NasdaqGM - Delayed Quote • USD
Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)
At close: May 7 at 4:00 PM EDT
Pre-Market: 8:01 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 |
---|---|---|---|---|---|---|
May 7, 2024 | 57.74 | 57.76 | 57.73 | 57.74 | 57.74 | 2,161,700 |
May 6, 2024 | 57.75 | 57.75 | 57.71 | 57.73 | 57.73 | 2,040,000 |
May 3, 2024 | 57.76 | 57.80 | 57.71 | 57.74 | 57.74 | 2,097,600 |
May 2, 2024 | 57.58 | 57.65 | 57.57 | 57.65 | 57.65 | 1,561,800 |
May 1, 2024 | 0.20 Dividend | |||||
May 1, 2024 | 57.49 | 57.58 | 57.46 | 57.55 | 57.55 | 2,619,800 |
Apr 30, 2024 | 57.67 | 57.69 | 57.64 | 57.65 | 57.45 | 2,467,900 |
Apr 29, 2024 | 57.71 | 57.72 | 57.69 | 57.71 | 57.51 | 1,029,400 |
Apr 26, 2024 | 57.70 | 57.71 | 57.68 | 57.69 | 57.49 | 964,000 |
Apr 25, 2024 | 57.64 | 57.68 | 57.64 | 57.68 | 57.48 | 1,333,600 |
Apr 24, 2024 | 57.70 | 57.71 | 57.69 | 57.70 | 57.50 | 1,499,100 |
Apr 23, 2024 | 57.66 | 57.74 | 57.66 | 57.73 | 57.53 | 1,972,300 |
Apr 22, 2024 | 57.66 | 57.69 | 57.66 | 57.68 | 57.48 | 1,318,900 |
Apr 19, 2024 | 57.67 | 57.67 | 57.65 | 57.66 | 57.46 | 1,439,400 |
Apr 18, 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 57.43 | 1,581,900 |
Apr 17, 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 57.48 | 2,194,300 |
Apr 16, 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 57.43 | 1,639,400 |
Apr 15, 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 57.45 | 1,531,800 |
Apr 12, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 57.49 | 1,351,100 |
Apr 11, 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 57.42 | 9,079,500 |
Apr 10, 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 57.38 | 10,611,600 |
Apr 9, 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 57.62 | 1,686,200 |
Apr 8, 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 57.57 | 1,615,200 |
Apr 5, 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 57.60 | 1,879,500 |
Apr 4, 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 57.70 | 2,090,100 |
Apr 3, 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 57.64 | 2,761,800 |
Apr 2, 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 57.61 | 2,038,100 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 57.58 | 3,301,400 |
Mar 28, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.67 | 1,840,700 |
Mar 27, 2024 | 58.11 | 58.14 | 58.11 | 58.12 | 57.72 | 2,857,900 |
Mar 26, 2024 | 58.05 | 58.07 | 58.03 | 58.06 | 57.66 | 2,402,700 |
Mar 25, 2024 | 58.07 | 58.08 | 58.04 | 58.06 | 57.66 | 1,729,000 |
Mar 22, 2024 | 58.08 | 58.09 | 58.07 | 58.08 | 57.68 | 2,015,900 |
Mar 21, 2024 | 58.05 | 58.06 | 58.02 | 58.03 | 57.63 | 4,998,900 |
Mar 20, 2024 | 57.96 | 58.04 | 57.95 | 58.03 | 57.63 | 2,099,500 |
Mar 19, 2024 | 57.93 | 57.95 | 57.93 | 57.95 | 57.55 | 2,877,900 |
Mar 18, 2024 | 57.89 | 57.91 | 57.88 | 57.88 | 57.48 | 1,865,900 |
Mar 15, 2024 | 57.90 | 57.91 | 57.89 | 57.89 | 57.49 | 2,048,700 |
Mar 14, 2024 | 57.96 | 57.96 | 57.92 | 57.93 | 57.53 | 2,246,000 |
Mar 13, 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.57 | 3,590,500 |
Mar 12, 2024 | 58.03 | 58.03 | 57.98 | 57.99 | 57.59 | 1,643,900 |
Mar 11, 2024 | 58.08 | 58.09 | 58.05 | 58.06 | 57.66 | 1,943,000 |
Mar 8, 2024 | 58.13 | 58.15 | 58.08 | 58.10 | 57.70 | 2,069,300 |
Mar 7, 2024 | 58.06 | 58.07 | 58.03 | 58.07 | 57.67 | 2,024,000 |
Mar 6, 2024 | 58.03 | 58.05 | 57.99 | 58.00 | 57.60 | 2,032,300 |
Mar 5, 2024 | 57.99 | 58.03 | 57.97 | 58.00 | 57.60 | 1,931,800 |
Mar 4, 2024 | 57.96 | 57.98 | 57.93 | 57.94 | 57.54 | 2,673,500 |
Mar 1, 2024 | 0.19 Dividend | |||||
Mar 1, 2024 | 57.91 | 58.02 | 57.88 | 57.99 | 57.59 | 2,299,200 |
Feb 29, 2024 | 58.08 | 58.12 | 58.07 | 58.08 | 57.49 | 2,652,100 |
Feb 28, 2024 | 58.03 | 58.06 | 58.02 | 58.06 | 57.47 | 4,225,800 |
Feb 27, 2024 | 58.00 | 58.02 | 57.98 | 58.00 | 57.41 | 4,188,600 |
Feb 26, 2024 | 58.02 | 58.03 | 57.97 | 57.98 | 57.39 | 4,701,600 |
Feb 23, 2024 | 57.99 | 58.04 | 57.99 | 58.01 | 57.42 | 12,121,800 |
Feb 22, 2024 | 58.00 | 58.04 | 57.98 | 58.00 | 57.41 | 5,304,900 |
Feb 21, 2024 | 58.07 | 58.09 | 58.00 | 58.02 | 57.43 | 5,111,300 |
Feb 20, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.48 | 6,711,300 |
Feb 16, 2024 | 57.98 | 58.02 | 57.97 | 58.01 | 57.42 | 2,579,400 |
Feb 15, 2024 | 58.11 | 58.13 | 58.06 | 58.09 | 57.50 | 1,910,600 |
Feb 14, 2024 | 57.99 | 58.06 | 57.98 | 58.04 | 57.45 | 1,946,800 |
Feb 13, 2024 | 58.02 | 58.03 | 57.94 | 57.96 | 57.37 | 2,284,900 |
Feb 12, 2024 | 58.14 | 58.17 | 58.13 | 58.14 | 57.55 | 2,059,400 |
Feb 9, 2024 | 58.11 | 58.14 | 58.11 | 58.13 | 57.54 | 1,464,700 |
Feb 8, 2024 | 58.16 | 58.18 | 58.14 | 58.16 | 57.57 | 1,733,000 |
Feb 7, 2024 | 58.17 | 58.23 | 58.16 | 58.16 | 57.57 | 1,990,300 |
Feb 6, 2024 | 58.12 | 58.20 | 58.11 | 58.18 | 57.59 | 2,233,200 |
Feb 5, 2024 | 58.14 | 58.16 | 58.09 | 58.11 | 57.52 | 27,339,400 |
Feb 2, 2024 | 58.22 | 58.24 | 58.17 | 58.20 | 57.61 | 2,430,000 |
Feb 1, 2024 | 0.20 Dividend | |||||
Feb 1, 2024 | 58.38 | 58.45 | 58.34 | 58.39 | 57.80 | 2,769,800 |
Jan 31, 2024 | 58.48 | 58.57 | 58.47 | 58.54 | 57.75 | 3,634,700 |
Jan 30, 2024 | 58.44 | 58.46 | 58.36 | 58.39 | 57.60 | 2,309,400 |
Jan 29, 2024 | 58.41 | 58.44 | 58.39 | 58.43 | 57.64 | 3,114,200 |
Jan 26, 2024 | 58.39 | 58.39 | 58.36 | 58.37 | 57.58 | 2,395,300 |
Jan 25, 2024 | 58.37 | 58.41 | 58.35 | 58.41 | 57.62 | 1,968,200 |
Jan 24, 2024 | 58.39 | 58.40 | 58.30 | 58.31 | 57.52 | 1,971,000 |
Jan 23, 2024 | 58.31 | 58.34 | 58.29 | 58.32 | 57.53 | 2,592,900 |
Jan 22, 2024 | 58.32 | 58.35 | 58.31 | 58.32 | 57.53 | 2,981,300 |
Jan 19, 2024 | 58.30 | 58.33 | 58.28 | 58.30 | 57.51 | 3,117,500 |
Jan 18, 2024 | 58.35 | 58.37 | 58.33 | 58.35 | 57.56 | 2,529,700 |
Jan 17, 2024 | 58.35 | 58.35 | 58.30 | 58.33 | 57.54 | 2,830,000 |
Jan 16, 2024 | 58.48 | 58.51 | 58.41 | 58.45 | 57.66 | 2,773,100 |
Jan 12, 2024 | 58.52 | 58.55 | 58.50 | 58.52 | 57.73 | 2,517,500 |
Jan 11, 2024 | 58.31 | 58.41 | 58.31 | 58.41 | 57.62 | 2,894,500 |
Jan 10, 2024 | 58.31 | 58.31 | 58.26 | 58.27 | 57.48 | 2,073,300 |
Jan 9, 2024 | 58.25 | 58.28 | 58.24 | 58.27 | 57.48 | 2,533,000 |
Jan 8, 2024 | 58.23 | 58.31 | 58.22 | 58.25 | 57.46 | 2,775,200 |
Jan 5, 2024 | 58.19 | 58.30 | 58.17 | 58.21 | 57.42 | 2,610,600 |
Jan 4, 2024 | 58.23 | 58.24 | 58.21 | 58.23 | 57.44 | 3,758,000 |
Jan 3, 2024 | 58.22 | 58.27 | 58.18 | 58.27 | 57.48 | 2,756,300 |
Jan 2, 2024 | 58.23 | 58.27 | 58.23 | 58.25 | 57.46 | 3,353,500 |
Dec 29, 2023 | 58.28 | 58.33 | 58.27 | 58.33 | 57.54 | 4,208,500 |
Dec 28, 2023 | 58.31 | 58.31 | 58.28 | 58.29 | 57.50 | 17,853,500 |
Dec 27, 2023 | 58.25 | 58.30 | 58.24 | 58.30 | 57.51 | 2,394,900 |
Dec 26, 2023 | 58.21 | 58.25 | 58.20 | 58.23 | 57.44 | 23,955,900 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 58.26 | 58.26 | 58.21 | 58.24 | 57.45 | 2,517,300 |
Dec 21, 2023 | 58.45 | 58.46 | 58.40 | 58.41 | 57.43 | 2,068,500 |
Dec 20, 2023 | 58.35 | 58.38 | 58.31 | 58.37 | 57.39 | 2,366,200 |
Dec 19, 2023 | 58.26 | 58.29 | 58.26 | 58.29 | 57.31 | 2,755,200 |
Dec 18, 2023 | 58.29 | 58.29 | 58.25 | 58.26 | 57.28 | 1,711,500 |
Dec 15, 2023 | 58.28 | 58.32 | 58.25 | 58.26 | 57.28 | 3,017,900 |
Dec 14, 2023 | 58.30 | 58.37 | 58.30 | 58.33 | 57.35 | 3,347,600 |
Dec 13, 2023 | 57.98 | 58.24 | 57.96 | 58.23 | 57.25 | 3,096,600 |
Dec 12, 2023 | 57.92 | 57.95 | 57.91 | 57.92 | 56.95 | 2,992,500 |
Dec 11, 2023 | 57.90 | 57.93 | 57.87 | 57.92 | 56.95 | 2,326,200 |
Dec 8, 2023 | 57.94 | 57.97 | 57.90 | 57.92 | 56.95 | 2,277,800 |
Dec 7, 2023 | 58.04 | 58.08 | 58.04 | 58.05 | 57.07 | 2,054,100 |
Dec 6, 2023 | 58.03 | 58.03 | 57.99 | 58.00 | 57.02 | 2,685,200 |
Dec 5, 2023 | 57.96 | 58.03 | 57.95 | 58.00 | 57.02 | 4,600,500 |
Dec 4, 2023 | 57.95 | 57.98 | 57.91 | 57.94 | 56.97 | 4,048,200 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 57.86 | 58.03 | 57.86 | 58.02 | 57.04 | 3,977,500 |
Nov 30, 2023 | 58.06 | 58.07 | 58.01 | 58.04 | 56.88 | 5,939,300 |
Nov 29, 2023 | 58.06 | 58.11 | 58.05 | 58.07 | 56.91 | 4,316,000 |
Nov 28, 2023 | 57.86 | 57.98 | 57.86 | 57.97 | 56.81 | 4,534,900 |
Nov 27, 2023 | 57.83 | 57.87 | 57.81 | 57.86 | 56.70 | 2,955,700 |
Nov 24, 2023 | 57.81 | 57.81 | 57.79 | 57.79 | 56.64 | 931,900 |
Nov 22, 2023 | 57.84 | 57.85 | 57.79 | 57.82 | 56.66 | 3,921,100 |
Nov 21, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.66 | 2,730,500 |
Nov 20, 2023 | 57.79 | 57.79 | 57.76 | 57.77 | 56.62 | 2,151,600 |
Nov 17, 2023 | 57.81 | 57.81 | 57.77 | 57.78 | 56.63 | 2,142,500 |
Nov 16, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.66 | 2,098,500 |
Nov 15, 2023 | 57.76 | 57.76 | 57.70 | 57.71 | 56.56 | 4,412,200 |
Nov 14, 2023 | 57.78 | 57.83 | 57.77 | 57.81 | 56.66 | 3,179,500 |
Nov 13, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 56.44 | 7,180,000 |
Nov 10, 2023 | 57.63 | 57.63 | 57.55 | 57.56 | 56.41 | 2,129,200 |
Nov 9, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 56.41 | 2,352,200 |
Nov 8, 2023 | 57.65 | 57.67 | 57.63 | 57.63 | 56.48 | 3,500,500 |
Nov 7, 2023 | 57.64 | 57.69 | 57.63 | 57.67 | 56.52 | 2,716,700 |
Nov 6, 2023 | 57.67 | 57.68 | 57.61 | 57.61 | 56.46 | 4,462,200 |
Nov 3, 2023 | 57.70 | 57.75 | 57.65 | 57.71 | 56.56 | 3,171,000 |
Nov 2, 2023 | 57.61 | 57.64 | 57.55 | 57.55 | 56.40 | 3,129,000 |
Nov 1, 2023 | 0.19 Dividend | |||||
Nov 1, 2023 | 57.45 | 57.59 | 57.44 | 57.56 | 56.41 | 4,916,200 |
Oct 31, 2023 | 57.62 | 57.63 | 57.61 | 57.62 | 56.29 | 2,144,800 |
Oct 30, 2023 | 57.62 | 57.65 | 57.61 | 57.63 | 56.30 | 5,240,500 |
Oct 27, 2023 | 57.64 | 57.67 | 57.62 | 57.66 | 56.33 | 2,384,800 |
Oct 26, 2023 | 57.57 | 57.64 | 57.56 | 57.63 | 56.30 | 2,020,100 |
Oct 25, 2023 | 57.54 | 57.55 | 57.51 | 57.51 | 56.18 | 5,079,300 |
Oct 24, 2023 | 57.58 | 57.60 | 57.54 | 57.57 | 56.24 | 2,465,100 |
Oct 23, 2023 | 57.54 | 57.59 | 57.53 | 57.58 | 56.25 | 2,500,100 |
Oct 20, 2023 | 57.52 | 57.58 | 57.52 | 57.56 | 56.23 | 2,065,500 |
Oct 19, 2023 | 57.41 | 57.48 | 57.39 | 57.48 | 56.15 | 2,861,900 |
Oct 18, 2023 | 57.40 | 57.43 | 57.37 | 57.39 | 56.06 | 1,997,000 |
Oct 17, 2023 | 57.44 | 57.44 | 57.37 | 57.38 | 56.05 | 1,771,800 |
Oct 16, 2023 | 57.51 | 57.52 | 57.49 | 57.49 | 56.16 | 1,637,000 |
Oct 13, 2023 | 57.57 | 57.57 | 57.53 | 57.54 | 56.21 | 1,576,200 |
Oct 12, 2023 | 57.53 | 57.53 | 57.50 | 57.51 | 56.18 | 2,170,200 |
Oct 11, 2023 | 57.56 | 57.58 | 57.54 | 57.57 | 56.24 | 2,021,000 |
Oct 10, 2023 | 57.57 | 57.62 | 57.55 | 57.59 | 56.26 | 2,959,400 |
Oct 9, 2023 | 57.56 | 57.63 | 57.56 | 57.63 | 56.30 | 2,197,100 |
Oct 6, 2023 | 57.43 | 57.47 | 57.41 | 57.46 | 56.13 | 3,104,300 |
Oct 5, 2023 | 57.52 | 57.52 | 57.49 | 57.51 | 56.18 | 2,428,000 |
Oct 4, 2023 | 57.39 | 57.45 | 57.36 | 57.45 | 56.12 | 2,985,900 |
Oct 3, 2023 | 57.39 | 57.41 | 57.33 | 57.34 | 56.01 | 2,374,900 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 57.38 | 57.39 | 57.36 | 57.38 | 56.05 | 4,148,200 |
Sep 29, 2023 | 57.63 | 57.64 | 57.59 | 57.60 | 56.09 | 2,473,900 |
Sep 28, 2023 | 57.54 | 57.60 | 57.52 | 57.59 | 56.08 | 1,535,800 |
Sep 27, 2023 | 57.55 | 57.56 | 57.46 | 57.49 | 55.99 | 3,390,900 |
Sep 26, 2023 | 57.54 | 57.55 | 57.51 | 57.54 | 56.03 | 7,197,200 |
Sep 25, 2023 | 57.54 | 57.56 | 57.52 | 57.53 | 56.03 | 1,567,400 |
Sep 22, 2023 | 57.52 | 57.57 | 57.52 | 57.55 | 56.04 | 1,861,500 |
Sep 21, 2023 | 57.47 | 57.52 | 57.47 | 57.50 | 56.00 | 1,686,100 |
Sep 20, 2023 | 57.57 | 57.58 | 57.46 | 57.48 | 55.98 | 2,200,400 |
Sep 19, 2023 | 57.53 | 57.55 | 57.50 | 57.52 | 56.02 | 2,086,500 |
Sep 18, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 56.04 | 1,401,200 |
Sep 15, 2023 | 57.56 | 57.60 | 57.55 | 57.57 | 56.06 | 2,423,500 |
Sep 14, 2023 | 57.62 | 57.62 | 57.57 | 57.58 | 56.07 | 1,571,200 |
Sep 13, 2023 | 57.56 | 57.61 | 57.55 | 57.59 | 56.08 | 1,304,400 |
Sep 12, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 56.04 | 1,852,000 |
Sep 11, 2023 | 57.57 | 57.60 | 57.55 | 57.56 | 56.05 | 1,454,000 |
Sep 8, 2023 | 57.62 | 57.63 | 57.56 | 57.57 | 56.06 | 1,733,300 |
Sep 7, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 56.08 | 2,517,200 |
Sep 6, 2023 | 57.56 | 57.57 | 57.48 | 57.49 | 55.99 | 1,557,800 |
Sep 5, 2023 | 57.60 | 57.60 | 57.53 | 57.55 | 56.04 | 2,141,300 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 57.72 | 57.72 | 57.61 | 57.63 | 56.12 | 2,868,900 |
Aug 31, 2023 | 57.80 | 57.84 | 57.77 | 57.84 | 56.16 | 1,872,600 |
Aug 30, 2023 | 57.81 | 57.81 | 57.75 | 57.76 | 56.08 | 1,719,800 |
Aug 29, 2023 | 57.61 | 57.76 | 57.60 | 57.75 | 56.07 | 3,021,200 |
Aug 28, 2023 | 57.61 | 57.63 | 57.58 | 57.63 | 55.95 | 2,406,800 |
Aug 25, 2023 | 57.62 | 57.65 | 57.57 | 57.59 | 55.91 | 1,524,300 |
Aug 24, 2023 | 57.64 | 57.68 | 57.62 | 57.64 | 55.96 | 1,757,200 |
Aug 23, 2023 | 57.63 | 57.69 | 57.63 | 57.66 | 55.98 | 2,462,900 |
Aug 22, 2023 | 57.58 | 57.59 | 57.56 | 57.57 | 55.90 | 2,326,300 |
Aug 21, 2023 | 57.62 | 57.63 | 57.59 | 57.61 | 55.93 | 2,142,100 |
Aug 18, 2023 | 57.66 | 57.69 | 57.64 | 57.66 | 55.98 | 1,800,800 |
Aug 17, 2023 | 57.64 | 57.65 | 57.58 | 57.64 | 55.96 | 3,855,200 |
Aug 16, 2023 | 57.62 | 57.65 | 57.57 | 57.58 | 55.91 | 4,034,400 |
Aug 15, 2023 | 57.60 | 57.65 | 57.59 | 57.61 | 55.93 | 1,735,900 |
Aug 14, 2023 | 57.59 | 57.61 | 57.57 | 57.58 | 55.91 | 2,227,100 |
Aug 11, 2023 | 57.63 | 57.68 | 57.62 | 57.64 | 55.96 | 1,740,200 |
Aug 10, 2023 | 57.74 | 57.78 | 57.68 | 57.69 | 56.01 | 2,246,200 |
Aug 9, 2023 | 57.74 | 57.76 | 57.71 | 57.72 | 56.04 | 1,707,200 |
Aug 8, 2023 | 57.73 | 57.77 | 57.71 | 57.74 | 56.06 | 2,063,300 |
Aug 7, 2023 | 57.70 | 57.73 | 57.69 | 57.72 | 56.04 | 1,860,200 |
Aug 4, 2023 | 57.66 | 57.71 | 57.65 | 57.69 | 56.01 | 1,960,900 |
Aug 3, 2023 | 57.57 | 57.60 | 57.55 | 57.58 | 55.91 | 1,796,700 |
Aug 2, 2023 | 57.55 | 57.57 | 57.51 | 57.56 | 55.89 | 3,714,100 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 57.55 | 57.58 | 57.53 | 57.54 | 55.87 | 3,840,800 |
Jul 31, 2023 | 57.72 | 57.77 | 57.71 | 57.74 | 55.89 | 2,034,400 |
Jul 28, 2023 | 57.71 | 57.75 | 57.70 | 57.72 | 55.88 | 2,188,000 |
Jul 27, 2023 | 57.72 | 57.73 | 57.64 | 57.67 | 55.83 | 2,828,500 |
Jul 26, 2023 | 57.71 | 57.77 | 57.67 | 57.76 | 55.91 | 2,396,300 |
Jul 25, 2023 | 57.66 | 57.70 | 57.66 | 57.69 | 55.85 | 1,930,700 |
Jul 24, 2023 | 57.77 | 57.78 | 57.69 | 57.69 | 55.85 | 2,301,100 |
Jul 21, 2023 | 57.76 | 57.77 | 57.74 | 57.76 | 55.91 | 1,915,800 |
Jul 20, 2023 | 57.75 | 57.77 | 57.71 | 57.75 | 55.90 | 1,812,200 |
Jul 19, 2023 | 57.84 | 57.86 | 57.80 | 57.81 | 55.96 | 3,121,700 |
Jul 18, 2023 | 57.86 | 57.88 | 57.79 | 57.80 | 55.95 | 1,705,300 |
Jul 17, 2023 | 57.80 | 57.82 | 57.78 | 57.81 | 55.96 | 1,999,200 |
Jul 14, 2023 | 57.86 | 57.88 | 57.78 | 57.79 | 55.94 | 2,117,400 |
Jul 13, 2023 | 57.88 | 57.93 | 57.86 | 57.91 | 56.06 | 2,462,900 |
Jul 12, 2023 | 57.74 | 57.79 | 57.73 | 57.76 | 55.91 | 2,808,100 |
Jul 11, 2023 | 57.61 | 57.62 | 57.58 | 57.59 | 55.75 | 4,375,100 |
Jul 10, 2023 | 57.54 | 57.62 | 57.54 | 57.61 | 55.77 | 3,208,800 |
Jul 7, 2023 | 57.50 | 57.57 | 57.50 | 57.51 | 55.67 | 2,178,900 |
Jul 6, 2023 | 57.42 | 57.47 | 57.34 | 57.47 | 55.63 | 7,396,600 |
Jul 5, 2023 | 57.55 | 57.55 | 57.48 | 57.51 | 55.67 | 3,049,800 |
Jul 3, 2023 | 0.16 Dividend | |||||
Jul 3, 2023 | 57.54 | 57.60 | 57.50 | 57.51 | 55.67 | 2,763,700 |
Jun 30, 2023 | 57.73 | 57.74 | 57.69 | 57.73 | 55.73 | 2,840,200 |
Jun 29, 2023 | 57.70 | 57.73 | 57.68 | 57.72 | 55.72 | 2,293,100 |
Jun 28, 2023 | 57.81 | 57.86 | 57.78 | 57.86 | 55.86 | 3,098,500 |
Jun 27, 2023 | 57.88 | 57.89 | 57.77 | 57.79 | 55.79 | 3,263,600 |
Jun 26, 2023 | 57.87 | 57.88 | 57.83 | 57.88 | 55.88 | 2,136,700 |
Jun 23, 2023 | 57.88 | 57.90 | 57.81 | 57.84 | 55.84 | 1,682,800 |
Jun 22, 2023 | 57.83 | 57.85 | 57.78 | 57.80 | 55.80 | 1,973,800 |
Jun 21, 2023 | 57.81 | 57.87 | 57.80 | 57.84 | 55.84 | 2,394,000 |
Jun 20, 2023 | 57.82 | 57.88 | 57.82 | 57.86 | 55.86 | 1,563,600 |
Jun 16, 2023 | 57.80 | 57.84 | 57.76 | 57.82 | 55.82 | 3,299,100 |
Jun 15, 2023 | 57.87 | 57.91 | 57.85 | 57.90 | 55.89 | 4,030,100 |
Jun 14, 2023 | 57.87 | 57.89 | 57.70 | 57.79 | 55.79 | 2,288,800 |
Jun 13, 2023 | 57.97 | 57.99 | 57.79 | 57.82 | 55.82 | 2,290,700 |
Jun 12, 2023 | 57.90 | 57.92 | 57.86 | 57.92 | 55.91 | 1,735,600 |
Jun 9, 2023 | 57.91 | 57.92 | 57.87 | 57.88 | 55.88 | 1,852,100 |
Jun 8, 2023 | 57.96 | 58.00 | 57.94 | 57.96 | 55.95 | 1,710,100 |
Jun 7, 2023 | 57.92 | 57.93 | 57.84 | 57.88 | 55.88 | 2,428,900 |
Jun 6, 2023 | 57.96 | 57.96 | 57.90 | 57.93 | 55.92 | 2,396,100 |
Jun 5, 2023 | 57.89 | 58.02 | 57.87 | 57.97 | 55.96 | 1,480,100 |
Jun 2, 2023 | 58.05 | 58.05 | 57.91 | 57.94 | 55.93 | 3,165,800 |
Jun 1, 2023 | 0.15 Dividend | |||||
Jun 1, 2023 | 58.07 | 58.13 | 58.06 | 58.11 | 56.10 | 4,234,800 |
May 31, 2023 | 58.13 | 58.19 | 58.10 | 58.16 | 56.00 | 3,918,100 |
May 30, 2023 | 57.99 | 58.11 | 57.99 | 58.11 | 55.95 | 2,152,300 |
May 26, 2023 | 57.97 | 57.99 | 57.91 | 57.97 | 55.82 | 2,710,500 |
May 25, 2023 | 58.08 | 58.12 | 58.00 | 58.01 | 55.85 | 3,509,300 |
May 24, 2023 | 58.22 | 58.22 | 58.12 | 58.13 | 55.97 | 5,925,100 |
May 23, 2023 | 58.18 | 58.23 | 58.15 | 58.22 | 56.06 | 2,177,500 |
May 22, 2023 | 58.25 | 58.29 | 58.20 | 58.22 | 56.06 | 2,698,700 |
May 19, 2023 | 58.23 | 58.34 | 58.19 | 58.24 | 56.08 | 2,547,700 |
May 18, 2023 | 58.31 | 58.33 | 58.26 | 58.27 | 56.11 | 2,668,400 |
May 17, 2023 | 58.43 | 58.44 | 58.35 | 58.38 | 56.21 | 2,336,100 |
May 16, 2023 | 58.46 | 58.48 | 58.39 | 58.45 | 56.28 | 2,691,000 |
May 15, 2023 | 58.50 | 58.52 | 58.49 | 58.52 | 56.35 | 2,076,500 |
May 12, 2023 | 58.59 | 58.61 | 58.50 | 58.52 | 56.35 | 10,414,100 |
May 11, 2023 | 58.68 | 58.70 | 58.59 | 58.61 | 56.43 | 19,278,500 |
May 10, 2023 | 58.50 | 58.61 | 58.50 | 58.58 | 56.40 | 2,071,800 |
May 9, 2023 | 58.43 | 58.45 | 58.40 | 58.44 | 56.27 | 2,252,100 |
May 8, 2023 | 58.47 | 58.51 | 58.44 | 58.44 | 56.27 | 1,669,900 |
Related Tickers
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.65
+1.73%
FXZ First Trust Materials AlphaDEX Fund
69.63
+1.61%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.90
+1.34%
USAI Pacer American Energy Independence ETF
32.03
+1.31%
IYM iShares U.S. Basic Materials ETF
144.29
+1.26%
XLB Materials Select Sector SPDR Fund
91.14
+1.19%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.00
+1.17%
PSCT Invesco S&P SmallCap Information Technology ETF
47.19
+1.14%
XLU Utilities Select Sector SPDR Fund
69.54
+1.13%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.71
+1.10%
VAW Vanguard Materials Index Fund ETF Shares
200.65
+1.09%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+1.06%
EWL iShares MSCI Switzerland ETF
46.86
+1.06%
XLRE The Real Estate Select Sector SPDR Fund
37.42
+1.05%
IHF iShares U.S. Healthcare Providers ETF
52.51
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
151.04
+1.02%
FUTY Fidelity MSCI Utilities Index ETF
44.91
+0.99%
NACP Impact Shares NAACP Minority Empowerment ETF
38.10
+0.96%
ICF iShares Cohen & Steers REIT ETF
55.05
+0.94%
FXG First Trust Consumer Staples AlphaDEX Fund
66.83
+0.90%
IHI iShares U.S. Medical Devices ETF
55.93
+0.90%
IYK iShares US Consumer Staples ETF
67.19
+0.90%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.57
+0.88%
CEFS Saba Closed-End Funds ETF
20.36
+0.84%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.61
+0.84%
PSR Invesco Active U.S. Real Estate Fund
83.37
+0.84%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.86
+0.83%
XLV Health Care Select Sector SPDR Fund
142.57
+0.83%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.32
+0.80%
IYH iShares U.S. Healthcare ETF
60.00
+0.79%
EVX VanEck Environmental Services ETF
166.16
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
152.89
+0.74%
VHT Vanguard Health Care Index Fund ETF Shares
261.06
+0.73%
UTES Virtus Reaves Utilities ETF
51.89
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
67.32
+0.72%
QDIV Global X S&P 500 Quality Dividend ETF
33.27
+0.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.09
+0.70%
FTCS First Trust Capital Strength ETF
83.25
+0.68%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.09
+0.66%
KIE SPDR S&P Insurance ETF
50.71
+0.66%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.56
+0.61%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.35
+0.60%
HEDJ WisdomTree Europe Hedged Equity Fund
47.36
+0.57%
FLLV Franklin U.S. Low Volatility ETF
53.17
+0.57%
SLYG SPDR S&P 600 Small Cap Growth ETF
86.75
+0.57%
SDOG ALPS Sector Dividend Dogs ETF
52.92
+0.57%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.50
+0.56%
FLMI Franklin Dynamic Municipal Bond ETF
24.33
+0.54%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.56
+0.53%
SDY SPDR S&P Dividend ETF
129.88
+0.53%
ATMP Barclays ETN+ Select MLP ETN
24.50
+0.53%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.26
+0.51%
MFLX First Trust Flexible Municipal High Income ETF
16.95
+0.50%
IDOG ALPS International Sector Dividend Dogs ETF
30.45
+0.50%
EWD iShares MSCI Sweden ETF
40.08
+0.50%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.24
+0.50%
MMIN IQ MacKay Municipal Insured ETF
24.14
+0.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.82
+0.50%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.94
+0.49%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.02
+0.49%
EZM WisdomTree U.S. MidCap Earnings Fund
59.45
+0.49%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.49
+0.49%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.15
+0.49%
LGOV First Trust Long Duration Opportunities ETF
20.78
+0.48%
PHO Invesco Water Resources ETF
67.16
+0.48%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
152.51
+0.47%
REZ iShares Residential and Multisector Real Estate ETF
73.07
+0.47%
CCOR Core Alternative ETF
25.84
+0.47%
NANR SPDR S&P North American Natural Resources ETF
56.74
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
60.40
+0.47%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.09
+0.46%
RTH VanEck Retail ETF
202.36
+0.46%
EQL ALPS Equal Sector Weight ETF
116.50
+0.46%
FIW First Trust Water ETF
104.10
+0.45%
MBB iShares MBS ETF
91.01
+0.45%
CWS AdvisorShares Focused Equity ETF
62.29
+0.45%
CZA Invesco Zacks Mid-Cap ETF
99.22
+0.45%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.42
+0.44%
VSDA VictoryShares Dividend Accelerator ETF
48.98
+0.44%
PEXL Pacer US Export Leaders ETF
48.54
+0.44%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
178.82
+0.44%
DIVI Franklin International Core Dividend Tilt Index ETF
32.17
+0.44%
FDRR Fidelity Dividend ETF for Rising Rates
45.97
+0.44%
ISMD Inspire Small/Mid Cap ETF
35.22
+0.43%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.05
+0.43%
EMLP First Trust North American Energy Infrastructure Fund
30.13
+0.43%
QWLD SPDR MSCI World StrategicFactors ETF
118.54
+0.43%
FCAL First Trust California Municipal High Income ETF
49.50
+0.43%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.35
+0.42%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
96.54
+0.42%
ESGS Columbia U.S. ESG Equity Income ETF
43.59
+0.41%
DVY iShares Select Dividend ETF
122.44
+0.41%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.22
+0.40%
DTD WisdomTree U.S. Total Dividend Fund
69.19
+0.40%
IPKW Invesco International BuyBack Achievers ETF
40.35
+0.40%
IFRA iShares U.S. Infrastructure ETF
43.55
+0.39%
LEAD Siren DIVCON Leaders Dividend ETF
63.29
+0.39%
MGV Vanguard Mega Cap Value Index Fund
116.98
+0.39%
IQLT iShares MSCI Intl Quality Factor ETF
39.13
+0.38%
TUR iShares MSCI Turkey ETF
41.75
+0.38%