NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)
As of 12:50 PM 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 26, 2024 | 44.34 | 44.42 | 44.30 | 44.34 | 44.34 | 443,550 |
Apr 25, 2024 | 44.07 | 44.24 | 44.06 | 44.22 | 44.22 | 975,300 |
Apr 24, 2024 | 44.40 | 44.40 | 44.27 | 44.37 | 44.37 | 1,355,900 |
Apr 23, 2024 | 44.35 | 44.61 | 44.31 | 44.52 | 44.52 | 1,189,500 |
Apr 22, 2024 | 44.34 | 44.44 | 44.27 | 44.37 | 44.37 | 1,015,400 |
Apr 19, 2024 | 44.35 | 44.39 | 44.28 | 44.32 | 44.32 | 885,000 |
Apr 18, 2024 | 44.41 | 44.49 | 44.21 | 44.29 | 44.29 | 1,147,300 |
Apr 17, 2024 | 44.29 | 44.46 | 44.23 | 44.46 | 44.46 | 1,386,100 |
Apr 16, 2024 | 44.04 | 44.21 | 44.04 | 44.15 | 44.15 | 2,126,500 |
Apr 15, 2024 | 44.30 | 44.40 | 44.20 | 44.33 | 44.33 | 1,307,400 |
Apr 12, 2024 | 44.63 | 44.77 | 44.63 | 44.65 | 44.65 | 979,700 |
Apr 11, 2024 | 44.40 | 44.64 | 44.39 | 44.54 | 44.54 | 2,634,900 |
Apr 10, 2024 | 44.68 | 44.75 | 44.47 | 44.48 | 44.48 | 2,408,200 |
Apr 9, 2024 | 45.03 | 45.15 | 45.03 | 45.12 | 45.12 | 914,400 |
Apr 8, 2024 | 44.85 | 44.97 | 44.84 | 44.93 | 44.93 | 1,172,900 |
Apr 5, 2024 | 45.01 | 45.18 | 44.97 | 44.97 | 44.97 | 1,165,600 |
Apr 4, 2024 | 45.34 | 45.34 | 45.16 | 45.26 | 45.26 | 1,214,500 |
Apr 3, 2024 | 45.01 | 45.16 | 44.92 | 45.16 | 45.16 | 2,655,700 |
Apr 2, 2024 | 45.05 | 45.20 | 44.96 | 45.16 | 45.16 | 1,300,500 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 45.41 | 45.41 | 45.10 | 45.20 | 45.20 | 1,554,200 |
Mar 28, 2024 | 45.62 | 45.70 | 45.56 | 45.61 | 45.46 | 872,800 |
Mar 27, 2024 | 45.67 | 45.76 | 45.64 | 45.75 | 45.60 | 2,094,300 |
Mar 26, 2024 | 45.58 | 45.68 | 45.51 | 45.66 | 45.51 | 1,079,500 |
Mar 25, 2024 | 45.60 | 45.60 | 45.50 | 45.57 | 45.42 | 878,700 |
Mar 22, 2024 | 45.64 | 45.68 | 45.55 | 45.59 | 45.44 | 1,159,900 |
Mar 21, 2024 | 45.50 | 45.55 | 45.42 | 45.45 | 45.30 | 1,077,200 |
Mar 20, 2024 | 45.33 | 45.56 | 45.33 | 45.48 | 45.33 | 986,900 |
Mar 19, 2024 | 45.27 | 45.35 | 45.21 | 45.30 | 45.15 | 1,078,000 |
Mar 18, 2024 | 45.21 | 45.22 | 45.10 | 45.15 | 45.01 | 1,130,900 |
Mar 15, 2024 | 45.24 | 45.28 | 45.15 | 45.22 | 45.08 | 929,900 |
Mar 14, 2024 | 45.42 | 45.42 | 45.22 | 45.24 | 45.10 | 1,071,000 |
Mar 13, 2024 | 45.61 | 45.68 | 45.57 | 45.59 | 45.44 | 1,228,600 |
Mar 12, 2024 | 45.66 | 45.71 | 45.57 | 45.64 | 45.49 | 884,700 |
Mar 11, 2024 | 45.82 | 45.88 | 45.69 | 45.75 | 45.60 | 1,684,400 |
Mar 8, 2024 | 45.81 | 45.86 | 45.74 | 45.79 | 45.64 | 917,800 |
Mar 7, 2024 | 45.69 | 45.76 | 45.58 | 45.72 | 45.57 | 1,210,200 |
Mar 6, 2024 | 45.64 | 45.74 | 45.58 | 45.62 | 45.47 | 891,600 |
Mar 5, 2024 | 45.38 | 45.59 | 45.37 | 45.58 | 45.43 | 1,351,600 |
Mar 4, 2024 | 45.24 | 45.32 | 45.15 | 45.24 | 45.10 | 1,966,500 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 45.14 | 45.39 | 45.05 | 45.39 | 45.24 | 3,800,200 |
Feb 29, 2024 | 45.32 | 45.45 | 45.29 | 45.34 | 45.05 | 2,208,400 |
Feb 28, 2024 | 45.16 | 45.27 | 45.12 | 45.26 | 44.97 | 1,065,700 |
Feb 27, 2024 | 45.13 | 45.24 | 45.07 | 45.09 | 44.80 | 1,160,000 |
Feb 26, 2024 | 45.32 | 45.32 | 45.10 | 45.18 | 44.89 | 1,260,300 |
Feb 23, 2024 | 45.04 | 45.35 | 45.04 | 45.28 | 44.99 | 1,596,700 |
Feb 22, 2024 | 45.05 | 45.10 | 44.97 | 45.07 | 44.78 | 4,216,200 |
Feb 21, 2024 | 45.23 | 45.29 | 45.01 | 45.02 | 44.73 | 2,270,900 |
Feb 20, 2024 | 45.20 | 45.36 | 45.19 | 45.23 | 44.94 | 2,457,300 |
Feb 16, 2024 | 45.12 | 45.23 | 45.05 | 45.23 | 44.94 | 1,069,500 |
Feb 15, 2024 | 45.39 | 45.47 | 45.27 | 45.41 | 45.12 | 7,430,000 |
Feb 14, 2024 | 44.97 | 45.27 | 44.97 | 45.25 | 44.96 | 2,011,300 |
Feb 13, 2024 | 45.12 | 45.17 | 44.94 | 44.98 | 44.69 | 4,530,900 |
Feb 12, 2024 | 45.49 | 45.56 | 45.43 | 45.44 | 45.15 | 1,124,300 |
Feb 9, 2024 | 45.38 | 45.48 | 45.37 | 45.47 | 45.18 | 1,682,600 |
Feb 8, 2024 | 45.42 | 45.53 | 45.42 | 45.47 | 45.18 | 1,794,300 |
Feb 7, 2024 | 45.57 | 45.76 | 45.54 | 45.55 | 45.26 | 1,804,300 |
Feb 6, 2024 | 45.53 | 45.75 | 45.46 | 45.67 | 45.38 | 1,664,200 |
Feb 5, 2024 | 45.38 | 45.51 | 45.32 | 45.42 | 45.13 | 1,521,400 |
Feb 2, 2024 | 45.76 | 45.92 | 45.69 | 45.81 | 45.52 | 1,877,000 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 46.18 | 46.46 | 46.18 | 46.29 | 45.99 | 2,659,900 |
Jan 31, 2024 | 46.15 | 46.33 | 46.10 | 46.19 | 45.75 | 2,042,300 |
Jan 30, 2024 | 45.98 | 46.03 | 45.84 | 45.99 | 45.55 | 1,323,500 |
Jan 29, 2024 | 45.89 | 45.95 | 45.78 | 45.93 | 45.50 | 1,499,900 |
Jan 26, 2024 | 45.81 | 45.81 | 45.64 | 45.69 | 45.26 | 2,415,200 |
Jan 25, 2024 | 45.75 | 45.80 | 45.63 | 45.77 | 45.34 | 900,000 |
Jan 24, 2024 | 45.88 | 45.88 | 45.47 | 45.49 | 45.06 | 1,629,000 |
Jan 23, 2024 | 45.74 | 45.74 | 45.57 | 45.61 | 45.18 | 1,587,500 |
Jan 22, 2024 | 45.88 | 45.88 | 45.69 | 45.70 | 45.27 | 2,440,400 |
Jan 19, 2024 | 45.69 | 45.69 | 45.53 | 45.67 | 45.24 | 1,467,800 |
Jan 18, 2024 | 45.79 | 45.79 | 45.64 | 45.68 | 45.25 | 1,237,600 |
Jan 17, 2024 | 45.75 | 45.78 | 45.67 | 45.70 | 45.27 | 1,342,800 |
Jan 16, 2024 | 46.14 | 46.14 | 45.80 | 45.90 | 45.47 | 1,925,700 |
Jan 12, 2024 | 46.35 | 46.42 | 46.23 | 46.29 | 45.85 | 1,359,400 |
Jan 11, 2024 | 45.89 | 46.20 | 45.89 | 46.19 | 45.75 | 1,234,300 |
Jan 10, 2024 | 46.08 | 46.10 | 45.88 | 45.91 | 45.48 | 845,600 |
Jan 9, 2024 | 45.92 | 46.06 | 45.92 | 45.97 | 45.53 | 2,706,100 |
Jan 8, 2024 | 45.89 | 46.07 | 45.84 | 46.01 | 45.57 | 2,950,700 |
Jan 5, 2024 | 45.75 | 46.00 | 45.65 | 45.77 | 45.34 | 1,863,000 |
Jan 4, 2024 | 45.87 | 45.95 | 45.74 | 45.84 | 45.41 | 1,394,200 |
Jan 3, 2024 | 45.83 | 46.15 | 45.80 | 46.12 | 45.68 | 1,282,100 |
Jan 2, 2024 | 46.16 | 46.19 | 46.05 | 46.10 | 45.66 | 2,117,600 |
Dec 29, 2023 | 46.29 | 46.43 | 46.26 | 46.36 | 45.92 | 1,372,200 |
Dec 28, 2023 | 46.54 | 46.54 | 46.35 | 46.41 | 45.97 | 1,657,000 |
Dec 27, 2023 | 46.44 | 46.59 | 46.36 | 46.59 | 46.15 | 1,085,500 |
Dec 26, 2023 | 46.22 | 46.30 | 46.15 | 46.25 | 45.81 | 1,301,300 |
Dec 22, 2023 | 0.14 Dividend | |||||
Dec 22, 2023 | 46.29 | 46.31 | 46.13 | 46.19 | 45.75 | 1,917,800 |
Dec 21, 2023 | 46.34 | 46.44 | 46.25 | 46.36 | 45.78 | 1,642,700 |
Dec 20, 2023 | 46.28 | 46.32 | 46.14 | 46.32 | 45.74 | 1,402,300 |
Dec 19, 2023 | 46.10 | 46.13 | 45.98 | 46.09 | 45.51 | 1,500,600 |
Dec 18, 2023 | 45.96 | 46.02 | 45.86 | 45.96 | 45.39 | 2,042,900 |
Dec 15, 2023 | 46.09 | 46.23 | 46.03 | 46.09 | 45.51 | 2,354,100 |
Dec 14, 2023 | 46.23 | 46.37 | 46.14 | 46.20 | 45.62 | 2,537,600 |
Dec 13, 2023 | 45.36 | 45.95 | 45.36 | 45.94 | 45.37 | 5,317,500 |
Dec 12, 2023 | 45.13 | 45.30 | 45.12 | 45.25 | 44.68 | 2,057,000 |
Dec 11, 2023 | 45.02 | 45.22 | 44.95 | 45.12 | 44.56 | 1,906,500 |
Dec 8, 2023 | 45.01 | 45.13 | 44.94 | 45.09 | 44.53 | 1,426,500 |
Dec 7, 2023 | 45.26 | 45.42 | 45.17 | 45.30 | 44.73 | 1,451,500 |
Dec 6, 2023 | 45.19 | 45.37 | 45.18 | 45.27 | 44.70 | 1,266,800 |
Dec 5, 2023 | 45.06 | 45.27 | 45.05 | 45.14 | 44.58 | 2,010,400 |
Dec 4, 2023 | 44.95 | 45.04 | 44.81 | 44.92 | 44.36 | 1,749,300 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 44.71 | 45.15 | 44.60 | 45.14 | 44.58 | 1,671,100 |
Nov 30, 2023 | 44.80 | 44.87 | 44.72 | 44.80 | 44.10 | 1,642,600 |
Nov 29, 2023 | 44.86 | 45.01 | 44.85 | 44.93 | 44.23 | 1,395,900 |
Nov 28, 2023 | 44.38 | 44.73 | 44.37 | 44.72 | 44.02 | 1,833,900 |
Nov 27, 2023 | 44.22 | 44.43 | 44.22 | 44.41 | 43.72 | 2,070,700 |
Nov 24, 2023 | 44.13 | 44.21 | 44.10 | 44.13 | 43.44 | 809,400 |
Nov 22, 2023 | 44.52 | 44.62 | 44.38 | 44.48 | 43.79 | 1,861,200 |
Nov 21, 2023 | 44.36 | 44.52 | 44.34 | 44.46 | 43.77 | 1,814,400 |
Nov 20, 2023 | 44.16 | 44.40 | 44.16 | 44.37 | 43.68 | 2,061,100 |
Nov 17, 2023 | 44.20 | 44.36 | 44.11 | 44.31 | 43.62 | 2,036,800 |
Nov 16, 2023 | 44.11 | 44.29 | 44.10 | 44.20 | 43.51 | 1,579,500 |
Nov 15, 2023 | 43.94 | 43.99 | 43.87 | 43.90 | 43.21 | 1,487,500 |
Nov 14, 2023 | 44.22 | 44.32 | 44.11 | 44.21 | 43.52 | 1,782,400 |
Nov 13, 2023 | 43.32 | 43.60 | 43.28 | 43.59 | 42.91 | 1,583,200 |
Nov 10, 2023 | 43.76 | 43.81 | 43.54 | 43.61 | 42.93 | 1,486,400 |
Nov 9, 2023 | 43.90 | 43.92 | 43.53 | 43.53 | 42.85 | 2,561,600 |
Nov 8, 2023 | 43.72 | 44.01 | 43.71 | 43.91 | 43.22 | 1,602,400 |
Nov 7, 2023 | 43.58 | 43.89 | 43.58 | 43.81 | 43.13 | 1,251,700 |
Nov 6, 2023 | 43.59 | 43.59 | 43.45 | 43.50 | 42.82 | 2,304,000 |
Nov 3, 2023 | 43.98 | 44.03 | 43.73 | 43.75 | 43.07 | 1,987,300 |
Nov 2, 2023 | 43.44 | 43.53 | 43.23 | 43.32 | 42.64 | 2,458,500 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 42.66 | 43.14 | 42.63 | 43.12 | 42.45 | 2,047,500 |
Oct 31, 2023 | 42.64 | 42.76 | 42.64 | 42.67 | 41.87 | 1,729,200 |
Oct 30, 2023 | 42.53 | 42.68 | 42.48 | 42.59 | 41.79 | 4,174,500 |
Oct 27, 2023 | 42.73 | 42.81 | 42.63 | 42.76 | 41.96 | 1,834,900 |
Oct 26, 2023 | 42.40 | 42.76 | 42.40 | 42.74 | 41.94 | 2,253,400 |
Oct 25, 2023 | 42.57 | 42.64 | 42.34 | 42.34 | 41.55 | 1,725,400 |
Oct 24, 2023 | 42.62 | 42.77 | 42.49 | 42.75 | 41.95 | 1,746,500 |
Oct 23, 2023 | 42.09 | 42.59 | 42.06 | 42.53 | 41.73 | 3,155,400 |
Oct 20, 2023 | 42.44 | 42.61 | 42.36 | 42.41 | 41.62 | 1,861,200 |
Oct 19, 2023 | 42.40 | 42.53 | 42.24 | 42.30 | 41.51 | 10,470,200 |
Oct 18, 2023 | 42.67 | 42.74 | 42.46 | 42.51 | 41.72 | 2,058,300 |
Oct 17, 2023 | 42.73 | 42.90 | 42.67 | 42.76 | 41.96 | 8,213,500 |
Oct 16, 2023 | 43.35 | 43.41 | 43.10 | 43.14 | 42.33 | 2,088,500 |
Oct 13, 2023 | 43.40 | 43.46 | 43.33 | 43.37 | 42.56 | 1,431,700 |
Oct 12, 2023 | 43.64 | 43.64 | 43.17 | 43.17 | 42.36 | 1,615,700 |
Oct 11, 2023 | 43.56 | 43.70 | 43.52 | 43.66 | 42.84 | 2,377,500 |
Oct 10, 2023 | 43.31 | 43.57 | 43.30 | 43.46 | 42.65 | 1,343,800 |
Oct 9, 2023 | 43.24 | 43.55 | 43.24 | 43.53 | 42.72 | 1,057,400 |
Oct 6, 2023 | 42.79 | 43.15 | 42.78 | 43.04 | 42.24 | 1,633,100 |
Oct 5, 2023 | 43.15 | 43.26 | 43.15 | 43.25 | 42.44 | 2,760,300 |
Oct 4, 2023 | 42.93 | 43.16 | 42.79 | 43.15 | 42.34 | 3,582,200 |
Oct 3, 2023 | 43.03 | 43.16 | 42.71 | 42.72 | 41.92 | 3,082,300 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 43.38 | 43.46 | 43.20 | 43.20 | 42.39 | 3,755,200 |
Sep 29, 2023 | 44.00 | 44.10 | 43.76 | 43.78 | 42.83 | 2,380,500 |
Sep 28, 2023 | 43.61 | 43.88 | 43.50 | 43.86 | 42.91 | 3,416,800 |
Sep 27, 2023 | 43.99 | 44.08 | 43.52 | 43.61 | 42.66 | 8,344,100 |
Sep 26, 2023 | 43.96 | 44.06 | 43.87 | 43.93 | 42.97 | 2,093,800 |
Sep 25, 2023 | 44.00 | 44.12 | 43.96 | 43.97 | 43.01 | 2,332,300 |
Sep 22, 2023 | 44.36 | 44.45 | 44.26 | 44.41 | 43.44 | 958,000 |
Sep 21, 2023 | 44.26 | 44.30 | 44.18 | 44.21 | 43.25 | 2,875,000 |
Sep 20, 2023 | 44.66 | 44.77 | 44.55 | 44.55 | 43.58 | 999,300 |
Sep 19, 2023 | 44.69 | 44.75 | 44.57 | 44.58 | 43.61 | 1,032,100 |
Sep 18, 2023 | 44.48 | 44.73 | 44.48 | 44.72 | 43.75 | 1,471,500 |
Sep 15, 2023 | 44.83 | 44.83 | 44.67 | 44.70 | 43.73 | 808,200 |
Sep 14, 2023 | 44.87 | 44.98 | 44.79 | 44.85 | 43.87 | 1,840,500 |
Sep 13, 2023 | 44.65 | 44.94 | 44.63 | 44.90 | 43.92 | 1,210,100 |
Sep 12, 2023 | 44.76 | 44.78 | 44.68 | 44.75 | 43.78 | 792,600 |
Sep 11, 2023 | 44.70 | 44.74 | 44.59 | 44.66 | 43.69 | 848,400 |
Sep 8, 2023 | 44.82 | 44.84 | 44.70 | 44.74 | 43.77 | 997,700 |
Sep 7, 2023 | 44.63 | 44.74 | 44.55 | 44.71 | 43.74 | 1,547,000 |
Sep 6, 2023 | 44.65 | 44.65 | 44.44 | 44.55 | 43.58 | 1,171,700 |
Sep 5, 2023 | 44.76 | 44.85 | 44.58 | 44.58 | 43.61 | 1,117,300 |
Sep 1, 2023 | 0.13 Dividend | |||||
Sep 1, 2023 | 45.13 | 45.15 | 44.88 | 44.94 | 43.96 | 1,107,500 |
Aug 31, 2023 | 45.24 | 45.39 | 45.24 | 45.28 | 44.17 | 980,800 |
Aug 30, 2023 | 45.26 | 45.35 | 45.19 | 45.21 | 44.10 | 1,305,600 |
Aug 29, 2023 | 44.91 | 45.27 | 44.83 | 45.26 | 44.15 | 1,063,600 |
Aug 28, 2023 | 44.85 | 44.94 | 44.83 | 44.91 | 43.81 | 886,500 |
Aug 25, 2023 | 44.82 | 44.89 | 44.66 | 44.81 | 43.71 | 865,400 |
Aug 24, 2023 | 44.81 | 44.91 | 44.74 | 44.80 | 43.70 | 705,100 |
Aug 23, 2023 | 44.70 | 44.94 | 44.70 | 44.90 | 43.80 | 991,900 |
Aug 22, 2023 | 44.41 | 44.54 | 44.38 | 44.47 | 43.38 | 4,072,800 |
Aug 21, 2023 | 44.46 | 44.55 | 44.35 | 44.44 | 43.35 | 1,789,000 |
Aug 18, 2023 | 44.60 | 44.76 | 44.59 | 44.67 | 43.57 | 1,489,700 |
Aug 17, 2023 | 44.56 | 44.67 | 44.46 | 44.61 | 43.51 | 2,339,300 |
Aug 16, 2023 | 44.75 | 44.87 | 44.60 | 44.60 | 43.50 | 1,415,600 |
Aug 15, 2023 | 44.83 | 44.86 | 44.70 | 44.71 | 43.61 | 1,153,200 |
Aug 14, 2023 | 44.84 | 44.97 | 44.75 | 44.82 | 43.72 | 2,659,600 |
Aug 11, 2023 | 44.94 | 45.15 | 44.89 | 44.89 | 43.79 | 1,016,100 |
Aug 10, 2023 | 45.52 | 45.63 | 45.19 | 45.20 | 44.09 | 977,100 |
Aug 9, 2023 | 45.30 | 45.51 | 45.30 | 45.47 | 44.35 | 854,500 |
Aug 8, 2023 | 45.35 | 45.53 | 45.35 | 45.42 | 44.30 | 1,739,900 |
Aug 7, 2023 | 45.16 | 45.26 | 45.15 | 45.25 | 44.14 | 829,200 |
Aug 4, 2023 | 45.13 | 45.27 | 45.00 | 45.26 | 44.15 | 988,900 |
Aug 3, 2023 | 44.87 | 44.90 | 44.75 | 44.84 | 43.74 | 1,068,200 |
Aug 2, 2023 | 45.22 | 45.23 | 44.99 | 45.17 | 44.06 | 1,080,500 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 45.40 | 45.52 | 45.33 | 45.37 | 44.26 | 1,415,200 |
Jul 31, 2023 | 45.77 | 45.87 | 45.72 | 45.80 | 44.55 | 783,100 |
Jul 28, 2023 | 45.62 | 45.78 | 45.61 | 45.77 | 44.52 | 1,380,900 |
Jul 27, 2023 | 45.95 | 45.95 | 45.53 | 45.58 | 44.33 | 1,162,600 |
Jul 26, 2023 | 45.85 | 46.01 | 45.83 | 46.00 | 44.74 | 1,048,000 |
Jul 25, 2023 | 45.78 | 45.82 | 45.74 | 45.80 | 44.55 | 990,900 |
Jul 24, 2023 | 45.90 | 46.02 | 45.85 | 45.86 | 44.61 | 773,500 |
Jul 21, 2023 | 45.94 | 46.00 | 45.88 | 45.92 | 44.67 | 1,743,300 |
Jul 20, 2023 | 46.01 | 46.01 | 45.74 | 45.89 | 44.64 | 2,493,500 |
Jul 19, 2023 | 46.06 | 46.19 | 46.05 | 46.12 | 44.86 | 2,440,800 |
Jul 18, 2023 | 46.11 | 46.26 | 46.04 | 46.05 | 44.79 | 1,352,100 |
Jul 17, 2023 | 45.87 | 46.06 | 45.87 | 46.06 | 44.80 | 993,700 |
Jul 14, 2023 | 46.13 | 46.13 | 45.90 | 45.90 | 44.65 | 997,800 |
Jul 13, 2023 | 46.02 | 46.26 | 46.02 | 46.21 | 44.95 | 947,400 |
Jul 12, 2023 | 45.54 | 45.91 | 45.54 | 45.89 | 44.64 | 1,453,500 |
Jul 11, 2023 | 45.30 | 45.42 | 45.28 | 45.38 | 44.14 | 1,208,500 |
Jul 10, 2023 | 45.18 | 45.36 | 45.13 | 45.28 | 44.04 | 1,187,900 |
Jul 7, 2023 | 45.12 | 45.24 | 45.05 | 45.13 | 43.90 | 984,000 |
Jul 6, 2023 | 45.19 | 45.22 | 45.00 | 45.15 | 43.92 | 2,653,000 |
Jul 5, 2023 | 45.71 | 45.71 | 45.42 | 45.51 | 44.27 | 1,096,700 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 45.76 | 45.93 | 45.68 | 45.74 | 44.49 | 796,500 |
Jun 30, 2023 | 45.82 | 46.00 | 45.82 | 45.99 | 44.61 | 1,258,000 |
Jun 29, 2023 | 45.90 | 45.91 | 45.76 | 45.83 | 44.46 | 1,331,300 |
Jun 28, 2023 | 46.22 | 46.27 | 46.09 | 46.26 | 44.87 | 1,391,700 |
Jun 27, 2023 | 46.18 | 46.30 | 46.04 | 46.09 | 44.71 | 1,263,700 |
Jun 26, 2023 | 46.12 | 46.25 | 46.10 | 46.20 | 44.81 | 1,290,000 |
Jun 23, 2023 | 46.09 | 46.20 | 46.01 | 46.11 | 44.73 | 5,801,000 |
Jun 22, 2023 | 45.99 | 46.12 | 45.88 | 45.93 | 44.55 | 814,700 |
Jun 21, 2023 | 45.93 | 46.17 | 45.91 | 46.15 | 44.77 | 1,494,900 |
Jun 20, 2023 | 46.01 | 46.19 | 46.00 | 46.06 | 44.68 | 1,003,000 |
Jun 16, 2023 | 46.01 | 46.12 | 45.92 | 46.08 | 44.70 | 1,114,900 |
Jun 15, 2023 | 46.02 | 46.17 | 46.00 | 46.17 | 44.79 | 1,637,100 |
Jun 14, 2023 | 45.99 | 45.99 | 45.74 | 45.82 | 44.45 | 3,051,100 |
Jun 13, 2023 | 46.11 | 46.25 | 45.76 | 45.87 | 44.49 | 946,500 |
Jun 12, 2023 | 45.99 | 46.10 | 45.87 | 46.07 | 44.69 | 859,600 |
Jun 9, 2023 | 45.92 | 46.06 | 45.90 | 46.01 | 44.63 | 989,100 |
Jun 8, 2023 | 45.82 | 46.09 | 45.82 | 46.05 | 44.67 | 922,600 |
Jun 7, 2023 | 46.05 | 46.07 | 45.72 | 45.79 | 44.42 | 1,083,500 |
Jun 6, 2023 | 45.95 | 46.05 | 45.85 | 46.05 | 44.67 | 998,200 |
Jun 5, 2023 | 45.72 | 46.02 | 45.72 | 45.87 | 44.49 | 1,521,500 |
Jun 2, 2023 | 46.06 | 46.20 | 45.88 | 45.89 | 44.51 | 1,469,700 |
Jun 1, 2023 | 0.13 Dividend | |||||
Jun 1, 2023 | 46.13 | 46.30 | 46.10 | 46.18 | 44.80 | 2,512,600 |
May 31, 2023 | 45.90 | 46.26 | 45.90 | 46.21 | 44.70 | 1,294,800 |
May 30, 2023 | 45.62 | 45.92 | 45.62 | 45.87 | 44.37 | 840,900 |
May 26, 2023 | 45.42 | 45.56 | 45.42 | 45.49 | 44.01 | 936,000 |
May 25, 2023 | 45.56 | 45.67 | 45.50 | 45.50 | 44.02 | 1,106,700 |
May 24, 2023 | 45.98 | 45.98 | 45.71 | 45.72 | 44.23 | 1,257,500 |
May 23, 2023 | 45.74 | 45.95 | 45.74 | 45.89 | 44.39 | 982,400 |
May 22, 2023 | 45.94 | 45.99 | 45.81 | 45.87 | 44.37 | 665,400 |
May 19, 2023 | 45.98 | 46.08 | 45.85 | 45.87 | 44.37 | 794,900 |
May 18, 2023 | 46.21 | 46.25 | 46.01 | 46.02 | 44.52 | 701,500 |
May 17, 2023 | 46.28 | 46.39 | 46.20 | 46.26 | 44.75 | 929,700 |
May 16, 2023 | 46.25 | 46.32 | 46.18 | 46.32 | 44.81 | 899,300 |
May 15, 2023 | 46.45 | 46.45 | 46.34 | 46.38 | 44.87 | 5,136,200 |
May 12, 2023 | 46.84 | 46.84 | 46.47 | 46.48 | 44.96 | 747,800 |
May 11, 2023 | 46.95 | 46.95 | 46.77 | 46.80 | 45.27 | 788,100 |
May 10, 2023 | 46.49 | 46.69 | 46.49 | 46.66 | 45.14 | 961,200 |
May 9, 2023 | 46.30 | 46.41 | 46.29 | 46.32 | 44.81 | 1,010,500 |
May 8, 2023 | 46.39 | 46.52 | 46.37 | 46.39 | 44.88 | 713,200 |
May 5, 2023 | 46.53 | 46.67 | 46.49 | 46.62 | 45.10 | 815,500 |
May 4, 2023 | 46.74 | 47.04 | 46.66 | 46.74 | 45.22 | 1,172,500 |
May 3, 2023 | 46.71 | 46.88 | 46.66 | 46.86 | 45.33 | 1,442,800 |
May 2, 2023 | 46.29 | 46.58 | 46.21 | 46.58 | 45.06 | 3,261,100 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 46.37 | 46.46 | 46.05 | 46.11 | 44.61 | 2,534,300 |
Apr 28, 2023 | 46.57 | 46.71 | 46.56 | 46.67 | 45.03 | 1,520,500 |
Apr 27, 2023 | 46.41 | 46.51 | 46.40 | 46.46 | 44.83 | 926,500 |
Apr 26, 2023 | 46.82 | 46.82 | 46.54 | 46.62 | 44.98 | 913,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
QLD ProShares Ultra QQQ
82.11
+3.47%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
217.41
+2.46%
IGM iShares Expanded Tech Sector ETF
83.70
+2.42%
EZA iShares MSCI South Africa ETF
39.96
+2.40%
IYW iShares U.S. Technology ETF
131.19
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.25%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
IVW iShares S&P 500 Growth ETF
82.75
+2.20%
ONEQ Fidelity Nasdaq Composite Index ETF
62.80
+2.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.67
+2.14%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.38
+2.12%
TMFC Motley Fool 100 Index ETF
48.51
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
74.17
+2.11%
IWY iShares Russell Top 200 Growth ETF
190.83
+2.14%
SCHG Schwab U.S. Large-Cap Growth ETF
90.74
+2.13%
MGK Vanguard Mega Cap Growth Index Fund
278.51
+2.09%
DXJ WisdomTree Japan Hedged Equity Fund
107.83
+2.08%
PSI Invesco Semiconductors ETF
54.54
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
IUSG iShares Core S&P U.S. Growth ETF
114.66
+2.08%
VUG Vanguard Growth Index Fund ETF Shares
335.99
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
IWF iShares Russell 1000 Growth ETF
328.62
+2.04%
FTXL First Trust Nasdaq Semiconductor ETF
87.14
+2.01%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.34
+1.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.56
+2.00%
SOXX iShares Semiconductor ETF
216.66
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
VGT Vanguard Information Technology Index Fund ETF Shares
505.06
+1.94%
ILCG iShares Morningstar Growth ETF
73.63
+1.89%
IOO iShares Global 100 ETF
88.70
+1.83%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XSD SPDR S&P Semiconductor ETF
224.71
+1.85%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
XLG Invesco S&P 500 Top 50 ETF
41.25
+1.78%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
QQQ Invesco QQQ Trust
431.77
+1.72%
IXN iShares Global Tech ETF
71.96
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.92
+1.69%
QTUM Defiance Quantum ETF
58.32
+1.67%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.79
+1.60%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
ITB iShares U.S. Home Construction ETF
106.01
+1.53%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XHB SPDR S&P Homebuilders ETF
104.01
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
OEF iShares S&P 100 ETF
241.90
+1.49%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.47%
XLY Consumer Discretionary Select Sector SPDR Fund
176.93
+1.49%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.46%
XLK Technology Select Sector SPDR Fund
200.44
+1.43%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
EWW iShares MSCI Mexico ETF
66.64
+1.27%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
SPMO Invesco S&P 500 Momentum ETF
77.07
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.67
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
GXG Global X MSCI Colombia ETF
25.37
+1.09%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.65
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
VOO Vanguard S&P 500 ETF
468.06
+1.18%
ESGU iShares ESG Aware MSCI USA ETF
111.84
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.37
+1.15%
VV Vanguard Large Cap Index Fund
233.69
+1.15%
IVV iShares Core S&P 500 ETF
511.67
+1.16%
SPY SPDR S&P 500 ETF Trust
509.23
+1.14%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.12%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.92
+1.13%
IWB iShares Russell 1000 ETF
279.89
+1.12%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.36
+1.09%
SPLG SPDR Portfolio S&P 500 ETF
59.90
+1.13%
EPU iShares MSCI Peru ETF
40.90
+1.09%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.30
+1.07%
RTH VanEck Retail ETF
200.71
+1.07%