NasdaqGM - Delayed Quote • USD
Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:41 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 19, 2024 | 57.33 | 57.33 | 57.24 | 57.28 | 57.28 | 1,644,100 |
Apr 18, 2024 | 57.34 | 57.35 | 57.19 | 57.24 | 57.24 | 1,716,700 |
Apr 17, 2024 | 57.28 | 57.42 | 57.23 | 57.39 | 57.39 | 1,637,400 |
Apr 16, 2024 | 57.15 | 57.23 | 57.06 | 57.16 | 57.16 | 2,242,700 |
Apr 15, 2024 | 57.25 | 57.31 | 57.12 | 57.31 | 57.31 | 1,941,500 |
Apr 12, 2024 | 57.55 | 57.63 | 57.51 | 57.53 | 57.53 | 1,954,700 |
Apr 11, 2024 | 57.46 | 57.47 | 57.29 | 57.36 | 57.36 | 2,275,100 |
Apr 10, 2024 | 57.54 | 57.57 | 57.31 | 57.34 | 57.34 | 2,990,100 |
Apr 9, 2024 | 57.92 | 58.00 | 57.92 | 57.97 | 57.97 | 1,443,900 |
Apr 8, 2024 | 57.83 | 57.87 | 57.76 | 57.81 | 57.81 | 2,234,800 |
Apr 5, 2024 | 57.97 | 58.08 | 57.90 | 57.90 | 57.90 | 1,775,000 |
Apr 4, 2024 | 58.12 | 58.20 | 58.01 | 58.20 | 58.20 | 1,530,600 |
Apr 3, 2024 | 57.85 | 58.06 | 57.81 | 58.05 | 58.05 | 2,147,700 |
Apr 2, 2024 | 57.90 | 58.01 | 57.87 | 58.01 | 58.01 | 2,032,500 |
Apr 1, 2024 | 0.18 Dividend | |||||
Apr 1, 2024 | 58.25 | 58.26 | 58.00 | 58.04 | 58.04 | 3,232,300 |
Mar 28, 2024 | 58.53 | 58.61 | 58.50 | 58.55 | 58.37 | 1,377,100 |
Mar 27, 2024 | 58.55 | 58.66 | 58.54 | 58.64 | 58.46 | 1,311,400 |
Mar 26, 2024 | 58.40 | 58.50 | 58.36 | 58.49 | 58.31 | 1,278,800 |
Mar 25, 2024 | 58.49 | 58.50 | 58.41 | 58.44 | 58.26 | 1,278,600 |
Mar 22, 2024 | 58.55 | 58.55 | 58.50 | 58.53 | 58.35 | 1,763,900 |
Mar 21, 2024 | 58.41 | 58.44 | 58.32 | 58.35 | 58.17 | 1,381,000 |
Mar 20, 2024 | 58.23 | 58.43 | 58.19 | 58.33 | 58.15 | 2,970,700 |
Mar 19, 2024 | 58.17 | 58.25 | 58.14 | 58.19 | 58.02 | 2,437,900 |
Mar 18, 2024 | 58.09 | 58.13 | 58.02 | 58.07 | 57.90 | 1,391,800 |
Mar 15, 2024 | 58.15 | 58.19 | 58.11 | 58.13 | 57.96 | 1,616,700 |
Mar 14, 2024 | 58.34 | 58.34 | 58.19 | 58.21 | 58.04 | 1,758,700 |
Mar 13, 2024 | 58.53 | 58.58 | 58.48 | 58.49 | 58.31 | 1,971,100 |
Mar 12, 2024 | 58.66 | 58.66 | 58.54 | 58.59 | 58.41 | 1,921,600 |
Mar 11, 2024 | 58.82 | 58.82 | 58.72 | 58.76 | 58.58 | 2,013,400 |
Mar 8, 2024 | 58.89 | 58.91 | 58.80 | 58.84 | 58.66 | 2,173,400 |
Mar 7, 2024 | 58.77 | 58.79 | 58.67 | 58.78 | 58.60 | 2,231,200 |
Mar 6, 2024 | 58.68 | 58.78 | 58.64 | 58.66 | 58.48 | 2,329,300 |
Mar 5, 2024 | 58.56 | 58.66 | 58.50 | 58.59 | 58.41 | 2,325,000 |
Mar 4, 2024 | 58.34 | 58.43 | 58.33 | 58.38 | 58.20 | 2,452,900 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 58.22 | 58.51 | 58.13 | 58.48 | 58.30 | 4,118,900 |
Feb 29, 2024 | 58.35 | 58.50 | 58.34 | 58.41 | 58.08 | 3,794,400 |
Feb 28, 2024 | 58.22 | 58.32 | 58.20 | 58.31 | 57.99 | 5,265,100 |
Feb 27, 2024 | 58.19 | 58.26 | 58.13 | 58.16 | 57.84 | 5,096,100 |
Feb 26, 2024 | 58.29 | 58.29 | 58.14 | 58.23 | 57.91 | 12,987,500 |
Feb 23, 2024 | 58.15 | 58.33 | 58.15 | 58.30 | 57.98 | 12,731,400 |
Feb 22, 2024 | 58.14 | 58.24 | 58.08 | 58.15 | 57.83 | 13,688,700 |
Feb 21, 2024 | 58.34 | 58.36 | 58.15 | 58.17 | 57.85 | 10,394,000 |
Feb 20, 2024 | 58.33 | 58.40 | 58.30 | 58.32 | 58.00 | 15,107,100 |
Feb 16, 2024 | 58.15 | 58.23 | 58.12 | 58.22 | 57.90 | 3,422,200 |
Feb 15, 2024 | 58.48 | 58.51 | 58.35 | 58.42 | 58.09 | 3,176,200 |
Feb 14, 2024 | 58.17 | 58.36 | 58.17 | 58.28 | 57.96 | 2,425,300 |
Feb 13, 2024 | 58.27 | 58.30 | 58.09 | 58.10 | 57.78 | 5,144,100 |
Feb 12, 2024 | 58.61 | 58.66 | 58.53 | 58.60 | 58.27 | 1,210,500 |
Feb 9, 2024 | 58.52 | 58.59 | 58.51 | 58.56 | 58.23 | 1,753,600 |
Feb 8, 2024 | 58.68 | 58.71 | 58.60 | 58.63 | 58.30 | 1,169,000 |
Feb 7, 2024 | 58.76 | 58.93 | 58.75 | 58.76 | 58.43 | 1,842,800 |
Feb 6, 2024 | 58.65 | 58.87 | 58.64 | 58.84 | 58.51 | 1,495,900 |
Feb 5, 2024 | 58.71 | 58.75 | 58.55 | 58.58 | 58.25 | 1,767,200 |
Feb 2, 2024 | 59.05 | 59.12 | 58.89 | 58.98 | 58.65 | 2,106,800 |
Feb 1, 2024 | 0.17 Dividend | |||||
Feb 1, 2024 | 59.47 | 59.67 | 59.35 | 59.52 | 59.19 | 1,848,800 |
Jan 31, 2024 | 59.32 | 59.49 | 59.26 | 59.48 | 58.98 | 2,506,200 |
Jan 30, 2024 | 59.16 | 59.18 | 58.96 | 59.10 | 58.61 | 1,917,000 |
Jan 29, 2024 | 59.01 | 59.13 | 58.97 | 59.11 | 58.62 | 1,480,600 |
Jan 26, 2024 | 58.92 | 58.92 | 58.82 | 58.89 | 58.40 | 1,314,000 |
Jan 25, 2024 | 58.91 | 58.98 | 58.86 | 58.97 | 58.48 | 1,367,700 |
Jan 24, 2024 | 59.04 | 59.04 | 58.75 | 58.77 | 58.28 | 2,263,400 |
Jan 23, 2024 | 58.88 | 58.89 | 58.83 | 58.88 | 58.39 | 1,893,200 |
Jan 22, 2024 | 58.96 | 59.02 | 58.92 | 58.96 | 58.47 | 4,295,400 |
Jan 19, 2024 | 58.77 | 58.83 | 58.67 | 58.83 | 58.34 | 4,208,300 |
Jan 18, 2024 | 58.92 | 58.95 | 58.82 | 58.86 | 58.37 | 2,057,700 |
Jan 17, 2024 | 58.94 | 59.01 | 58.84 | 58.91 | 58.42 | 2,243,100 |
Jan 16, 2024 | 59.27 | 59.33 | 59.04 | 59.12 | 58.63 | 2,933,400 |
Jan 12, 2024 | 59.42 | 59.53 | 59.33 | 59.41 | 58.91 | 2,402,700 |
Jan 11, 2024 | 59.07 | 59.28 | 59.03 | 59.26 | 58.76 | 2,269,100 |
Jan 10, 2024 | 59.12 | 59.15 | 58.97 | 58.98 | 58.49 | 2,764,200 |
Jan 9, 2024 | 58.99 | 59.08 | 58.99 | 59.04 | 58.55 | 2,917,200 |
Jan 8, 2024 | 58.94 | 59.18 | 58.92 | 59.02 | 58.53 | 3,049,000 |
Jan 5, 2024 | 58.87 | 59.17 | 58.83 | 58.89 | 58.40 | 2,651,500 |
Jan 4, 2024 | 59.01 | 59.08 | 58.97 | 59.02 | 58.53 | 2,114,000 |
Jan 3, 2024 | 58.99 | 59.27 | 58.95 | 59.25 | 58.75 | 3,832,300 |
Jan 2, 2024 | 59.12 | 59.21 | 59.11 | 59.13 | 58.64 | 2,791,300 |
Dec 29, 2023 | 59.27 | 59.41 | 59.26 | 59.32 | 58.82 | 2,242,200 |
Dec 28, 2023 | 59.43 | 59.49 | 59.33 | 59.37 | 58.87 | 1,950,000 |
Dec 27, 2023 | 59.35 | 59.52 | 59.32 | 59.51 | 59.01 | 2,006,100 |
Dec 26, 2023 | 59.17 | 59.25 | 59.16 | 59.21 | 58.72 | 2,040,500 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 59.30 | 59.30 | 59.14 | 59.21 | 58.72 | 2,052,200 |
Dec 21, 2023 | 59.53 | 59.56 | 59.33 | 59.39 | 58.73 | 2,845,600 |
Dec 20, 2023 | 59.31 | 59.43 | 59.22 | 59.40 | 58.74 | 2,720,700 |
Dec 19, 2023 | 59.18 | 59.26 | 59.16 | 59.19 | 58.53 | 2,697,500 |
Dec 18, 2023 | 59.17 | 59.17 | 59.09 | 59.13 | 58.47 | 1,949,600 |
Dec 15, 2023 | 59.19 | 59.29 | 59.16 | 59.21 | 58.55 | 2,315,000 |
Dec 14, 2023 | 59.18 | 59.38 | 59.17 | 59.27 | 58.61 | 2,509,700 |
Dec 13, 2023 | 58.41 | 59.02 | 58.37 | 58.97 | 58.31 | 3,365,500 |
Dec 12, 2023 | 58.21 | 58.32 | 58.17 | 58.30 | 57.65 | 2,374,900 |
Dec 11, 2023 | 58.11 | 58.22 | 58.04 | 58.20 | 57.55 | 2,424,400 |
Dec 8, 2023 | 58.25 | 58.30 | 58.12 | 58.20 | 57.55 | 3,997,600 |
Dec 7, 2023 | 58.48 | 58.61 | 58.46 | 58.50 | 57.85 | 4,953,200 |
Dec 6, 2023 | 58.50 | 58.57 | 58.43 | 58.54 | 57.89 | 2,459,300 |
Dec 5, 2023 | 58.30 | 58.47 | 58.27 | 58.42 | 57.77 | 3,564,500 |
Dec 4, 2023 | 58.18 | 58.28 | 58.08 | 58.16 | 57.51 | 8,298,200 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 57.96 | 58.39 | 57.94 | 58.35 | 57.70 | 4,161,200 |
Nov 30, 2023 | 58.15 | 58.16 | 58.03 | 58.12 | 57.32 | 2,601,300 |
Nov 29, 2023 | 58.24 | 58.36 | 58.18 | 58.28 | 57.47 | 2,187,200 |
Nov 28, 2023 | 57.80 | 58.09 | 57.77 | 58.06 | 57.26 | 2,844,600 |
Nov 27, 2023 | 57.67 | 57.83 | 57.63 | 57.82 | 57.02 | 2,302,000 |
Nov 24, 2023 | 57.57 | 57.60 | 57.53 | 57.54 | 56.74 | 819,000 |
Nov 22, 2023 | 57.80 | 57.83 | 57.64 | 57.73 | 56.93 | 1,879,400 |
Nov 21, 2023 | 57.76 | 57.83 | 57.67 | 57.76 | 56.96 | 3,559,700 |
Nov 20, 2023 | 57.58 | 57.71 | 57.55 | 57.67 | 56.87 | 2,206,700 |
Nov 17, 2023 | 57.66 | 57.68 | 57.56 | 57.63 | 56.83 | 2,251,000 |
Nov 16, 2023 | 57.60 | 57.72 | 57.59 | 57.66 | 56.86 | 5,649,600 |
Nov 15, 2023 | 57.46 | 57.47 | 57.31 | 57.35 | 56.56 | 2,171,400 |
Nov 14, 2023 | 57.62 | 57.70 | 57.55 | 57.65 | 56.85 | 3,780,300 |
Nov 13, 2023 | 56.88 | 57.04 | 56.83 | 57.02 | 56.23 | 2,802,800 |
Nov 10, 2023 | 57.16 | 57.17 | 56.98 | 57.01 | 56.22 | 1,966,300 |
Nov 9, 2023 | 57.33 | 57.33 | 56.99 | 57.00 | 56.21 | 3,284,900 |
Nov 8, 2023 | 57.26 | 57.41 | 57.25 | 57.37 | 56.58 | 2,274,700 |
Nov 7, 2023 | 57.18 | 57.36 | 57.17 | 57.27 | 56.48 | 2,038,000 |
Nov 6, 2023 | 57.17 | 57.18 | 57.04 | 57.08 | 56.29 | 2,679,700 |
Nov 3, 2023 | 57.46 | 57.55 | 57.28 | 57.33 | 56.54 | 3,500,100 |
Nov 2, 2023 | 57.07 | 57.12 | 56.91 | 56.96 | 56.17 | 3,083,200 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 56.45 | 56.84 | 56.43 | 56.80 | 56.01 | 5,161,600 |
Oct 31, 2023 | 56.58 | 56.66 | 56.50 | 56.52 | 55.59 | 2,816,400 |
Oct 30, 2023 | 56.50 | 56.63 | 56.47 | 56.57 | 55.64 | 3,591,400 |
Oct 27, 2023 | 56.62 | 56.71 | 56.55 | 56.71 | 55.78 | 3,568,100 |
Oct 26, 2023 | 56.37 | 56.63 | 56.37 | 56.61 | 55.68 | 4,508,800 |
Oct 25, 2023 | 56.44 | 56.45 | 56.26 | 56.30 | 55.37 | 4,307,300 |
Oct 24, 2023 | 56.53 | 56.61 | 56.43 | 56.59 | 55.66 | 3,493,500 |
Oct 23, 2023 | 56.29 | 56.60 | 56.24 | 56.57 | 55.64 | 5,158,900 |
Oct 20, 2023 | 56.31 | 56.47 | 56.31 | 56.42 | 55.49 | 5,941,500 |
Oct 19, 2023 | 56.15 | 56.30 | 56.07 | 56.15 | 55.23 | 5,852,200 |
Oct 18, 2023 | 56.32 | 56.39 | 56.20 | 56.25 | 55.33 | 11,249,400 |
Oct 17, 2023 | 56.48 | 56.50 | 56.33 | 56.40 | 55.47 | 9,872,900 |
Oct 16, 2023 | 56.82 | 56.84 | 56.76 | 56.79 | 55.86 | 1,841,900 |
Oct 13, 2023 | 57.05 | 57.06 | 56.94 | 57.00 | 56.06 | 2,768,900 |
Oct 12, 2023 | 57.03 | 57.04 | 56.76 | 56.81 | 55.88 | 1,934,100 |
Oct 11, 2023 | 57.07 | 57.16 | 57.00 | 57.14 | 56.20 | 2,805,400 |
Oct 10, 2023 | 56.90 | 57.11 | 56.87 | 57.01 | 56.07 | 3,648,600 |
Oct 9, 2023 | 56.92 | 57.12 | 56.88 | 57.11 | 56.17 | 1,408,300 |
Oct 6, 2023 | 56.48 | 56.68 | 56.44 | 56.60 | 55.67 | 3,898,900 |
Oct 5, 2023 | 56.83 | 56.83 | 56.73 | 56.82 | 55.89 | 2,468,200 |
Oct 4, 2023 | 56.56 | 56.71 | 56.48 | 56.70 | 55.77 | 3,016,200 |
Oct 3, 2023 | 56.66 | 56.73 | 56.41 | 56.44 | 55.51 | 3,970,000 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 56.79 | 56.92 | 56.67 | 56.71 | 55.78 | 5,424,000 |
Sep 29, 2023 | 57.27 | 57.31 | 57.10 | 57.15 | 56.08 | 3,310,700 |
Sep 28, 2023 | 56.91 | 57.11 | 56.82 | 57.11 | 56.04 | 8,575,100 |
Sep 27, 2023 | 57.19 | 57.21 | 56.84 | 56.93 | 55.86 | 2,820,300 |
Sep 26, 2023 | 57.19 | 57.20 | 57.06 | 57.12 | 56.05 | 11,222,800 |
Sep 25, 2023 | 57.14 | 57.22 | 57.10 | 57.11 | 56.04 | 2,522,300 |
Sep 22, 2023 | 57.19 | 57.35 | 57.17 | 57.33 | 56.25 | 2,644,600 |
Sep 21, 2023 | 57.15 | 57.21 | 57.12 | 57.17 | 56.09 | 2,611,600 |
Sep 20, 2023 | 57.54 | 57.60 | 57.33 | 57.35 | 56.27 | 1,855,300 |
Sep 19, 2023 | 57.47 | 57.55 | 57.40 | 57.41 | 56.33 | 1,439,300 |
Sep 18, 2023 | 57.51 | 57.60 | 57.50 | 57.57 | 56.49 | 1,546,600 |
Sep 15, 2023 | 57.60 | 57.64 | 57.53 | 57.57 | 56.49 | 3,073,100 |
Sep 14, 2023 | 57.81 | 57.83 | 57.65 | 57.67 | 56.59 | 1,495,600 |
Sep 13, 2023 | 57.63 | 57.80 | 57.63 | 57.75 | 56.66 | 1,641,900 |
Sep 12, 2023 | 57.65 | 57.68 | 57.60 | 57.67 | 56.59 | 1,214,600 |
Sep 11, 2023 | 57.64 | 57.69 | 57.61 | 57.66 | 56.58 | 1,153,700 |
Sep 8, 2023 | 57.81 | 57.86 | 57.68 | 57.69 | 56.60 | 830,900 |
Sep 7, 2023 | 57.66 | 57.73 | 57.61 | 57.72 | 56.63 | 982,100 |
Sep 6, 2023 | 57.74 | 57.75 | 57.52 | 57.54 | 56.46 | 1,301,900 |
Sep 5, 2023 | 57.81 | 57.83 | 57.66 | 57.70 | 56.61 | 1,012,100 |
Sep 1, 2023 | 0.14 Dividend | |||||
Sep 1, 2023 | 58.18 | 58.18 | 57.86 | 57.92 | 56.83 | 1,742,300 |
Aug 31, 2023 | 58.19 | 58.29 | 58.15 | 58.26 | 57.03 | 3,150,500 |
Aug 30, 2023 | 58.21 | 58.24 | 58.11 | 58.13 | 56.90 | 1,212,800 |
Aug 29, 2023 | 57.74 | 58.17 | 57.72 | 58.15 | 56.92 | 4,368,500 |
Aug 28, 2023 | 57.79 | 57.83 | 57.71 | 57.81 | 56.59 | 1,264,800 |
Aug 25, 2023 | 57.69 | 57.82 | 57.55 | 57.70 | 56.48 | 1,632,400 |
Aug 24, 2023 | 57.76 | 57.89 | 57.75 | 57.77 | 56.55 | 3,180,900 |
Aug 23, 2023 | 57.74 | 57.92 | 57.73 | 57.90 | 56.68 | 2,293,100 |
Aug 22, 2023 | 57.50 | 57.57 | 57.45 | 57.49 | 56.28 | 2,433,300 |
Aug 21, 2023 | 57.60 | 57.61 | 57.49 | 57.53 | 56.32 | 5,027,300 |
Aug 18, 2023 | 57.73 | 57.86 | 57.71 | 57.76 | 56.54 | 1,729,900 |
Aug 17, 2023 | 57.69 | 57.72 | 57.53 | 57.66 | 56.44 | 2,072,100 |
Aug 16, 2023 | 57.80 | 57.90 | 57.64 | 57.66 | 56.44 | 5,579,500 |
Aug 15, 2023 | 57.82 | 57.96 | 57.76 | 57.79 | 56.57 | 1,416,800 |
Aug 14, 2023 | 57.85 | 57.96 | 57.76 | 57.82 | 56.60 | 1,208,000 |
Aug 11, 2023 | 57.98 | 58.12 | 57.92 | 57.93 | 56.71 | 3,131,600 |
Aug 10, 2023 | 58.46 | 58.54 | 58.16 | 58.17 | 56.94 | 2,549,000 |
Aug 9, 2023 | 58.46 | 58.53 | 58.41 | 58.43 | 57.20 | 1,505,300 |
Aug 8, 2023 | 58.43 | 58.54 | 58.42 | 58.44 | 57.21 | 1,376,500 |
Aug 7, 2023 | 58.29 | 58.34 | 58.24 | 58.27 | 57.04 | 1,124,500 |
Aug 4, 2023 | 58.10 | 58.37 | 58.10 | 58.34 | 57.11 | 3,147,800 |
Aug 3, 2023 | 57.91 | 57.99 | 57.86 | 57.90 | 56.68 | 2,141,000 |
Aug 2, 2023 | 58.08 | 58.14 | 57.95 | 58.13 | 56.90 | 2,273,000 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 58.17 | 58.24 | 58.08 | 58.15 | 56.92 | 1,479,600 |
Jul 31, 2023 | 58.39 | 58.52 | 58.39 | 58.48 | 57.12 | 1,621,200 |
Jul 28, 2023 | 58.38 | 58.48 | 58.34 | 58.43 | 57.07 | 9,031,100 |
Jul 27, 2023 | 58.51 | 58.55 | 58.20 | 58.26 | 56.91 | 1,907,000 |
Jul 26, 2023 | 58.58 | 58.70 | 58.46 | 58.66 | 57.30 | 1,970,900 |
Jul 25, 2023 | 58.42 | 58.51 | 58.40 | 58.51 | 57.15 | 3,482,100 |
Jul 24, 2023 | 58.77 | 58.81 | 58.55 | 58.58 | 57.22 | 1,365,800 |
Jul 21, 2023 | 58.74 | 58.78 | 58.68 | 58.70 | 57.34 | 2,161,800 |
Jul 20, 2023 | 58.78 | 58.79 | 58.60 | 58.69 | 57.33 | 20,730,600 |
Jul 19, 2023 | 58.98 | 59.04 | 58.88 | 59.00 | 57.63 | 14,745,100 |
Jul 18, 2023 | 59.00 | 59.05 | 58.87 | 58.89 | 57.52 | 1,395,400 |
Jul 17, 2023 | 58.83 | 58.90 | 58.76 | 58.86 | 57.49 | 893,800 |
Jul 14, 2023 | 58.92 | 58.96 | 58.77 | 58.78 | 57.41 | 1,014,000 |
Jul 13, 2023 | 58.89 | 59.06 | 58.83 | 59.05 | 57.68 | 2,043,900 |
Jul 12, 2023 | 58.52 | 58.70 | 58.48 | 58.63 | 57.27 | 1,798,500 |
Jul 11, 2023 | 58.17 | 58.29 | 58.13 | 58.18 | 56.83 | 1,871,200 |
Jul 10, 2023 | 57.96 | 58.19 | 57.96 | 58.14 | 56.79 | 1,465,200 |
Jul 7, 2023 | 57.84 | 58.04 | 57.84 | 57.87 | 56.53 | 1,276,800 |
Jul 6, 2023 | 57.83 | 57.88 | 57.65 | 57.87 | 56.53 | 3,567,600 |
Jul 5, 2023 | 58.36 | 58.39 | 58.13 | 58.19 | 56.84 | 1,926,800 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 58.48 | 58.63 | 58.35 | 58.36 | 57.00 | 935,900 |
Jun 30, 2023 | 58.62 | 58.68 | 58.53 | 58.66 | 57.17 | 1,798,400 |
Jun 29, 2023 | 58.64 | 58.66 | 58.53 | 58.61 | 57.12 | 1,871,400 |
Jun 28, 2023 | 58.94 | 59.05 | 58.85 | 59.04 | 57.54 | 1,860,800 |
Jun 27, 2023 | 59.04 | 59.11 | 58.82 | 58.86 | 57.37 | 1,470,500 |
Jun 26, 2023 | 59.03 | 59.07 | 58.97 | 59.04 | 57.54 | 1,052,700 |
Jun 23, 2023 | 59.11 | 59.14 | 58.87 | 58.92 | 57.43 | 1,205,000 |
Jun 22, 2023 | 58.89 | 58.97 | 58.76 | 58.80 | 57.31 | 843,600 |
Jun 21, 2023 | 58.87 | 59.06 | 58.81 | 59.01 | 57.51 | 2,199,300 |
Jun 20, 2023 | 58.92 | 59.09 | 58.92 | 58.98 | 57.48 | 2,541,100 |
Jun 16, 2023 | 58.86 | 58.95 | 58.74 | 58.88 | 57.39 | 4,494,200 |
Jun 15, 2023 | 59.00 | 59.11 | 58.95 | 59.10 | 57.60 | 2,215,100 |
Jun 14, 2023 | 58.89 | 58.94 | 58.56 | 58.74 | 57.25 | 5,187,500 |
Jun 13, 2023 | 59.18 | 59.20 | 58.69 | 58.75 | 57.26 | 2,160,700 |
Jun 12, 2023 | 59.03 | 59.07 | 58.89 | 59.06 | 57.56 | 1,118,100 |
Jun 9, 2023 | 59.01 | 59.03 | 58.92 | 58.96 | 57.46 | 944,900 |
Jun 8, 2023 | 59.00 | 59.17 | 58.98 | 59.15 | 57.65 | 1,090,300 |
Jun 7, 2023 | 59.11 | 59.14 | 58.83 | 58.88 | 57.39 | 1,950,200 |
Jun 6, 2023 | 59.17 | 59.17 | 59.04 | 59.14 | 57.64 | 1,440,700 |
Jun 5, 2023 | 58.96 | 59.29 | 58.93 | 59.15 | 57.65 | 2,423,400 |
Jun 2, 2023 | 59.44 | 59.46 | 59.11 | 59.14 | 57.64 | 1,134,700 |
Jun 1, 2023 | 0.13 Dividend | |||||
Jun 1, 2023 | 59.53 | 59.65 | 59.49 | 59.53 | 58.02 | 1,343,600 |
May 31, 2023 | 59.39 | 59.60 | 59.32 | 59.51 | 57.88 | 2,398,000 |
May 30, 2023 | 59.12 | 59.36 | 59.08 | 59.35 | 57.72 | 1,224,300 |
May 26, 2023 | 58.90 | 59.00 | 58.78 | 58.98 | 57.36 | 1,375,600 |
May 25, 2023 | 59.19 | 59.23 | 58.97 | 58.99 | 57.37 | 2,161,900 |
May 24, 2023 | 59.49 | 59.50 | 59.28 | 59.32 | 57.69 | 1,526,500 |
May 23, 2023 | 59.33 | 59.50 | 59.26 | 59.44 | 57.81 | 1,391,900 |
May 22, 2023 | 59.45 | 59.55 | 59.34 | 59.38 | 57.75 | 3,127,700 |
May 19, 2023 | 59.44 | 59.68 | 59.35 | 59.42 | 57.79 | 2,283,200 |
May 18, 2023 | 59.72 | 59.73 | 59.58 | 59.61 | 57.97 | 2,963,000 |
May 17, 2023 | 60.08 | 60.09 | 59.84 | 59.89 | 58.24 | 1,645,600 |
May 16, 2023 | 60.07 | 60.13 | 59.94 | 60.08 | 58.43 | 2,200,300 |
May 15, 2023 | 60.18 | 60.23 | 60.15 | 60.22 | 58.57 | 2,351,500 |
May 12, 2023 | 60.52 | 60.54 | 60.26 | 60.27 | 58.61 | 1,975,300 |
May 11, 2023 | 60.69 | 60.73 | 60.50 | 60.54 | 58.88 | 1,439,700 |
May 10, 2023 | 60.28 | 60.47 | 60.27 | 60.43 | 58.77 | 2,377,200 |
May 9, 2023 | 60.11 | 60.13 | 60.03 | 60.06 | 58.41 | 2,129,600 |
May 8, 2023 | 60.10 | 60.21 | 60.08 | 60.11 | 58.46 | 1,617,200 |
May 5, 2023 | 60.38 | 60.41 | 60.26 | 60.36 | 58.70 | 4,097,000 |
May 4, 2023 | 60.51 | 60.94 | 60.50 | 60.65 | 58.98 | 2,793,100 |
May 3, 2023 | 60.38 | 60.60 | 60.31 | 60.59 | 58.93 | 1,389,700 |
May 2, 2023 | 59.80 | 60.28 | 59.78 | 60.25 | 58.59 | 1,737,600 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 59.95 | 59.99 | 59.64 | 59.68 | 58.04 | 1,784,900 |
Apr 28, 2023 | 60.20 | 60.27 | 60.08 | 60.27 | 58.50 | 2,204,000 |
Apr 27, 2023 | 60.08 | 60.10 | 59.90 | 59.94 | 58.18 | 2,827,300 |
Apr 26, 2023 | 60.43 | 60.46 | 60.17 | 60.28 | 58.51 | 1,169,600 |
Apr 25, 2023 | 60.22 | 60.46 | 60.21 | 60.44 | 58.66 | 1,242,700 |
Apr 24, 2023 | 59.85 | 59.97 | 59.83 | 59.94 | 58.18 | 1,001,700 |
Apr 21, 2023 | 59.95 | 59.97 | 59.70 | 59.73 | 57.97 | 861,400 |
Apr 20, 2023 | 59.81 | 59.87 | 59.76 | 59.82 | 58.06 | 1,291,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%