NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Short-Term Corporate Bond Index Fund ETF Shares (VCSH)
As of 11:25 AM EDT. Market Open.
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 25, 2024 | 76.41 | 76.49 | 76.41 | 76.46 | 76.46 | 767,776 |
Apr 24, 2024 | 76.59 | 76.65 | 76.54 | 76.60 | 76.60 | 2,287,400 |
Apr 23, 2024 | 76.52 | 76.72 | 76.50 | 76.67 | 76.67 | 6,700,200 |
Apr 22, 2024 | 76.47 | 76.56 | 76.47 | 76.53 | 76.53 | 2,329,700 |
Apr 19, 2024 | 76.50 | 76.50 | 76.42 | 76.43 | 76.43 | 2,602,900 |
Apr 18, 2024 | 76.46 | 76.49 | 76.38 | 76.40 | 76.40 | 8,328,000 |
Apr 17, 2024 | 76.50 | 76.50 | 76.42 | 76.46 | 76.46 | 8,331,600 |
Apr 16, 2024 | 76.33 | 76.40 | 76.27 | 76.35 | 76.35 | 7,769,500 |
Apr 15, 2024 | 76.47 | 76.52 | 76.42 | 76.44 | 76.44 | 3,228,800 |
Apr 12, 2024 | 76.65 | 76.69 | 76.61 | 76.64 | 76.64 | 3,826,800 |
Apr 11, 2024 | 76.58 | 76.64 | 76.48 | 76.55 | 76.55 | 7,426,400 |
Apr 10, 2024 | 76.59 | 76.65 | 76.49 | 76.51 | 76.51 | 5,239,000 |
Apr 9, 2024 | 76.91 | 76.98 | 76.91 | 76.95 | 76.95 | 6,293,700 |
Apr 8, 2024 | 76.90 | 76.91 | 76.84 | 76.84 | 76.84 | 2,924,100 |
Apr 5, 2024 | 76.92 | 77.02 | 76.92 | 76.93 | 76.93 | 5,882,400 |
Apr 4, 2024 | 77.08 | 77.08 | 76.97 | 77.04 | 77.04 | 2,110,500 |
Apr 3, 2024 | 76.85 | 77.01 | 76.85 | 76.99 | 76.99 | 1,980,100 |
Apr 2, 2024 | 76.82 | 76.94 | 76.82 | 76.92 | 76.92 | 2,235,100 |
Apr 1, 2024 | 0.25 Dividend | |||||
Apr 1, 2024 | 77.01 | 77.05 | 76.86 | 76.90 | 76.90 | 3,205,500 |
Mar 28, 2024 | 77.38 | 77.39 | 77.30 | 77.31 | 77.06 | 2,242,100 |
Mar 27, 2024 | 77.25 | 77.42 | 77.25 | 77.42 | 77.17 | 1,884,400 |
Mar 26, 2024 | 77.24 | 77.27 | 77.22 | 77.26 | 77.01 | 1,935,500 |
Mar 25, 2024 | 77.32 | 77.34 | 77.26 | 77.27 | 77.02 | 4,396,000 |
Mar 22, 2024 | 77.34 | 77.36 | 77.32 | 77.33 | 77.08 | 5,299,900 |
Mar 21, 2024 | 77.33 | 77.33 | 77.23 | 77.25 | 77.00 | 5,326,800 |
Mar 20, 2024 | 77.10 | 77.25 | 77.06 | 77.22 | 76.97 | 8,366,300 |
Mar 19, 2024 | 77.04 | 77.14 | 77.04 | 77.10 | 76.85 | 1,950,100 |
Mar 18, 2024 | 76.95 | 77.01 | 76.95 | 76.97 | 76.72 | 4,201,400 |
Mar 15, 2024 | 76.93 | 76.98 | 76.93 | 76.97 | 76.72 | 2,864,800 |
Mar 14, 2024 | 77.06 | 77.11 | 76.98 | 77.00 | 76.75 | 2,348,200 |
Mar 13, 2024 | 77.12 | 77.20 | 77.12 | 77.12 | 76.87 | 2,646,400 |
Mar 12, 2024 | 77.15 | 77.22 | 77.13 | 77.16 | 76.91 | 2,223,400 |
Mar 11, 2024 | 77.28 | 77.31 | 77.22 | 77.24 | 76.99 | 2,209,700 |
Mar 8, 2024 | 77.30 | 77.37 | 77.26 | 77.28 | 77.03 | 3,297,500 |
Mar 7, 2024 | 77.15 | 77.20 | 77.14 | 77.20 | 76.95 | 3,459,800 |
Mar 6, 2024 | 77.17 | 77.19 | 77.05 | 77.08 | 76.83 | 2,561,500 |
Mar 5, 2024 | 77.00 | 77.11 | 77.00 | 77.05 | 76.80 | 4,003,400 |
Mar 4, 2024 | 77.00 | 77.00 | 76.91 | 76.93 | 76.68 | 3,967,600 |
Mar 1, 2024 | 0.23 Dividend | |||||
Mar 1, 2024 | 76.77 | 77.02 | 76.70 | 77.00 | 76.75 | 3,949,100 |
Feb 29, 2024 | 77.02 | 77.10 | 76.98 | 77.03 | 76.55 | 5,460,200 |
Feb 28, 2024 | 76.96 | 77.02 | 76.96 | 77.02 | 76.54 | 2,920,400 |
Feb 27, 2024 | 76.98 | 77.02 | 76.93 | 76.96 | 76.49 | 4,183,800 |
Feb 26, 2024 | 77.01 | 77.05 | 76.91 | 76.95 | 76.48 | 7,436,100 |
Feb 23, 2024 | 77.03 | 77.10 | 77.00 | 77.05 | 76.57 | 5,137,600 |
Feb 22, 2024 | 77.05 | 77.12 | 77.00 | 77.02 | 76.54 | 4,955,500 |
Feb 21, 2024 | 77.12 | 77.17 | 77.03 | 77.06 | 76.58 | 2,961,500 |
Feb 20, 2024 | 77.11 | 77.16 | 77.09 | 77.12 | 76.64 | 4,112,600 |
Feb 16, 2024 | 77.01 | 77.02 | 76.94 | 77.00 | 76.52 | 3,841,900 |
Feb 15, 2024 | 77.19 | 77.19 | 77.06 | 77.14 | 76.66 | 4,648,000 |
Feb 14, 2024 | 76.90 | 77.04 | 76.90 | 77.04 | 76.56 | 8,669,800 |
Feb 13, 2024 | 76.99 | 76.99 | 76.84 | 76.87 | 76.40 | 10,534,200 |
Feb 12, 2024 | 77.20 | 77.23 | 77.14 | 77.20 | 76.72 | 4,451,800 |
Feb 9, 2024 | 77.10 | 77.17 | 77.09 | 77.16 | 76.68 | 8,317,600 |
Feb 8, 2024 | 77.23 | 77.23 | 77.14 | 77.15 | 76.67 | 4,388,900 |
Feb 7, 2024 | 77.20 | 77.34 | 77.20 | 77.23 | 76.75 | 4,250,800 |
Feb 6, 2024 | 77.16 | 77.32 | 77.15 | 77.25 | 76.77 | 5,835,000 |
Feb 5, 2024 | 77.22 | 77.22 | 77.07 | 77.11 | 76.63 | 5,243,500 |
Feb 2, 2024 | 77.21 | 77.40 | 77.20 | 77.30 | 76.82 | 4,999,800 |
Feb 1, 2024 | 0.23 Dividend | |||||
Feb 1, 2024 | 77.58 | 77.61 | 77.41 | 77.54 | 77.06 | 8,559,800 |
Jan 31, 2024 | 77.59 | 77.72 | 77.53 | 77.62 | 76.91 | 8,308,300 |
Jan 30, 2024 | 77.46 | 77.54 | 77.36 | 77.45 | 76.74 | 5,565,500 |
Jan 29, 2024 | 77.47 | 77.51 | 77.43 | 77.47 | 76.76 | 4,312,400 |
Jan 26, 2024 | 77.44 | 77.45 | 77.36 | 77.36 | 76.65 | 3,520,000 |
Jan 25, 2024 | 77.44 | 77.45 | 77.35 | 77.44 | 76.73 | 5,002,000 |
Jan 24, 2024 | 77.41 | 77.44 | 77.25 | 77.26 | 76.55 | 3,979,300 |
Jan 23, 2024 | 77.25 | 77.30 | 77.23 | 77.30 | 76.59 | 3,903,900 |
Jan 22, 2024 | 77.28 | 77.36 | 77.28 | 77.32 | 76.61 | 5,479,300 |
Jan 19, 2024 | 77.28 | 77.28 | 77.16 | 77.25 | 76.54 | 12,938,000 |
Jan 18, 2024 | 77.32 | 77.34 | 77.24 | 77.29 | 76.58 | 3,774,600 |
Jan 17, 2024 | 77.26 | 77.28 | 77.18 | 77.26 | 76.55 | 6,742,900 |
Jan 16, 2024 | 77.50 | 77.59 | 77.38 | 77.43 | 76.72 | 21,890,600 |
Jan 12, 2024 | 77.67 | 77.70 | 77.55 | 77.64 | 76.93 | 3,083,200 |
Jan 11, 2024 | 77.30 | 77.47 | 77.25 | 77.46 | 76.75 | 3,732,200 |
Jan 10, 2024 | 77.23 | 77.29 | 77.17 | 77.22 | 76.51 | 3,448,000 |
Jan 9, 2024 | 77.10 | 77.21 | 77.10 | 77.18 | 76.47 | 8,503,700 |
Jan 8, 2024 | 77.12 | 77.22 | 77.02 | 77.15 | 76.44 | 3,971,100 |
Jan 5, 2024 | 77.00 | 77.21 | 76.97 | 77.01 | 76.30 | 2,351,100 |
Jan 4, 2024 | 77.06 | 77.08 | 77.01 | 77.07 | 76.36 | 5,224,000 |
Jan 3, 2024 | 77.02 | 77.17 | 77.01 | 77.13 | 76.42 | 5,046,700 |
Jan 2, 2024 | 77.16 | 77.22 | 77.15 | 77.18 | 76.47 | 3,714,500 |
Dec 29, 2023 | 77.30 | 77.40 | 77.30 | 77.37 | 76.66 | 2,617,100 |
Dec 28, 2023 | 77.36 | 77.36 | 77.29 | 77.34 | 76.63 | 2,735,500 |
Dec 27, 2023 | 77.21 | 77.37 | 77.21 | 77.33 | 76.62 | 4,702,400 |
Dec 26, 2023 | 77.09 | 77.19 | 77.09 | 77.17 | 76.46 | 2,487,800 |
Dec 22, 2023 | 0.23 Dividend | |||||
Dec 22, 2023 | 77.22 | 77.23 | 77.12 | 77.17 | 76.46 | 2,957,800 |
Dec 21, 2023 | 77.38 | 77.44 | 77.29 | 77.36 | 76.42 | 4,105,800 |
Dec 20, 2023 | 77.22 | 77.29 | 77.18 | 77.28 | 76.34 | 6,825,700 |
Dec 19, 2023 | 77.13 | 77.22 | 77.11 | 77.16 | 76.22 | 4,137,800 |
Dec 18, 2023 | 77.13 | 77.18 | 77.09 | 77.09 | 76.16 | 3,517,100 |
Dec 15, 2023 | 77.18 | 77.20 | 77.08 | 77.13 | 76.19 | 3,415,600 |
Dec 14, 2023 | 77.15 | 77.32 | 77.15 | 77.19 | 76.25 | 4,153,700 |
Dec 13, 2023 | 76.52 | 77.05 | 76.49 | 77.01 | 76.08 | 7,464,300 |
Dec 12, 2023 | 76.32 | 76.44 | 76.29 | 76.44 | 75.51 | 3,640,400 |
Dec 11, 2023 | 76.25 | 76.33 | 76.20 | 76.33 | 75.40 | 2,924,300 |
Dec 8, 2023 | 76.37 | 76.42 | 76.33 | 76.34 | 75.41 | 3,461,300 |
Dec 7, 2023 | 76.48 | 76.62 | 76.48 | 76.56 | 75.63 | 5,655,500 |
Dec 6, 2023 | 76.54 | 76.55 | 76.47 | 76.49 | 75.56 | 3,926,300 |
Dec 5, 2023 | 76.42 | 76.53 | 76.38 | 76.50 | 75.57 | 3,260,500 |
Dec 4, 2023 | 76.40 | 76.44 | 76.31 | 76.36 | 75.43 | 3,968,600 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 76.15 | 76.49 | 76.15 | 76.47 | 75.54 | 7,665,900 |
Nov 30, 2023 | 76.44 | 76.46 | 76.33 | 76.42 | 75.28 | 6,019,000 |
Nov 29, 2023 | 76.46 | 76.54 | 76.42 | 76.49 | 75.35 | 7,159,900 |
Nov 28, 2023 | 76.06 | 76.30 | 76.05 | 76.30 | 75.16 | 4,798,600 |
Nov 27, 2023 | 75.94 | 76.07 | 75.94 | 76.06 | 74.93 | 5,030,800 |
Nov 24, 2023 | 75.91 | 75.94 | 75.89 | 75.90 | 74.77 | 1,882,100 |
Nov 22, 2023 | 75.95 | 75.99 | 75.88 | 75.99 | 74.86 | 6,005,300 |
Nov 21, 2023 | 75.86 | 75.94 | 75.86 | 75.92 | 74.79 | 4,473,600 |
Nov 20, 2023 | 75.72 | 75.84 | 75.72 | 75.80 | 74.67 | 3,643,200 |
Nov 17, 2023 | 75.77 | 75.79 | 75.70 | 75.77 | 74.64 | 8,803,200 |
Nov 16, 2023 | 75.70 | 75.77 | 75.70 | 75.76 | 74.63 | 4,346,100 |
Nov 15, 2023 | 75.60 | 75.61 | 75.51 | 75.55 | 74.42 | 4,486,100 |
Nov 14, 2023 | 75.59 | 75.71 | 75.59 | 75.70 | 74.57 | 4,051,100 |
Nov 13, 2023 | 75.16 | 75.24 | 75.11 | 75.24 | 74.12 | 1,929,700 |
Nov 10, 2023 | 75.22 | 75.26 | 75.15 | 75.20 | 74.08 | 4,139,100 |
Nov 9, 2023 | 75.30 | 75.31 | 75.10 | 75.13 | 74.01 | 6,220,400 |
Nov 8, 2023 | 75.25 | 75.35 | 75.25 | 75.30 | 74.18 | 2,545,900 |
Nov 7, 2023 | 75.20 | 75.34 | 75.18 | 75.31 | 74.19 | 4,344,700 |
Nov 6, 2023 | 75.29 | 75.29 | 75.16 | 75.18 | 74.06 | 4,795,400 |
Nov 3, 2023 | 75.41 | 75.49 | 75.30 | 75.34 | 74.22 | 4,414,700 |
Nov 2, 2023 | 75.18 | 75.18 | 75.06 | 75.10 | 73.98 | 3,549,100 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 74.66 | 75.00 | 74.66 | 74.98 | 73.86 | 3,733,200 |
Oct 31, 2023 | 74.84 | 74.93 | 74.84 | 74.86 | 73.52 | 5,237,000 |
Oct 30, 2023 | 74.90 | 74.91 | 74.84 | 74.86 | 73.52 | 4,330,400 |
Oct 27, 2023 | 74.93 | 74.99 | 74.90 | 74.95 | 73.61 | 3,047,000 |
Oct 26, 2023 | 74.80 | 74.95 | 74.80 | 74.93 | 73.59 | 3,147,400 |
Oct 25, 2023 | 74.80 | 74.82 | 74.69 | 74.75 | 73.41 | 5,269,000 |
Oct 24, 2023 | 74.82 | 74.89 | 74.78 | 74.86 | 73.52 | 6,409,900 |
Oct 23, 2023 | 74.65 | 74.86 | 74.63 | 74.83 | 73.49 | 5,316,600 |
Oct 20, 2023 | 74.58 | 74.72 | 74.56 | 74.70 | 73.36 | 4,558,400 |
Oct 19, 2023 | 74.49 | 74.60 | 74.43 | 74.51 | 73.18 | 4,735,200 |
Oct 18, 2023 | 74.59 | 74.64 | 74.48 | 74.49 | 73.16 | 5,750,500 |
Oct 17, 2023 | 74.72 | 74.72 | 74.55 | 74.61 | 73.27 | 12,228,600 |
Oct 16, 2023 | 75.00 | 75.00 | 74.88 | 74.89 | 73.55 | 5,298,800 |
Oct 13, 2023 | 75.07 | 75.10 | 74.97 | 75.00 | 73.66 | 4,110,300 |
Oct 12, 2023 | 75.01 | 75.05 | 74.90 | 74.94 | 73.60 | 6,101,200 |
Oct 11, 2023 | 75.07 | 75.12 | 75.01 | 75.08 | 73.74 | 3,324,300 |
Oct 10, 2023 | 75.02 | 75.15 | 74.99 | 75.11 | 73.77 | 2,811,000 |
Oct 9, 2023 | 74.92 | 75.13 | 74.92 | 75.13 | 73.78 | 1,421,000 |
Oct 6, 2023 | 74.62 | 74.80 | 74.61 | 74.77 | 73.43 | 3,551,600 |
Oct 5, 2023 | 74.85 | 74.91 | 74.78 | 74.81 | 73.47 | 6,166,600 |
Oct 4, 2023 | 74.66 | 74.76 | 74.57 | 74.74 | 73.40 | 5,736,100 |
Oct 3, 2023 | 74.75 | 74.77 | 74.52 | 74.57 | 73.23 | 8,718,700 |
Oct 2, 2023 | 0.22 Dividend | |||||
Oct 2, 2023 | 74.87 | 74.87 | 74.76 | 74.77 | 73.43 | 6,653,000 |
Sep 29, 2023 | 75.29 | 75.32 | 75.13 | 75.15 | 73.59 | 2,743,800 |
Sep 28, 2023 | 75.00 | 75.17 | 74.98 | 75.17 | 73.61 | 4,134,800 |
Sep 27, 2023 | 75.18 | 75.22 | 74.91 | 74.99 | 73.44 | 3,009,600 |
Sep 26, 2023 | 75.22 | 75.24 | 75.10 | 75.13 | 73.57 | 3,039,100 |
Sep 25, 2023 | 75.20 | 75.26 | 75.18 | 75.18 | 73.62 | 3,435,600 |
Sep 22, 2023 | 75.21 | 75.29 | 75.19 | 75.27 | 73.71 | 3,106,700 |
Sep 21, 2023 | 75.11 | 75.18 | 75.09 | 75.12 | 73.56 | 4,840,800 |
Sep 20, 2023 | 75.37 | 75.41 | 75.19 | 75.20 | 73.64 | 3,052,400 |
Sep 19, 2023 | 75.32 | 75.33 | 75.26 | 75.26 | 73.70 | 2,612,100 |
Sep 18, 2023 | 75.31 | 75.38 | 75.31 | 75.36 | 73.80 | 1,700,200 |
Sep 15, 2023 | 75.35 | 75.38 | 75.30 | 75.34 | 73.78 | 3,918,000 |
Sep 14, 2023 | 75.47 | 75.49 | 75.37 | 75.37 | 73.81 | 2,095,800 |
Sep 13, 2023 | 75.30 | 75.41 | 75.30 | 75.39 | 73.83 | 2,441,300 |
Sep 12, 2023 | 75.35 | 75.35 | 75.29 | 75.30 | 73.74 | 2,133,600 |
Sep 11, 2023 | 75.34 | 75.39 | 75.34 | 75.36 | 73.80 | 2,061,600 |
Sep 8, 2023 | 75.42 | 75.49 | 75.36 | 75.37 | 73.81 | 1,820,600 |
Sep 7, 2023 | 75.28 | 75.41 | 75.25 | 75.41 | 73.85 | 3,918,400 |
Sep 6, 2023 | 75.34 | 75.34 | 75.18 | 75.21 | 73.65 | 2,071,300 |
Sep 5, 2023 | 75.44 | 75.47 | 75.33 | 75.34 | 73.78 | 3,501,300 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 75.71 | 75.71 | 75.47 | 75.49 | 73.93 | 3,152,500 |
Aug 31, 2023 | 75.72 | 75.82 | 75.72 | 75.80 | 74.02 | 3,213,000 |
Aug 30, 2023 | 75.73 | 75.79 | 75.68 | 75.68 | 73.91 | 1,877,100 |
Aug 29, 2023 | 75.46 | 75.71 | 75.41 | 75.70 | 73.93 | 6,454,600 |
Aug 28, 2023 | 75.39 | 75.47 | 75.36 | 75.47 | 73.70 | 2,089,900 |
Aug 25, 2023 | 75.40 | 75.46 | 75.27 | 75.34 | 73.57 | 1,882,400 |
Aug 24, 2023 | 75.40 | 75.49 | 75.40 | 75.42 | 73.65 | 3,013,700 |
Aug 23, 2023 | 75.32 | 75.55 | 75.32 | 75.50 | 73.73 | 3,723,900 |
Aug 22, 2023 | 75.22 | 75.27 | 75.18 | 75.21 | 73.45 | 3,309,900 |
Aug 21, 2023 | 75.27 | 75.33 | 75.21 | 75.25 | 73.49 | 2,805,600 |
Aug 18, 2023 | 75.25 | 75.42 | 75.25 | 75.37 | 73.60 | 3,134,400 |
Aug 17, 2023 | 75.30 | 75.34 | 75.17 | 75.27 | 73.51 | 5,681,600 |
Aug 16, 2023 | 75.40 | 75.43 | 75.22 | 75.26 | 73.50 | 2,633,400 |
Aug 15, 2023 | 75.39 | 75.48 | 75.34 | 75.34 | 73.57 | 2,673,200 |
Aug 14, 2023 | 75.45 | 75.47 | 75.36 | 75.41 | 73.64 | 3,467,500 |
Aug 11, 2023 | 75.48 | 75.58 | 75.47 | 75.48 | 73.71 | 2,575,200 |
Aug 10, 2023 | 75.79 | 75.86 | 75.60 | 75.62 | 73.85 | 4,223,900 |
Aug 9, 2023 | 75.83 | 75.86 | 75.75 | 75.76 | 73.99 | 2,925,100 |
Aug 8, 2023 | 75.85 | 75.87 | 75.78 | 75.84 | 74.06 | 4,458,000 |
Aug 7, 2023 | 75.75 | 75.83 | 75.73 | 75.79 | 74.01 | 3,459,000 |
Aug 4, 2023 | 75.63 | 75.77 | 75.61 | 75.74 | 73.97 | 3,574,100 |
Aug 3, 2023 | 75.45 | 75.52 | 75.41 | 75.49 | 73.72 | 4,777,100 |
Aug 2, 2023 | 75.51 | 75.56 | 75.42 | 75.53 | 73.76 | 5,212,800 |
Aug 1, 2023 | 0.20 Dividend | |||||
Aug 1, 2023 | 75.64 | 75.70 | 75.56 | 75.57 | 73.80 | 3,822,900 |
Jul 31, 2023 | 75.84 | 75.97 | 75.84 | 75.93 | 73.96 | 4,483,800 |
Jul 28, 2023 | 75.84 | 75.85 | 75.75 | 75.84 | 73.87 | 2,738,300 |
Jul 27, 2023 | 75.84 | 75.88 | 75.63 | 75.65 | 73.69 | 5,649,200 |
Jul 26, 2023 | 75.75 | 75.91 | 75.70 | 75.91 | 73.94 | 4,114,800 |
Jul 25, 2023 | 75.62 | 75.73 | 75.62 | 75.69 | 73.72 | 9,780,700 |
Jul 24, 2023 | 75.84 | 75.88 | 75.73 | 75.73 | 73.76 | 14,670,200 |
Jul 21, 2023 | 75.77 | 75.80 | 75.72 | 75.79 | 73.82 | 1,906,700 |
Jul 20, 2023 | 75.78 | 75.78 | 75.64 | 75.73 | 73.76 | 5,933,200 |
Jul 19, 2023 | 75.87 | 75.94 | 75.84 | 75.85 | 73.88 | 10,528,300 |
Jul 18, 2023 | 75.88 | 75.93 | 75.79 | 75.79 | 73.82 | 7,426,100 |
Jul 17, 2023 | 75.75 | 75.78 | 75.70 | 75.75 | 73.78 | 4,216,800 |
Jul 14, 2023 | 75.89 | 75.92 | 75.69 | 75.69 | 73.72 | 2,381,200 |
Jul 13, 2023 | 75.95 | 76.02 | 75.88 | 75.99 | 74.02 | 2,910,700 |
Jul 12, 2023 | 75.64 | 75.80 | 75.64 | 75.71 | 73.74 | 3,714,500 |
Jul 11, 2023 | 75.36 | 75.45 | 75.35 | 75.42 | 73.46 | 6,969,000 |
Jul 10, 2023 | 75.16 | 75.36 | 75.16 | 75.33 | 73.37 | 2,975,200 |
Jul 7, 2023 | 75.19 | 75.28 | 75.13 | 75.13 | 73.18 | 2,652,500 |
Jul 6, 2023 | 75.09 | 75.11 | 74.92 | 75.11 | 73.16 | 4,863,600 |
Jul 5, 2023 | 75.39 | 75.46 | 75.27 | 75.28 | 73.32 | 3,491,900 |
Jul 3, 2023 | 0.19 Dividend | |||||
Jul 3, 2023 | 75.41 | 75.56 | 75.38 | 75.38 | 73.42 | 895,600 |
Jun 30, 2023 | 75.58 | 75.69 | 75.57 | 75.66 | 73.51 | 4,707,200 |
Jun 29, 2023 | 75.52 | 75.59 | 75.47 | 75.58 | 73.43 | 2,985,200 |
Jun 28, 2023 | 75.70 | 75.78 | 75.60 | 75.78 | 73.62 | 2,080,800 |
Jun 27, 2023 | 75.72 | 75.77 | 75.55 | 75.62 | 73.47 | 3,225,700 |
Jun 26, 2023 | 75.72 | 75.77 | 75.68 | 75.74 | 73.59 | 3,378,900 |
Jun 23, 2023 | 75.63 | 75.79 | 75.58 | 75.62 | 73.47 | 5,017,000 |
Jun 22, 2023 | 75.61 | 75.68 | 75.55 | 75.60 | 73.45 | 3,487,000 |
Jun 21, 2023 | 75.61 | 75.74 | 75.58 | 75.69 | 73.54 | 4,373,500 |
Jun 20, 2023 | 75.61 | 75.73 | 75.61 | 75.71 | 73.56 | 2,725,200 |
Jun 16, 2023 | 75.54 | 75.66 | 75.50 | 75.62 | 73.47 | 2,653,800 |
Jun 15, 2023 | 75.62 | 75.74 | 75.56 | 75.73 | 73.58 | 3,707,200 |
Jun 14, 2023 | 75.56 | 75.63 | 75.29 | 75.46 | 73.31 | 3,151,900 |
Jun 13, 2023 | 75.68 | 75.72 | 75.40 | 75.47 | 73.32 | 3,233,100 |
Jun 12, 2023 | 75.56 | 75.61 | 75.47 | 75.59 | 73.44 | 3,702,100 |
Jun 9, 2023 | 75.56 | 75.58 | 75.47 | 75.48 | 73.33 | 3,397,200 |
Jun 8, 2023 | 75.58 | 75.69 | 75.57 | 75.67 | 73.52 | 1,937,400 |
Jun 7, 2023 | 75.64 | 75.67 | 75.47 | 75.50 | 73.35 | 2,820,100 |
Jun 6, 2023 | 75.77 | 75.77 | 75.62 | 75.65 | 73.50 | 4,906,700 |
Jun 5, 2023 | 75.64 | 75.82 | 75.61 | 75.68 | 73.53 | 7,216,200 |
Jun 2, 2023 | 75.86 | 75.90 | 75.70 | 75.72 | 73.57 | 5,767,800 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 75.84 | 75.94 | 75.83 | 75.90 | 73.74 | 3,778,300 |
May 31, 2023 | 75.89 | 76.02 | 75.86 | 75.95 | 73.60 | 4,184,600 |
May 30, 2023 | 75.67 | 75.90 | 75.67 | 75.90 | 73.55 | 11,236,100 |
May 26, 2023 | 75.52 | 75.61 | 75.47 | 75.58 | 73.24 | 3,393,800 |
May 25, 2023 | 75.67 | 75.72 | 75.54 | 75.57 | 73.23 | 5,630,300 |
May 24, 2023 | 75.90 | 75.92 | 75.73 | 75.75 | 73.41 | 6,588,500 |
May 23, 2023 | 75.82 | 75.92 | 75.77 | 75.90 | 73.55 | 5,001,000 |
May 22, 2023 | 75.83 | 75.94 | 75.83 | 75.85 | 73.50 | 2,652,200 |
May 19, 2023 | 75.90 | 75.99 | 75.75 | 75.86 | 73.51 | 3,496,800 |
May 18, 2023 | 75.90 | 75.96 | 75.84 | 75.87 | 73.52 | 3,223,900 |
May 17, 2023 | 76.07 | 76.14 | 75.98 | 76.04 | 73.69 | 4,176,900 |
May 16, 2023 | 76.22 | 76.22 | 76.08 | 76.13 | 73.77 | 3,407,600 |
May 15, 2023 | 76.29 | 76.29 | 76.22 | 76.27 | 73.91 | 2,882,600 |
May 12, 2023 | 76.52 | 76.52 | 76.28 | 76.29 | 73.93 | 3,979,200 |
May 11, 2023 | 76.55 | 76.61 | 76.48 | 76.48 | 74.11 | 4,629,200 |
May 10, 2023 | 76.25 | 76.46 | 76.25 | 76.42 | 74.06 | 5,017,400 |
May 9, 2023 | 76.13 | 76.17 | 76.10 | 76.12 | 73.76 | 3,773,700 |
May 8, 2023 | 76.17 | 76.24 | 76.11 | 76.13 | 73.77 | 4,228,000 |
May 5, 2023 | 76.44 | 76.44 | 76.27 | 76.29 | 73.93 | 2,818,700 |
May 4, 2023 | 76.43 | 76.65 | 76.27 | 76.50 | 74.13 | 10,356,300 |
May 3, 2023 | 76.32 | 76.48 | 76.31 | 76.47 | 74.10 | 9,307,600 |
May 2, 2023 | 76.08 | 76.28 | 76.04 | 76.24 | 73.88 | 9,005,000 |
May 1, 2023 | 0.18 Dividend | |||||
May 1, 2023 | 76.14 | 76.20 | 76.01 | 76.02 | 73.67 | 3,372,800 |
Apr 28, 2023 | 76.42 | 76.46 | 76.33 | 76.44 | 73.90 | 8,460,300 |
Apr 27, 2023 | 76.37 | 76.37 | 76.22 | 76.25 | 73.71 | 3,517,200 |
Apr 26, 2023 | 76.53 | 76.57 | 76.33 | 76.44 | 73.90 | 3,679,600 |
Apr 25, 2023 | 76.43 | 76.58 | 76.41 | 76.54 | 73.99 | 3,535,500 |
Related Tickers
GDX VanEck Gold Miners ETF
33.78
+1.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
SMH VanEck Semiconductor ETF
209.66
+0.78%
XSD SPDR S&P Semiconductor ETF
217.39
+0.86%
CCOR Core Alternative ETF
26.53
+0.76%
SOXX iShares Semiconductor ETF
209.81
+0.61%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
FTXL First Trust Nasdaq Semiconductor ETF
84.51
+0.62%
GLD SPDR Gold Shares
215.67
+0.48%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
IAU iShares Gold Trust
44.07
+0.47%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
EPI WisdomTree India Earnings Fund
44.88
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.95
+0.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
FLIN Franklin FTSE India ETF
37.37
+0.13%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.03%
XLB Materials Select Sector SPDR Fund
88.30
-0.05%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.06%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.04
-0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
XLU Utilities Select Sector SPDR Fund
66.72
-0.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.12%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
VPU Vanguard Utilities Index Fund ETF Shares
144.52
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
FLBL Franklin Senior Loan ETF
24.37
-0.18%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.56
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%