NasdaqGM - Delayed Quote • USD
Vanguard Total Bond Market Index Fund (BND)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:00 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 24, 2024 | 70.84 | 70.84 | 70.63 | 70.77 | 70.77 | 4,616,600 |
Apr 23, 2024 | 70.78 | 71.11 | 70.71 | 70.95 | 70.95 | 6,044,400 |
Apr 22, 2024 | 70.76 | 70.88 | 70.72 | 70.82 | 70.82 | 5,938,300 |
Apr 19, 2024 | 70.85 | 70.88 | 70.73 | 70.79 | 70.79 | 8,338,300 |
Apr 18, 2024 | 70.88 | 70.89 | 70.64 | 70.70 | 70.70 | 6,349,500 |
Apr 17, 2024 | 70.77 | 70.94 | 70.66 | 70.89 | 70.89 | 6,568,500 |
Apr 16, 2024 | 70.52 | 70.61 | 70.42 | 70.55 | 70.55 | 14,378,900 |
Apr 15, 2024 | 70.85 | 70.86 | 70.63 | 70.73 | 70.73 | 8,079,200 |
Apr 12, 2024 | 71.26 | 71.35 | 71.19 | 71.20 | 71.20 | 12,479,100 |
Apr 11, 2024 | 71.19 | 71.23 | 70.91 | 71.04 | 71.04 | 16,574,100 |
Apr 10, 2024 | 71.38 | 71.40 | 71.01 | 71.04 | 71.04 | 8,196,500 |
Apr 9, 2024 | 71.82 | 71.93 | 71.81 | 71.88 | 71.88 | 8,886,200 |
Apr 8, 2024 | 71.61 | 71.70 | 71.57 | 71.62 | 71.62 | 13,873,100 |
Apr 5, 2024 | 71.77 | 71.93 | 71.68 | 71.68 | 71.68 | 11,531,700 |
Apr 4, 2024 | 72.06 | 72.06 | 71.87 | 72.04 | 72.04 | 12,412,900 |
Apr 3, 2024 | 71.65 | 71.90 | 71.56 | 71.89 | 71.89 | 5,419,200 |
Apr 2, 2024 | 71.68 | 71.85 | 71.58 | 71.84 | 71.84 | 9,043,000 |
Apr 1, 2024 | 0.22 Dividend | |||||
Apr 1, 2024 | 72.15 | 72.19 | 71.86 | 71.92 | 71.92 | 6,157,500 |
Mar 28, 2024 | 72.64 | 72.75 | 72.57 | 72.63 | 72.41 | 5,326,400 |
Mar 27, 2024 | 72.57 | 72.75 | 72.52 | 72.72 | 72.50 | 7,825,200 |
Mar 26, 2024 | 72.44 | 72.49 | 72.32 | 72.47 | 72.25 | 7,603,100 |
Mar 25, 2024 | 72.50 | 72.50 | 72.36 | 72.41 | 72.19 | 7,950,500 |
Mar 22, 2024 | 72.61 | 72.62 | 72.49 | 72.55 | 72.33 | 4,169,400 |
Mar 21, 2024 | 72.40 | 72.44 | 72.24 | 72.31 | 72.09 | 5,492,900 |
Mar 20, 2024 | 72.17 | 72.39 | 72.03 | 72.25 | 72.04 | 5,287,200 |
Mar 19, 2024 | 72.05 | 72.19 | 72.02 | 72.12 | 71.91 | 4,560,100 |
Mar 18, 2024 | 72.01 | 72.04 | 71.90 | 71.93 | 71.72 | 5,284,200 |
Mar 15, 2024 | 72.03 | 72.11 | 71.97 | 72.02 | 71.81 | 4,783,900 |
Mar 14, 2024 | 72.30 | 72.30 | 72.05 | 72.06 | 71.85 | 5,214,000 |
Mar 13, 2024 | 72.54 | 72.62 | 72.47 | 72.49 | 72.27 | 6,123,200 |
Mar 12, 2024 | 72.71 | 72.72 | 72.55 | 72.61 | 72.39 | 4,699,400 |
Mar 11, 2024 | 72.90 | 72.91 | 72.76 | 72.83 | 72.61 | 5,626,200 |
Mar 8, 2024 | 72.91 | 72.97 | 72.81 | 72.86 | 72.64 | 7,187,100 |
Mar 7, 2024 | 72.84 | 72.85 | 72.66 | 72.79 | 72.57 | 7,495,500 |
Mar 6, 2024 | 72.62 | 72.81 | 72.61 | 72.67 | 72.45 | 28,955,300 |
Mar 5, 2024 | 72.45 | 72.62 | 72.39 | 72.54 | 72.32 | 6,208,600 |
Mar 4, 2024 | 72.13 | 72.23 | 72.10 | 72.15 | 71.94 | 26,404,700 |
Mar 1, 2024 | 0.20 Dividend | |||||
Mar 1, 2024 | 71.94 | 72.37 | 71.81 | 72.32 | 72.10 | 6,364,500 |
Feb 29, 2024 | 72.20 | 72.36 | 72.17 | 72.22 | 71.80 | 6,002,900 |
Feb 28, 2024 | 72.00 | 72.13 | 71.96 | 72.10 | 71.68 | 5,255,300 |
Feb 27, 2024 | 72.02 | 72.11 | 71.91 | 71.94 | 71.53 | 5,534,300 |
Feb 26, 2024 | 72.20 | 72.20 | 71.93 | 72.05 | 71.63 | 5,255,800 |
Feb 23, 2024 | 71.93 | 72.25 | 71.93 | 72.18 | 71.76 | 6,147,200 |
Feb 22, 2024 | 71.93 | 72.02 | 71.84 | 71.92 | 71.51 | 11,884,200 |
Feb 21, 2024 | 72.17 | 72.17 | 71.86 | 71.89 | 71.48 | 6,625,600 |
Feb 20, 2024 | 72.12 | 72.21 | 72.05 | 72.09 | 71.67 | 7,605,000 |
Feb 16, 2024 | 71.91 | 72.01 | 71.86 | 72.00 | 71.59 | 5,029,200 |
Feb 15, 2024 | 72.31 | 72.34 | 72.11 | 72.23 | 71.81 | 6,733,900 |
Feb 14, 2024 | 71.83 | 72.09 | 71.81 | 72.03 | 71.61 | 6,915,700 |
Feb 13, 2024 | 71.98 | 72.00 | 71.74 | 71.76 | 71.35 | 12,938,800 |
Feb 12, 2024 | 72.45 | 72.49 | 72.31 | 72.39 | 71.97 | 6,063,000 |
Feb 9, 2024 | 72.33 | 72.40 | 72.29 | 72.37 | 71.95 | 5,940,700 |
Feb 8, 2024 | 72.50 | 72.56 | 72.39 | 72.43 | 72.01 | 7,987,500 |
Feb 7, 2024 | 72.65 | 72.86 | 72.61 | 72.62 | 72.20 | 9,257,500 |
Feb 6, 2024 | 72.53 | 72.83 | 72.50 | 72.76 | 72.34 | 8,310,500 |
Feb 5, 2024 | 72.58 | 72.61 | 72.35 | 72.42 | 72.00 | 7,577,100 |
Feb 2, 2024 | 73.03 | 73.14 | 72.87 | 73.00 | 72.58 | 7,820,000 |
Feb 1, 2024 | 0.21 Dividend | |||||
Feb 1, 2024 | 73.51 | 73.83 | 73.40 | 73.66 | 73.24 | 12,060,800 |
Jan 31, 2024 | 73.40 | 73.59 | 73.28 | 73.43 | 72.80 | 9,916,600 |
Jan 30, 2024 | 73.16 | 73.18 | 72.87 | 73.12 | 72.49 | 6,688,100 |
Jan 29, 2024 | 72.90 | 73.06 | 72.81 | 72.99 | 72.36 | 7,677,600 |
Jan 26, 2024 | 72.82 | 72.82 | 72.65 | 72.70 | 72.07 | 9,120,500 |
Jan 25, 2024 | 72.75 | 72.82 | 72.66 | 72.81 | 72.18 | 8,361,100 |
Jan 24, 2024 | 72.93 | 72.93 | 72.45 | 72.47 | 71.84 | 7,483,800 |
Jan 23, 2024 | 72.68 | 72.68 | 72.55 | 72.62 | 71.99 | 6,840,400 |
Jan 22, 2024 | 72.89 | 72.94 | 72.76 | 72.79 | 72.16 | 10,321,400 |
Jan 19, 2024 | 72.58 | 72.68 | 72.43 | 72.67 | 72.04 | 7,883,100 |
Jan 18, 2024 | 72.80 | 72.83 | 72.59 | 72.67 | 72.04 | 6,086,200 |
Jan 17, 2024 | 72.76 | 72.84 | 72.63 | 72.77 | 72.14 | 12,370,300 |
Jan 16, 2024 | 73.21 | 73.27 | 72.85 | 72.94 | 72.31 | 5,724,700 |
Jan 12, 2024 | 73.49 | 73.64 | 73.35 | 73.46 | 72.83 | 4,461,200 |
Jan 11, 2024 | 73.04 | 73.36 | 72.94 | 73.31 | 72.68 | 7,537,300 |
Jan 10, 2024 | 73.19 | 73.24 | 72.93 | 72.93 | 72.30 | 6,578,400 |
Jan 9, 2024 | 72.98 | 73.14 | 72.95 | 73.06 | 72.43 | 5,649,400 |
Jan 8, 2024 | 72.83 | 73.18 | 72.79 | 73.07 | 72.44 | 7,937,500 |
Jan 5, 2024 | 72.76 | 73.17 | 72.69 | 72.75 | 72.12 | 6,223,400 |
Jan 4, 2024 | 72.96 | 73.05 | 72.88 | 72.97 | 72.34 | 5,056,900 |
Jan 3, 2024 | 73.01 | 73.35 | 72.88 | 73.30 | 72.67 | 6,477,200 |
Jan 2, 2024 | 73.26 | 73.36 | 73.19 | 73.24 | 72.61 | 8,334,200 |
Dec 29, 2023 | 73.55 | 73.71 | 73.48 | 73.55 | 72.92 | 6,939,500 |
Dec 28, 2023 | 73.81 | 73.89 | 73.64 | 73.72 | 73.08 | 8,166,600 |
Dec 27, 2023 | 73.70 | 73.92 | 73.64 | 73.90 | 73.26 | 7,467,700 |
Dec 26, 2023 | 73.35 | 73.48 | 73.32 | 73.43 | 72.80 | 6,394,600 |
Dec 22, 2023 | 0.21 Dividend | |||||
Dec 22, 2023 | 73.53 | 73.54 | 73.28 | 73.36 | 72.73 | 5,890,700 |
Dec 21, 2023 | 73.78 | 73.82 | 73.51 | 73.62 | 72.78 | 6,912,600 |
Dec 20, 2023 | 73.51 | 73.67 | 73.40 | 73.63 | 72.79 | 7,496,100 |
Dec 19, 2023 | 73.36 | 73.47 | 73.34 | 73.39 | 72.55 | 6,924,100 |
Dec 18, 2023 | 73.30 | 73.31 | 73.20 | 73.25 | 72.41 | 6,144,200 |
Dec 15, 2023 | 73.40 | 73.53 | 73.31 | 73.40 | 72.56 | 7,994,600 |
Dec 14, 2023 | 73.36 | 73.63 | 73.30 | 73.51 | 72.67 | 9,105,500 |
Dec 13, 2023 | 72.21 | 73.01 | 72.17 | 72.96 | 72.12 | 7,172,600 |
Dec 12, 2023 | 71.87 | 72.06 | 71.79 | 72.04 | 71.21 | 8,052,300 |
Dec 11, 2023 | 71.79 | 71.88 | 71.61 | 71.83 | 71.01 | 12,895,800 |
Dec 8, 2023 | 71.87 | 71.95 | 71.71 | 71.82 | 71.00 | 7,349,500 |
Dec 7, 2023 | 72.11 | 72.36 | 72.10 | 72.17 | 71.34 | 9,876,000 |
Dec 6, 2023 | 72.15 | 72.31 | 72.05 | 72.19 | 71.36 | 9,365,200 |
Dec 5, 2023 | 71.83 | 72.04 | 71.75 | 71.98 | 71.15 | 8,393,500 |
Dec 4, 2023 | 71.57 | 71.67 | 71.41 | 71.52 | 70.70 | 11,164,600 |
Dec 1, 2023 | 0.20 Dividend | |||||
Dec 1, 2023 | 71.22 | 71.84 | 71.20 | 71.81 | 70.99 | 7,642,900 |
Nov 30, 2023 | 71.51 | 71.52 | 71.30 | 71.43 | 70.41 | 9,880,000 |
Nov 29, 2023 | 71.55 | 71.70 | 71.46 | 71.66 | 70.64 | 7,615,800 |
Nov 28, 2023 | 70.95 | 71.31 | 70.90 | 71.29 | 70.27 | 7,051,400 |
Nov 27, 2023 | 70.75 | 70.99 | 70.70 | 70.99 | 69.98 | 5,257,000 |
Nov 24, 2023 | 70.65 | 70.70 | 70.55 | 70.56 | 69.55 | 3,534,800 |
Nov 22, 2023 | 70.98 | 71.03 | 70.74 | 70.90 | 69.89 | 4,949,100 |
Nov 21, 2023 | 70.81 | 70.88 | 70.67 | 70.84 | 69.83 | 5,737,800 |
Nov 20, 2023 | 70.58 | 70.77 | 70.51 | 70.74 | 69.73 | 6,959,100 |
Nov 17, 2023 | 70.61 | 70.70 | 70.48 | 70.64 | 69.63 | 5,657,300 |
Nov 16, 2023 | 70.41 | 70.61 | 70.41 | 70.54 | 69.53 | 5,623,900 |
Nov 15, 2023 | 70.22 | 70.24 | 70.03 | 70.12 | 69.12 | 6,793,500 |
Nov 14, 2023 | 70.49 | 70.57 | 70.40 | 70.51 | 69.50 | 8,237,100 |
Nov 13, 2023 | 69.42 | 69.68 | 69.36 | 69.66 | 68.67 | 6,058,600 |
Nov 10, 2023 | 69.86 | 69.87 | 69.62 | 69.68 | 68.69 | 4,381,800 |
Nov 9, 2023 | 70.00 | 70.04 | 69.52 | 69.55 | 68.56 | 6,979,700 |
Nov 8, 2023 | 69.88 | 70.15 | 69.87 | 70.07 | 69.07 | 6,543,700 |
Nov 7, 2023 | 69.68 | 69.99 | 69.65 | 69.85 | 68.85 | 7,986,100 |
Nov 6, 2023 | 69.63 | 69.67 | 69.44 | 69.50 | 68.51 | 7,822,000 |
Nov 3, 2023 | 70.03 | 70.17 | 69.79 | 69.80 | 68.80 | 7,994,800 |
Nov 2, 2023 | 69.43 | 69.50 | 69.22 | 69.39 | 68.40 | 8,409,100 |
Nov 1, 2023 | 0.20 Dividend | |||||
Nov 1, 2023 | 68.48 | 69.00 | 68.45 | 68.99 | 68.01 | 9,330,800 |
Oct 31, 2023 | 68.64 | 68.75 | 68.51 | 68.53 | 67.35 | 9,248,200 |
Oct 30, 2023 | 68.50 | 68.64 | 68.39 | 68.55 | 67.37 | 5,905,300 |
Oct 27, 2023 | 68.67 | 68.72 | 68.52 | 68.72 | 67.54 | 5,325,500 |
Oct 26, 2023 | 68.35 | 68.73 | 68.34 | 68.72 | 67.54 | 11,426,600 |
Oct 25, 2023 | 68.50 | 68.52 | 68.20 | 68.26 | 67.09 | 7,392,400 |
Oct 24, 2023 | 68.59 | 68.79 | 68.48 | 68.78 | 67.60 | 9,462,100 |
Oct 23, 2023 | 68.08 | 68.65 | 67.99 | 68.55 | 67.37 | 9,587,100 |
Oct 20, 2023 | 68.22 | 68.38 | 68.19 | 68.29 | 67.12 | 5,197,700 |
Oct 19, 2023 | 68.27 | 68.41 | 68.00 | 68.04 | 66.87 | 9,433,800 |
Oct 18, 2023 | 68.50 | 68.55 | 68.23 | 68.34 | 67.17 | 5,885,900 |
Oct 17, 2023 | 68.68 | 68.77 | 68.52 | 68.64 | 67.46 | 5,851,900 |
Oct 16, 2023 | 69.26 | 69.26 | 69.06 | 69.09 | 67.90 | 4,914,800 |
Oct 13, 2023 | 69.53 | 69.56 | 69.35 | 69.45 | 68.26 | 5,570,100 |
Oct 12, 2023 | 69.59 | 69.61 | 69.07 | 69.13 | 67.94 | 6,144,000 |
Oct 11, 2023 | 69.63 | 69.74 | 69.52 | 69.73 | 68.53 | 18,074,400 |
Oct 10, 2023 | 69.23 | 69.56 | 69.14 | 69.41 | 68.22 | 11,555,900 |
Oct 9, 2023 | 69.14 | 69.48 | 69.06 | 69.48 | 68.29 | 3,561,600 |
Oct 6, 2023 | 68.54 | 68.94 | 68.49 | 68.78 | 67.60 | 8,385,100 |
Oct 5, 2023 | 69.13 | 69.15 | 68.97 | 69.05 | 67.86 | 6,845,000 |
Oct 4, 2023 | 68.83 | 69.03 | 68.66 | 69.00 | 67.81 | 7,915,900 |
Oct 3, 2023 | 68.98 | 69.06 | 68.53 | 68.55 | 67.37 | 8,099,500 |
Oct 2, 2023 | 0.19 Dividend | |||||
Oct 2, 2023 | 69.32 | 69.37 | 69.07 | 69.11 | 67.92 | 6,719,800 |
Sep 29, 2023 | 70.06 | 70.13 | 69.69 | 69.78 | 68.39 | 7,650,600 |
Sep 28, 2023 | 69.51 | 69.83 | 69.38 | 69.81 | 68.42 | 9,004,600 |
Sep 27, 2023 | 70.10 | 70.11 | 69.49 | 69.63 | 68.25 | 7,701,800 |
Sep 26, 2023 | 70.08 | 70.09 | 69.85 | 69.88 | 68.49 | 7,329,100 |
Sep 25, 2023 | 70.11 | 70.18 | 69.94 | 69.95 | 68.56 | 22,744,300 |
Sep 22, 2023 | 70.28 | 70.51 | 70.23 | 70.47 | 69.07 | 8,149,800 |
Sep 21, 2023 | 70.27 | 70.29 | 70.17 | 70.18 | 68.78 | 9,127,100 |
Sep 20, 2023 | 70.84 | 70.92 | 70.62 | 70.62 | 69.22 | 5,518,400 |
Sep 19, 2023 | 70.81 | 70.86 | 70.68 | 70.71 | 69.30 | 4,200,900 |
Sep 18, 2023 | 70.67 | 70.88 | 70.67 | 70.86 | 69.45 | 5,882,500 |
Sep 15, 2023 | 70.90 | 70.92 | 70.77 | 70.79 | 69.38 | 4,946,100 |
Sep 14, 2023 | 71.10 | 71.14 | 70.91 | 70.93 | 69.52 | 5,227,300 |
Sep 13, 2023 | 70.86 | 71.12 | 70.86 | 71.05 | 69.64 | 6,142,500 |
Sep 12, 2023 | 70.93 | 70.96 | 70.85 | 70.94 | 69.53 | 4,246,300 |
Sep 11, 2023 | 70.90 | 70.95 | 70.83 | 70.89 | 69.48 | 4,215,800 |
Sep 8, 2023 | 71.09 | 71.17 | 70.98 | 71.00 | 69.59 | 4,270,600 |
Sep 7, 2023 | 70.89 | 70.99 | 70.81 | 70.98 | 69.57 | 4,742,800 |
Sep 6, 2023 | 70.90 | 70.91 | 70.66 | 70.74 | 69.33 | 7,800,400 |
Sep 5, 2023 | 71.05 | 71.06 | 70.81 | 70.82 | 69.41 | 4,634,300 |
Sep 1, 2023 | 0.20 Dividend | |||||
Sep 1, 2023 | 71.55 | 71.57 | 71.13 | 71.21 | 69.79 | 3,940,700 |
Aug 31, 2023 | 71.72 | 71.86 | 71.68 | 71.75 | 70.13 | 4,747,100 |
Aug 30, 2023 | 71.73 | 71.77 | 71.62 | 71.63 | 70.01 | 4,721,500 |
Aug 29, 2023 | 71.13 | 71.68 | 71.11 | 71.66 | 70.04 | 6,214,600 |
Aug 28, 2023 | 71.25 | 71.25 | 71.11 | 71.22 | 69.61 | 3,969,000 |
Aug 25, 2023 | 71.01 | 71.22 | 70.86 | 71.09 | 69.49 | 4,853,100 |
Aug 24, 2023 | 71.15 | 71.25 | 71.07 | 71.09 | 69.49 | 4,186,400 |
Aug 23, 2023 | 70.98 | 71.27 | 70.97 | 71.26 | 69.65 | 5,205,800 |
Aug 22, 2023 | 70.55 | 70.69 | 70.48 | 70.62 | 69.03 | 4,302,200 |
Aug 21, 2023 | 70.61 | 70.64 | 70.45 | 70.53 | 68.94 | 4,280,100 |
Aug 18, 2023 | 70.76 | 70.97 | 70.73 | 70.87 | 69.27 | 5,094,100 |
Aug 17, 2023 | 70.80 | 70.82 | 70.58 | 70.72 | 69.12 | 7,357,800 |
Aug 16, 2023 | 70.99 | 71.12 | 70.76 | 70.79 | 69.19 | 5,149,700 |
Aug 15, 2023 | 71.03 | 71.20 | 70.97 | 70.99 | 69.39 | 5,028,100 |
Aug 14, 2023 | 71.16 | 71.32 | 71.04 | 71.15 | 69.55 | 7,992,400 |
Aug 11, 2023 | 71.26 | 71.47 | 71.22 | 71.24 | 69.63 | 4,576,600 |
Aug 10, 2023 | 71.93 | 72.02 | 71.46 | 71.47 | 69.86 | 5,195,800 |
Aug 9, 2023 | 71.85 | 71.96 | 71.82 | 71.87 | 70.25 | 4,937,800 |
Aug 8, 2023 | 71.87 | 71.98 | 71.79 | 71.85 | 70.23 | 4,338,200 |
Aug 7, 2023 | 71.63 | 71.67 | 71.53 | 71.59 | 69.98 | 4,987,400 |
Aug 4, 2023 | 71.37 | 71.73 | 71.35 | 71.70 | 70.08 | 6,925,000 |
Aug 3, 2023 | 71.13 | 71.20 | 71.03 | 71.11 | 69.51 | 5,395,200 |
Aug 2, 2023 | 71.55 | 71.58 | 71.33 | 71.55 | 69.94 | 6,546,700 |
Aug 1, 2023 | 0.19 Dividend | |||||
Aug 1, 2023 | 71.93 | 71.99 | 71.70 | 71.78 | 70.16 | 11,078,000 |
Jul 31, 2023 | 72.30 | 72.49 | 72.30 | 72.42 | 70.60 | 4,607,900 |
Jul 28, 2023 | 72.17 | 72.31 | 72.11 | 72.29 | 70.47 | 5,273,200 |
Jul 27, 2023 | 72.52 | 72.57 | 71.97 | 72.04 | 70.23 | 5,342,600 |
Jul 26, 2023 | 72.59 | 72.68 | 72.42 | 72.66 | 70.83 | 4,478,200 |
Jul 25, 2023 | 72.35 | 72.49 | 72.32 | 72.42 | 70.60 | 4,200,800 |
Jul 24, 2023 | 72.71 | 72.76 | 72.49 | 72.50 | 70.68 | 3,553,400 |
Jul 21, 2023 | 72.70 | 72.75 | 72.59 | 72.62 | 70.79 | 5,170,300 |
Jul 20, 2023 | 72.67 | 72.68 | 72.43 | 72.57 | 70.74 | 5,262,100 |
Jul 19, 2023 | 72.87 | 72.98 | 72.77 | 72.91 | 71.08 | 11,522,100 |
Jul 18, 2023 | 72.88 | 72.93 | 72.73 | 72.74 | 70.91 | 7,748,400 |
Jul 17, 2023 | 72.58 | 72.69 | 72.51 | 72.65 | 70.82 | 5,942,700 |
Jul 14, 2023 | 72.77 | 72.85 | 72.56 | 72.57 | 70.74 | 7,409,300 |
Jul 13, 2023 | 72.75 | 72.95 | 72.70 | 72.91 | 71.08 | 5,868,400 |
Jul 12, 2023 | 72.28 | 72.52 | 72.23 | 72.47 | 70.65 | 6,397,500 |
Jul 11, 2023 | 71.84 | 71.96 | 71.77 | 71.90 | 70.09 | 5,709,100 |
Jul 10, 2023 | 71.56 | 71.83 | 71.55 | 71.75 | 69.94 | 4,450,800 |
Jul 7, 2023 | 71.54 | 71.71 | 71.46 | 71.50 | 69.70 | 5,726,600 |
Jul 6, 2023 | 71.58 | 71.63 | 71.35 | 71.54 | 69.74 | 5,613,400 |
Jul 5, 2023 | 72.27 | 72.29 | 71.94 | 72.00 | 70.19 | 4,415,700 |
Jul 3, 2023 | 0.18 Dividend | |||||
Jul 3, 2023 | 72.49 | 72.65 | 72.28 | 72.30 | 70.48 | 3,146,500 |
Jun 30, 2023 | 72.50 | 72.71 | 72.43 | 72.69 | 70.68 | 5,611,600 |
Jun 29, 2023 | 72.48 | 72.51 | 72.32 | 72.44 | 70.44 | 5,803,000 |
Jun 28, 2023 | 72.86 | 73.00 | 72.74 | 72.99 | 70.97 | 5,517,200 |
Jun 27, 2023 | 72.92 | 73.03 | 72.67 | 72.76 | 70.75 | 4,816,100 |
Jun 26, 2023 | 72.91 | 72.98 | 72.83 | 72.90 | 70.89 | 6,287,800 |
Jun 23, 2023 | 72.98 | 72.99 | 72.69 | 72.81 | 70.80 | 4,160,000 |
Jun 22, 2023 | 72.73 | 72.84 | 72.53 | 72.60 | 70.59 | 3,975,500 |
Jun 21, 2023 | 72.69 | 72.99 | 72.58 | 72.95 | 70.93 | 3,678,700 |
Jun 20, 2023 | 72.78 | 72.95 | 72.77 | 72.83 | 70.82 | 4,921,700 |
Jun 16, 2023 | 72.68 | 72.83 | 72.54 | 72.73 | 70.72 | 3,905,300 |
Jun 15, 2023 | 72.76 | 72.91 | 72.67 | 72.89 | 70.88 | 5,061,200 |
Jun 14, 2023 | 72.50 | 72.61 | 72.20 | 72.44 | 70.44 | 5,986,200 |
Jun 13, 2023 | 72.86 | 72.92 | 72.31 | 72.38 | 70.38 | 4,302,500 |
Jun 12, 2023 | 72.63 | 72.71 | 72.41 | 72.70 | 70.69 | 4,632,800 |
Jun 9, 2023 | 72.54 | 72.65 | 72.45 | 72.55 | 70.55 | 12,690,400 |
Jun 8, 2023 | 72.43 | 72.74 | 72.42 | 72.70 | 70.69 | 3,567,600 |
Jun 7, 2023 | 72.70 | 72.76 | 72.29 | 72.34 | 70.34 | 4,326,500 |
Jun 6, 2023 | 72.69 | 72.76 | 72.53 | 72.75 | 70.74 | 5,001,900 |
Jun 5, 2023 | 72.49 | 72.85 | 72.42 | 72.65 | 70.64 | 4,674,600 |
Jun 2, 2023 | 73.01 | 73.02 | 72.64 | 72.64 | 70.63 | 4,595,500 |
Jun 1, 2023 | 0.19 Dividend | |||||
Jun 1, 2023 | 73.05 | 73.19 | 72.97 | 73.05 | 71.03 | 3,984,000 |
May 31, 2023 | 72.81 | 73.13 | 72.76 | 73.04 | 70.84 | 4,898,400 |
May 30, 2023 | 72.55 | 72.80 | 72.52 | 72.80 | 70.61 | 3,533,000 |
May 26, 2023 | 72.16 | 72.33 | 72.07 | 72.32 | 70.14 | 3,783,100 |
May 25, 2023 | 72.46 | 72.49 | 72.20 | 72.23 | 70.05 | 4,012,300 |
May 24, 2023 | 72.74 | 72.76 | 72.49 | 72.50 | 70.32 | 4,245,100 |
May 23, 2023 | 72.56 | 72.78 | 72.48 | 72.70 | 70.51 | 4,561,100 |
May 22, 2023 | 72.71 | 72.88 | 72.61 | 72.65 | 70.46 | 5,294,900 |
May 19, 2023 | 72.72 | 72.94 | 72.61 | 72.67 | 70.48 | 4,166,800 |
May 18, 2023 | 73.01 | 73.01 | 72.83 | 72.87 | 70.68 | 3,530,000 |
May 17, 2023 | 73.38 | 73.39 | 73.12 | 73.17 | 70.97 | 4,574,400 |
May 16, 2023 | 73.27 | 73.32 | 73.16 | 73.30 | 71.09 | 3,818,500 |
May 15, 2023 | 73.52 | 73.53 | 73.43 | 73.48 | 71.27 | 3,268,600 |
May 12, 2023 | 74.01 | 74.06 | 73.67 | 73.67 | 71.45 | 2,970,500 |
May 11, 2023 | 74.18 | 74.24 | 74.02 | 74.06 | 71.83 | 4,745,900 |
May 10, 2023 | 73.68 | 73.88 | 73.65 | 73.82 | 71.60 | 5,291,800 |
May 9, 2023 | 73.43 | 73.50 | 73.36 | 73.37 | 71.16 | 3,827,700 |
May 8, 2023 | 73.50 | 73.61 | 73.42 | 73.45 | 71.24 | 9,895,900 |
May 5, 2023 | 73.81 | 73.86 | 73.68 | 73.80 | 71.58 | 3,143,200 |
May 4, 2023 | 73.92 | 74.38 | 73.90 | 74.07 | 71.84 | 11,535,800 |
May 3, 2023 | 74.02 | 74.18 | 73.86 | 74.17 | 71.94 | 4,205,600 |
May 2, 2023 | 73.33 | 73.87 | 73.32 | 73.86 | 71.64 | 4,825,100 |
May 1, 2023 | 0.18 Dividend | |||||
May 1, 2023 | 73.60 | 73.66 | 73.06 | 73.14 | 70.94 | 4,546,500 |
Apr 28, 2023 | 74.03 | 74.10 | 73.89 | 74.08 | 71.67 | 4,469,100 |
Apr 27, 2023 | 73.81 | 73.83 | 73.63 | 73.67 | 71.28 | 3,078,100 |
Apr 26, 2023 | 74.21 | 74.28 | 73.90 | 73.99 | 71.59 | 5,819,900 |
Apr 25, 2023 | 74.06 | 74.29 | 74.06 | 74.25 | 71.84 | 3,508,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%