NasdaqGM - Delayed Quote • USD
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:20 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 24, 2024 | 55.69 | 55.73 | 55.36 | 55.59 | 55.59 | 2,027,000 |
Apr 23, 2024 | 55.76 | 56.25 | 55.66 | 55.96 | 55.96 | 1,578,400 |
Apr 22, 2024 | 55.74 | 55.99 | 55.72 | 55.93 | 55.93 | 1,441,400 |
Apr 19, 2024 | 56.14 | 56.14 | 55.87 | 56.01 | 56.01 | 2,009,400 |
Apr 18, 2024 | 56.04 | 56.06 | 55.69 | 55.83 | 55.83 | 1,833,000 |
Apr 17, 2024 | 55.83 | 56.15 | 55.61 | 56.11 | 56.11 | 1,526,700 |
Apr 16, 2024 | 55.35 | 55.67 | 55.20 | 55.53 | 55.53 | 2,297,200 |
Apr 15, 2024 | 56.02 | 56.03 | 55.61 | 55.86 | 55.86 | 3,002,800 |
Apr 12, 2024 | 56.85 | 57.03 | 56.65 | 56.65 | 56.65 | 2,201,200 |
Apr 11, 2024 | 56.71 | 56.74 | 56.20 | 56.38 | 56.38 | 4,165,500 |
Apr 10, 2024 | 57.20 | 57.26 | 56.49 | 56.62 | 56.62 | 2,422,500 |
Apr 9, 2024 | 57.63 | 57.89 | 57.62 | 57.84 | 57.84 | 1,214,000 |
Apr 8, 2024 | 57.24 | 57.45 | 57.19 | 57.33 | 57.33 | 1,429,500 |
Apr 5, 2024 | 57.51 | 57.80 | 57.35 | 57.36 | 57.36 | 1,705,100 |
Apr 4, 2024 | 58.03 | 58.12 | 57.69 | 58.09 | 58.09 | 2,079,000 |
Apr 3, 2024 | 57.23 | 57.71 | 57.11 | 57.70 | 57.70 | 2,801,100 |
Apr 2, 2024 | 57.42 | 57.78 | 57.29 | 57.74 | 57.74 | 2,470,200 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 58.44 | 58.46 | 57.96 | 58.02 | 58.02 | 2,565,800 |
Mar 28, 2024 | 59.13 | 59.46 | 59.05 | 59.24 | 59.04 | 2,167,800 |
Mar 27, 2024 | 58.88 | 59.27 | 58.83 | 59.25 | 59.05 | 1,622,100 |
Mar 26, 2024 | 58.59 | 58.80 | 58.46 | 58.77 | 58.57 | 1,314,000 |
Mar 25, 2024 | 58.72 | 58.73 | 58.49 | 58.61 | 58.41 | 1,535,400 |
Mar 22, 2024 | 59.00 | 59.00 | 58.77 | 58.87 | 58.67 | 1,046,000 |
Mar 21, 2024 | 58.44 | 58.54 | 58.14 | 58.34 | 58.14 | 1,424,400 |
Mar 20, 2024 | 58.31 | 58.78 | 57.85 | 58.23 | 58.03 | 1,782,000 |
Mar 19, 2024 | 58.15 | 58.39 | 58.06 | 58.21 | 58.01 | 1,355,300 |
Mar 18, 2024 | 58.05 | 58.21 | 57.93 | 58.02 | 57.82 | 1,343,500 |
Mar 15, 2024 | 58.26 | 58.33 | 58.11 | 58.19 | 57.99 | 1,601,900 |
Mar 14, 2024 | 58.65 | 58.66 | 58.17 | 58.24 | 58.04 | 2,345,300 |
Mar 13, 2024 | 59.15 | 59.29 | 58.97 | 59.10 | 58.90 | 1,882,700 |
Mar 12, 2024 | 59.45 | 59.54 | 59.23 | 59.34 | 59.14 | 1,333,200 |
Mar 11, 2024 | 59.98 | 60.00 | 59.64 | 59.82 | 59.62 | 1,376,100 |
Mar 8, 2024 | 59.87 | 60.00 | 59.69 | 59.86 | 59.66 | 1,561,000 |
Mar 7, 2024 | 60.15 | 60.18 | 59.67 | 59.91 | 59.71 | 1,483,800 |
Mar 6, 2024 | 59.65 | 60.04 | 59.61 | 59.92 | 59.72 | 1,634,000 |
Mar 5, 2024 | 59.49 | 59.75 | 59.33 | 59.59 | 59.39 | 1,733,600 |
Mar 4, 2024 | 58.56 | 58.84 | 58.56 | 58.81 | 58.61 | 1,600,300 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 58.40 | 59.05 | 58.16 | 59.01 | 58.81 | 4,016,600 |
Feb 29, 2024 | 58.63 | 58.91 | 58.62 | 58.84 | 58.47 | 2,847,000 |
Feb 28, 2024 | 58.21 | 58.51 | 58.11 | 58.46 | 58.09 | 2,109,400 |
Feb 27, 2024 | 58.31 | 58.44 | 58.07 | 58.14 | 57.77 | 1,714,900 |
Feb 26, 2024 | 58.70 | 58.73 | 58.23 | 58.49 | 58.12 | 3,446,100 |
Feb 23, 2024 | 58.05 | 58.72 | 58.05 | 58.66 | 58.29 | 2,108,000 |
Feb 22, 2024 | 57.83 | 58.07 | 57.77 | 57.97 | 57.60 | 5,804,800 |
Feb 21, 2024 | 58.13 | 58.18 | 57.65 | 57.73 | 57.36 | 5,663,200 |
Feb 20, 2024 | 58.08 | 58.33 | 58.05 | 58.12 | 57.75 | 5,372,600 |
Feb 16, 2024 | 57.86 | 58.10 | 57.83 | 58.06 | 57.69 | 1,404,000 |
Feb 15, 2024 | 58.56 | 58.63 | 58.22 | 58.39 | 58.02 | 1,598,400 |
Feb 14, 2024 | 57.81 | 58.25 | 57.78 | 58.12 | 57.75 | 2,595,300 |
Feb 13, 2024 | 58.13 | 58.23 | 57.81 | 57.83 | 57.46 | 3,043,900 |
Feb 12, 2024 | 58.77 | 58.89 | 58.53 | 58.79 | 58.42 | 1,714,800 |
Feb 9, 2024 | 58.69 | 58.82 | 58.62 | 58.74 | 58.37 | 1,602,200 |
Feb 8, 2024 | 58.85 | 59.01 | 58.63 | 58.85 | 58.48 | 1,540,800 |
Feb 7, 2024 | 59.18 | 59.57 | 59.16 | 59.20 | 58.82 | 2,721,100 |
Feb 6, 2024 | 58.97 | 59.53 | 58.95 | 59.43 | 59.05 | 2,221,500 |
Feb 5, 2024 | 59.21 | 59.32 | 58.83 | 58.90 | 58.53 | 3,498,500 |
Feb 2, 2024 | 60.13 | 60.33 | 59.79 | 60.04 | 59.66 | 3,264,900 |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 60.81 | 61.56 | 60.70 | 61.26 | 60.87 | 4,152,700 |
Jan 31, 2024 | 60.14 | 60.55 | 60.03 | 60.43 | 59.86 | 4,837,800 |
Jan 30, 2024 | 59.73 | 59.84 | 59.28 | 59.81 | 59.24 | 3,381,200 |
Jan 29, 2024 | 59.04 | 59.53 | 58.94 | 59.37 | 58.81 | 2,395,800 |
Jan 26, 2024 | 58.81 | 58.89 | 58.55 | 58.75 | 58.19 | 2,840,700 |
Jan 25, 2024 | 58.86 | 58.97 | 58.63 | 58.85 | 58.29 | 3,492,300 |
Jan 24, 2024 | 59.18 | 59.19 | 58.34 | 58.50 | 57.95 | 4,924,300 |
Jan 23, 2024 | 58.81 | 58.87 | 58.56 | 58.83 | 58.27 | 6,676,900 |
Jan 22, 2024 | 59.32 | 59.48 | 59.08 | 59.22 | 58.66 | 7,066,000 |
Jan 19, 2024 | 58.67 | 58.94 | 58.41 | 58.90 | 58.34 | 2,149,300 |
Jan 18, 2024 | 59.09 | 59.16 | 58.56 | 58.75 | 58.19 | 2,514,200 |
Jan 17, 2024 | 59.18 | 59.41 | 58.94 | 59.23 | 58.67 | 3,315,000 |
Jan 16, 2024 | 59.82 | 59.90 | 59.16 | 59.35 | 58.79 | 3,731,700 |
Jan 12, 2024 | 60.42 | 60.73 | 60.16 | 60.35 | 59.78 | 2,856,600 |
Jan 11, 2024 | 60.01 | 60.42 | 59.77 | 60.36 | 59.79 | 4,783,600 |
Jan 10, 2024 | 60.45 | 60.52 | 60.00 | 60.00 | 59.43 | 2,419,000 |
Jan 9, 2024 | 60.27 | 60.55 | 60.22 | 60.31 | 59.74 | 2,607,700 |
Jan 8, 2024 | 60.03 | 60.66 | 59.93 | 60.57 | 60.00 | 3,934,400 |
Jan 5, 2024 | 60.13 | 60.82 | 59.98 | 60.07 | 59.50 | 3,239,600 |
Jan 4, 2024 | 60.68 | 60.80 | 60.47 | 60.57 | 60.00 | 2,775,500 |
Jan 3, 2024 | 60.67 | 61.48 | 60.52 | 61.40 | 60.82 | 4,245,900 |
Jan 2, 2024 | 61.14 | 61.38 | 61.02 | 61.21 | 60.63 | 3,801,200 |
Dec 29, 2023 | 61.65 | 62.02 | 61.44 | 61.53 | 60.95 | 3,001,600 |
Dec 28, 2023 | 62.18 | 62.46 | 61.90 | 62.04 | 61.45 | 1,637,400 |
Dec 27, 2023 | 62.00 | 62.45 | 61.87 | 62.44 | 61.85 | 1,972,100 |
Dec 26, 2023 | 61.29 | 61.49 | 61.26 | 61.41 | 60.83 | 1,712,500 |
Dec 22, 2023 | 0.19 Dividend | |||||
Dec 22, 2023 | 61.75 | 61.75 | 61.11 | 61.29 | 60.71 | 1,805,200 |
Dec 21, 2023 | 62.14 | 62.19 | 61.54 | 61.67 | 60.90 | 2,156,200 |
Dec 20, 2023 | 61.70 | 62.08 | 61.43 | 62.02 | 61.24 | 1,866,000 |
Dec 19, 2023 | 61.56 | 61.79 | 61.43 | 61.53 | 60.76 | 2,067,200 |
Dec 18, 2023 | 61.34 | 61.34 | 61.09 | 61.29 | 60.52 | 2,290,900 |
Dec 15, 2023 | 61.47 | 61.84 | 61.41 | 61.70 | 60.93 | 2,937,300 |
Dec 14, 2023 | 60.90 | 61.66 | 60.77 | 61.62 | 60.85 | 3,176,700 |
Dec 13, 2023 | 59.26 | 60.31 | 59.18 | 60.20 | 59.45 | 2,908,500 |
Dec 12, 2023 | 58.65 | 58.98 | 58.53 | 58.90 | 58.16 | 2,168,600 |
Dec 11, 2023 | 58.56 | 58.81 | 58.31 | 58.75 | 58.02 | 5,877,800 |
Dec 8, 2023 | 58.81 | 58.96 | 58.49 | 58.84 | 58.10 | 4,791,500 |
Dec 7, 2023 | 59.21 | 59.75 | 59.18 | 59.32 | 58.58 | 3,698,500 |
Dec 6, 2023 | 59.18 | 59.74 | 59.08 | 59.64 | 58.89 | 5,211,100 |
Dec 5, 2023 | 58.38 | 58.93 | 58.33 | 58.92 | 58.18 | 10,076,200 |
Dec 4, 2023 | 57.72 | 57.91 | 57.49 | 57.76 | 57.04 | 3,720,800 |
Dec 1, 2023 | 0.18 Dividend | |||||
Dec 1, 2023 | 57.01 | 58.06 | 56.94 | 57.99 | 57.27 | 2,395,100 |
Nov 30, 2023 | 57.39 | 57.50 | 56.95 | 57.21 | 56.32 | 4,078,900 |
Nov 29, 2023 | 57.50 | 57.83 | 57.31 | 57.80 | 56.90 | 2,803,000 |
Nov 28, 2023 | 56.80 | 57.16 | 56.74 | 57.12 | 56.23 | 2,970,600 |
Nov 27, 2023 | 56.47 | 57.02 | 56.39 | 56.99 | 56.10 | 1,885,300 |
Nov 24, 2023 | 56.34 | 56.40 | 56.15 | 56.15 | 55.28 | 776,500 |
Nov 22, 2023 | 56.94 | 57.04 | 56.51 | 56.76 | 55.88 | 1,571,200 |
Nov 21, 2023 | 56.61 | 56.77 | 56.26 | 56.61 | 55.73 | 2,316,600 |
Nov 20, 2023 | 56.09 | 56.69 | 56.09 | 56.62 | 55.74 | 2,311,800 |
Nov 17, 2023 | 56.39 | 56.54 | 56.09 | 56.34 | 55.46 | 2,183,200 |
Nov 16, 2023 | 55.96 | 56.31 | 55.91 | 56.11 | 55.24 | 9,380,900 |
Nov 15, 2023 | 55.77 | 55.80 | 55.35 | 55.47 | 54.61 | 1,817,000 |
Nov 14, 2023 | 56.32 | 56.41 | 55.91 | 56.21 | 55.33 | 3,357,000 |
Nov 13, 2023 | 54.69 | 55.10 | 54.50 | 55.03 | 54.17 | 2,303,900 |
Nov 10, 2023 | 55.30 | 55.37 | 55.00 | 55.11 | 54.25 | 1,756,400 |
Nov 9, 2023 | 55.70 | 55.72 | 54.44 | 54.84 | 53.99 | 2,805,800 |
Nov 8, 2023 | 55.44 | 56.09 | 55.40 | 56.02 | 55.15 | 2,794,500 |
Nov 7, 2023 | 54.96 | 55.48 | 54.94 | 55.21 | 54.35 | 2,872,800 |
Nov 6, 2023 | 54.66 | 54.71 | 54.36 | 54.48 | 53.63 | 2,427,000 |
Nov 3, 2023 | 55.64 | 55.78 | 54.94 | 54.95 | 54.09 | 2,589,400 |
Nov 2, 2023 | 54.39 | 54.75 | 54.13 | 54.58 | 53.73 | 3,259,900 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 52.87 | 53.50 | 52.85 | 53.48 | 52.65 | 5,045,700 |
Oct 31, 2023 | 53.04 | 53.24 | 52.60 | 52.61 | 51.61 | 5,210,500 |
Oct 30, 2023 | 52.70 | 53.06 | 52.38 | 52.84 | 51.84 | 2,193,400 |
Oct 27, 2023 | 52.91 | 53.10 | 52.66 | 53.07 | 52.06 | 1,746,900 |
Oct 26, 2023 | 52.49 | 53.26 | 52.45 | 53.20 | 52.19 | 2,268,400 |
Oct 25, 2023 | 52.80 | 52.85 | 52.29 | 52.46 | 51.47 | 2,397,000 |
Oct 24, 2023 | 53.06 | 53.54 | 52.85 | 53.53 | 52.52 | 3,715,000 |
Oct 23, 2023 | 52.14 | 53.32 | 51.91 | 52.97 | 51.97 | 2,253,400 |
Oct 20, 2023 | 52.24 | 52.54 | 52.10 | 52.37 | 51.38 | 2,452,700 |
Oct 19, 2023 | 52.66 | 53.03 | 52.03 | 52.05 | 51.06 | 4,203,300 |
Oct 18, 2023 | 52.96 | 53.14 | 52.63 | 52.98 | 51.98 | 3,197,000 |
Oct 17, 2023 | 53.25 | 53.67 | 53.02 | 53.46 | 52.45 | 5,448,800 |
Oct 16, 2023 | 54.06 | 54.15 | 53.88 | 54.06 | 53.04 | 3,666,100 |
Oct 13, 2023 | 54.89 | 54.99 | 54.63 | 54.86 | 53.82 | 1,466,500 |
Oct 12, 2023 | 55.14 | 55.18 | 53.90 | 53.99 | 52.97 | 2,546,900 |
Oct 11, 2023 | 55.01 | 55.34 | 54.86 | 55.34 | 54.29 | 2,609,500 |
Oct 10, 2023 | 53.83 | 54.61 | 53.67 | 54.32 | 53.29 | 2,744,200 |
Oct 9, 2023 | 53.66 | 54.41 | 53.42 | 54.40 | 53.37 | 2,133,100 |
Oct 6, 2023 | 52.88 | 53.75 | 52.81 | 53.25 | 52.24 | 2,352,400 |
Oct 5, 2023 | 54.01 | 54.05 | 53.74 | 53.87 | 52.85 | 2,396,800 |
Oct 4, 2023 | 53.81 | 54.12 | 53.57 | 54.06 | 53.04 | 4,441,500 |
Oct 3, 2023 | 54.09 | 54.29 | 53.30 | 53.41 | 52.40 | 3,441,000 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 54.95 | 55.01 | 54.30 | 54.46 | 53.43 | 3,426,700 |
Sep 29, 2023 | 55.83 | 55.97 | 55.17 | 55.51 | 54.28 | 2,529,900 |
Sep 28, 2023 | 54.89 | 55.50 | 54.57 | 55.47 | 54.25 | 2,287,400 |
Sep 27, 2023 | 56.04 | 56.09 | 55.13 | 55.35 | 54.13 | 2,249,800 |
Sep 26, 2023 | 55.98 | 56.07 | 55.56 | 55.64 | 54.41 | 2,041,400 |
Sep 25, 2023 | 56.09 | 56.29 | 55.79 | 55.82 | 54.59 | 2,158,100 |
Sep 22, 2023 | 56.72 | 57.19 | 56.64 | 57.09 | 55.83 | 1,077,300 |
Sep 21, 2023 | 56.98 | 57.02 | 56.66 | 56.67 | 55.42 | 2,534,400 |
Sep 20, 2023 | 58.15 | 58.31 | 57.98 | 57.99 | 56.71 | 1,575,100 |
Sep 19, 2023 | 58.02 | 58.22 | 57.87 | 57.88 | 56.60 | 1,071,800 |
Sep 18, 2023 | 57.90 | 58.29 | 57.89 | 58.24 | 56.95 | 858,800 |
Sep 15, 2023 | 58.23 | 58.23 | 57.97 | 58.01 | 56.73 | 2,990,600 |
Sep 14, 2023 | 58.55 | 58.68 | 58.22 | 58.31 | 57.02 | 920,500 |
Sep 13, 2023 | 58.48 | 58.84 | 58.43 | 58.66 | 57.37 | 1,004,800 |
Sep 12, 2023 | 58.49 | 58.65 | 58.30 | 58.63 | 57.34 | 1,067,700 |
Sep 11, 2023 | 58.37 | 58.52 | 58.28 | 58.36 | 57.07 | 776,600 |
Sep 8, 2023 | 58.77 | 59.05 | 58.62 | 58.72 | 57.42 | 1,114,000 |
Sep 7, 2023 | 58.53 | 58.57 | 58.34 | 58.52 | 57.23 | 914,500 |
Sep 6, 2023 | 58.60 | 58.61 | 58.22 | 58.40 | 57.11 | 1,215,900 |
Sep 5, 2023 | 58.68 | 58.71 | 58.25 | 58.29 | 57.00 | 1,435,700 |
Sep 1, 2023 | 0.18 Dividend | |||||
Sep 1, 2023 | 59.58 | 59.58 | 58.89 | 59.00 | 57.70 | 1,492,900 |
Aug 31, 2023 | 60.01 | 60.31 | 59.96 | 60.07 | 58.57 | 1,652,400 |
Aug 30, 2023 | 59.81 | 59.93 | 59.65 | 59.82 | 58.32 | 1,870,900 |
Aug 29, 2023 | 59.08 | 59.97 | 59.05 | 59.86 | 58.36 | 2,711,500 |
Aug 28, 2023 | 59.45 | 59.45 | 59.01 | 59.25 | 57.77 | 1,187,300 |
Aug 25, 2023 | 58.90 | 59.35 | 58.78 | 59.18 | 57.70 | 1,378,700 |
Aug 24, 2023 | 59.17 | 59.40 | 59.03 | 59.06 | 57.58 | 1,055,600 |
Aug 23, 2023 | 58.74 | 59.38 | 58.68 | 59.33 | 57.85 | 1,410,300 |
Aug 22, 2023 | 57.72 | 58.13 | 57.65 | 58.08 | 56.63 | 1,116,400 |
Aug 21, 2023 | 57.79 | 57.85 | 57.53 | 57.71 | 56.27 | 3,322,600 |
Aug 18, 2023 | 58.27 | 58.69 | 58.20 | 58.45 | 56.99 | 1,072,200 |
Aug 17, 2023 | 58.30 | 58.36 | 58.01 | 58.27 | 56.81 | 1,181,800 |
Aug 16, 2023 | 58.74 | 59.03 | 58.41 | 58.50 | 57.04 | 1,981,800 |
Aug 15, 2023 | 59.04 | 59.27 | 58.90 | 58.93 | 57.46 | 1,309,500 |
Aug 14, 2023 | 59.26 | 59.67 | 59.07 | 59.24 | 57.76 | 1,211,700 |
Aug 11, 2023 | 59.33 | 59.65 | 59.28 | 59.35 | 57.87 | 1,570,200 |
Aug 10, 2023 | 60.35 | 60.54 | 59.53 | 59.55 | 58.06 | 1,349,300 |
Aug 9, 2023 | 60.28 | 60.50 | 60.25 | 60.44 | 58.93 | 1,267,200 |
Aug 8, 2023 | 60.25 | 60.55 | 60.01 | 60.15 | 58.65 | 1,325,100 |
Aug 7, 2023 | 59.79 | 59.83 | 59.44 | 59.50 | 58.01 | 1,909,300 |
Aug 4, 2023 | 59.21 | 60.11 | 59.21 | 60.01 | 58.51 | 1,608,200 |
Aug 3, 2023 | 59.18 | 59.27 | 58.83 | 59.01 | 57.53 | 3,247,300 |
Aug 2, 2023 | 60.23 | 60.34 | 59.87 | 60.27 | 58.76 | 2,002,200 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 61.18 | 61.23 | 60.68 | 60.83 | 59.31 | 1,856,900 |
Jul 31, 2023 | 61.67 | 62.09 | 61.67 | 61.95 | 60.24 | 1,596,300 |
Jul 28, 2023 | 61.55 | 61.81 | 61.42 | 61.78 | 60.07 | 1,353,900 |
Jul 27, 2023 | 62.31 | 62.43 | 61.27 | 61.50 | 59.80 | 1,996,700 |
Jul 26, 2023 | 62.86 | 62.86 | 62.46 | 62.67 | 60.94 | 1,054,600 |
Jul 25, 2023 | 62.37 | 62.75 | 62.34 | 62.55 | 60.82 | 1,267,200 |
Jul 24, 2023 | 63.02 | 63.11 | 62.63 | 62.68 | 60.95 | 1,398,500 |
Jul 21, 2023 | 63.12 | 63.23 | 62.84 | 62.91 | 61.17 | 3,462,100 |
Jul 20, 2023 | 63.16 | 63.19 | 62.62 | 62.86 | 61.12 | 3,741,300 |
Jul 19, 2023 | 63.11 | 63.63 | 62.96 | 63.62 | 61.86 | 10,552,200 |
Jul 18, 2023 | 63.01 | 63.16 | 62.88 | 62.98 | 61.24 | 1,397,800 |
Jul 17, 2023 | 62.65 | 62.81 | 62.48 | 62.72 | 60.99 | 1,663,400 |
Jul 14, 2023 | 62.93 | 63.04 | 62.65 | 62.69 | 60.96 | 1,900,200 |
Jul 13, 2023 | 62.72 | 63.07 | 62.51 | 63.00 | 61.26 | 1,489,500 |
Jul 12, 2023 | 61.96 | 62.54 | 61.77 | 62.38 | 60.66 | 2,163,600 |
Jul 11, 2023 | 61.59 | 61.83 | 61.44 | 61.67 | 59.97 | 1,546,100 |
Jul 10, 2023 | 61.19 | 61.58 | 61.16 | 61.40 | 59.70 | 2,814,100 |
Jul 7, 2023 | 61.31 | 61.56 | 61.21 | 61.28 | 59.59 | 2,731,500 |
Jul 6, 2023 | 61.86 | 61.95 | 61.43 | 61.58 | 59.88 | 4,854,600 |
Jul 5, 2023 | 62.93 | 62.98 | 62.23 | 62.44 | 60.71 | 1,878,800 |
Jul 3, 2023 | 0.17 Dividend | |||||
Jul 3, 2023 | 63.45 | 63.69 | 63.02 | 63.02 | 61.28 | 1,202,800 |
Jun 30, 2023 | 63.00 | 63.59 | 62.90 | 63.53 | 61.61 | 2,320,500 |
Jun 29, 2023 | 63.10 | 63.18 | 62.68 | 62.89 | 60.99 | 3,689,200 |
Jun 28, 2023 | 63.82 | 64.05 | 63.49 | 63.96 | 62.03 | 1,397,500 |
Jun 27, 2023 | 63.93 | 64.14 | 63.44 | 63.67 | 61.75 | 997,800 |
Jun 26, 2023 | 63.92 | 64.04 | 63.70 | 63.84 | 61.91 | 708,800 |
Jun 23, 2023 | 64.10 | 64.15 | 63.57 | 63.77 | 61.85 | 1,044,200 |
Jun 22, 2023 | 63.49 | 63.74 | 63.15 | 63.24 | 61.33 | 856,300 |
Jun 21, 2023 | 63.46 | 63.97 | 63.21 | 63.92 | 61.99 | 1,364,600 |
Jun 20, 2023 | 63.65 | 63.96 | 63.65 | 63.77 | 61.85 | 1,103,600 |
Jun 16, 2023 | 63.28 | 63.49 | 63.02 | 63.39 | 61.48 | 1,007,300 |
Jun 15, 2023 | 63.60 | 63.94 | 63.36 | 63.61 | 61.69 | 2,237,300 |
Jun 14, 2023 | 62.86 | 63.19 | 62.72 | 62.99 | 61.09 | 2,601,500 |
Jun 13, 2023 | 63.21 | 63.28 | 62.46 | 62.62 | 60.73 | 1,677,800 |
Jun 12, 2023 | 63.26 | 63.26 | 62.60 | 63.22 | 61.31 | 1,210,000 |
Jun 9, 2023 | 62.86 | 63.26 | 62.73 | 63.10 | 61.20 | 753,400 |
Jun 8, 2023 | 62.44 | 63.20 | 62.43 | 63.15 | 61.24 | 915,600 |
Jun 7, 2023 | 63.20 | 63.33 | 62.39 | 62.43 | 60.55 | 1,401,500 |
Jun 6, 2023 | 63.07 | 63.37 | 62.78 | 63.33 | 61.42 | 862,300 |
Jun 5, 2023 | 62.77 | 63.38 | 62.66 | 63.06 | 61.16 | 642,900 |
Jun 2, 2023 | 63.69 | 63.72 | 63.12 | 63.15 | 61.24 | 1,046,100 |
Jun 1, 2023 | 0.17 Dividend | |||||
Jun 1, 2023 | 63.82 | 64.02 | 63.50 | 63.75 | 61.83 | 975,800 |
May 31, 2023 | 63.12 | 63.78 | 63.04 | 63.69 | 61.60 | 1,532,100 |
May 30, 2023 | 62.74 | 63.21 | 62.65 | 63.14 | 61.07 | 1,069,200 |
May 26, 2023 | 61.98 | 62.52 | 61.89 | 62.49 | 60.44 | 2,730,800 |
May 25, 2023 | 62.39 | 62.43 | 61.96 | 62.12 | 60.09 | 1,199,600 |
May 24, 2023 | 62.74 | 62.77 | 62.32 | 62.33 | 60.29 | 1,284,100 |
May 23, 2023 | 62.27 | 62.72 | 62.18 | 62.59 | 60.54 | 1,003,600 |
May 22, 2023 | 62.74 | 62.99 | 62.40 | 62.45 | 60.41 | 1,482,500 |
May 19, 2023 | 62.73 | 63.11 | 62.55 | 62.69 | 60.64 | 1,291,100 |
May 18, 2023 | 63.34 | 63.35 | 63.06 | 63.10 | 61.03 | 967,600 |
May 17, 2023 | 63.90 | 63.93 | 63.46 | 63.61 | 61.53 | 842,900 |
May 16, 2023 | 63.50 | 63.77 | 63.32 | 63.77 | 61.68 | 1,238,700 |
May 15, 2023 | 64.02 | 64.08 | 63.92 | 63.95 | 61.86 | 1,566,900 |
May 12, 2023 | 65.04 | 65.15 | 64.56 | 64.59 | 62.48 | 819,600 |
May 11, 2023 | 65.23 | 65.33 | 64.87 | 65.07 | 62.94 | 1,455,400 |
May 10, 2023 | 64.24 | 64.56 | 64.22 | 64.47 | 62.36 | 1,072,100 |
May 9, 2023 | 64.12 | 64.18 | 63.84 | 63.88 | 61.79 | 1,120,500 |
May 8, 2023 | 64.10 | 64.30 | 63.99 | 64.07 | 61.97 | 1,507,200 |
May 5, 2023 | 64.59 | 64.89 | 64.44 | 64.85 | 62.73 | 3,821,600 |
May 4, 2023 | 65.10 | 65.80 | 65.03 | 65.16 | 63.03 | 1,471,100 |
May 3, 2023 | 65.50 | 65.84 | 65.11 | 65.68 | 63.53 | 1,228,000 |
May 2, 2023 | 64.32 | 65.27 | 64.25 | 65.27 | 63.13 | 1,335,300 |
May 1, 2023 | 0.16 Dividend | |||||
May 1, 2023 | 65.03 | 65.10 | 63.65 | 63.85 | 61.76 | 1,955,400 |
Apr 28, 2023 | 65.52 | 65.86 | 65.37 | 65.68 | 63.37 | 576,700 |
Apr 27, 2023 | 65.00 | 65.03 | 64.65 | 64.75 | 62.48 | 636,500 |
Apr 26, 2023 | 65.92 | 66.13 | 65.29 | 65.36 | 63.06 | 1,321,900 |
Apr 25, 2023 | 65.65 | 66.08 | 65.61 | 65.99 | 63.67 | 1,060,400 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%