 104.02 | 105.24 | 103.74 | 105.14 | 101.92 | 1,174,500 |
Jun 6, 2023 | 103.47 | 104.07 | 103.34 | 103.94 | 100.76 | 1,366,900 |
Jun 5, 2023 | 104.15 | 104.32 | 103.44 | 103.52 | 100.35 | 1,430,600 |
Jun 2, 2023 | 102.49 | 104.21 | 102.48 | 104.05 | 100.87 | 1,719,600 |
Jun 1, 2023 | 101.59 | 102.14 | 100.85 | 101.87 | 98.75 | 2,943,800 |
May 31, 2023 | 101.53 | 101.79 | 100.97 | 101.36 | 98.26 | 2,465,000 |
May 30, 2023 | 102.25 | 102.53 | 101.70 | 102.00 | 98.88 | 2,426,400 |
May 26, 2023 | 102.00 | 102.50 | 101.74 | 102.38 | 99.25 | 1,832,300 |
May 25, 2023 | 101.98 | 101.98 | 100.96 | 101.68 | 98.57 | 2,073,400 |
May 24, 2023 | 103.12 | 103.16 | 102.22 | 102.35 | 99.22 | 1,126,700 |
May 23, 2023 | 103.42 | 104.18 | 103.21 | 103.23 | 100.07 | 1,001,300 |
May 22, 2023 | 103.74 | 104.18 | 103.06 | 103.49 | 100.33 | 1,103,800 |
May 19, 2023 | 104.12 | 104.41 | 103.34 | 103.68 | 100.51 | 1,363,900 |
May 18, 2023 | 103.09 | 103.89 | 102.79 | 103.75 | 100.58 | 1,445,600 |
May 17, 2023 | 102.58 | 103.59 | 102.35 | 103.41 | 100.25 | 1,400,000 |
May 16, 2023 | 103.32 | 103.32 | 102.08 | 102.11 | 98.99 | 1,307,900 |
May 15, 2023 | 103.48 | 103.76 | 103.01 | 103.57 | 100.40 | 1,053,500 |
May 12, 2023 | 103.64 | 103.78 | 102.69 | 103.30 | 100.14 | 1,277,000 |
May 11, 2023 | 103.39 | 103.39 | 102.70 | 103.27 | 100.11 | 1,395,500 |
May 10, 2023 | 104.65 | 104.65 | 102.88 | 103.80 | 100.63 | 4,429,500 |
May 9, 2023 | 103.92 | 104.30 | 103.68 | 104.03 | 100.85 | 1,280,400 |
May 8, 2023 | 104.92 | 104.93 | 104.14 | 104.46 | 101.27 | 2,154,400 |
May 5, 2023 | 103.96 | 104.79 | 103.87 | 104.54 | 101.34 | 1,162,700 |
May 4, 2023 | 103.46 | 103.63 | 102.39 | 102.87 | 99.72 | 1,747,900 |
May 3, 2023 | 105.00 | 105.31 | 103.83 | 103.91 | 100.73 | 1,844,400 |
May 2, 2023 | 106.42 | 106.42 | 104.06 | 104.93 | 101.72 | 4,638,900 |
May 1, 2023 | 106.84 | 107.45 | 106.77 | 106.79 | 103.52 | 1,277,200 |
Apr 28, 2023 | 105.66 | 106.92 | 105.66 | 106.84 | 103.57 | 1,120,200 |
Apr 27, 2023 | 104.82 | 106.02 | 104.62 | 105.91 | 102.67 | 2,111,000 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%