NasdaqGM - Delayed Quote • USD
Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)
At close: April 24 at 4:00 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 | 40.41 | 40.48 | 40.15 | 40.33 | 40.33 | 232,500 |
Apr 23, 2024 | 40.38 | 40.75 | 40.38 | 40.73 | 40.73 | 193,400 |
Apr 22, 2024 | 40.20 | 40.46 | 40.06 | 40.31 | 40.31 | 124,500 |
Apr 19, 2024 | 39.83 | 39.99 | 39.80 | 39.91 | 39.91 | 150,300 |
Apr 18, 2024 | 39.84 | 40.10 | 39.65 | 39.80 | 39.80 | 205,500 |
Apr 17, 2024 | 39.88 | 39.99 | 39.71 | 39.81 | 39.81 | 566,500 |
Apr 16, 2024 | 39.87 | 39.96 | 39.66 | 39.75 | 39.75 | 236,100 |
Apr 15, 2024 | 40.70 | 40.80 | 40.12 | 40.18 | 40.18 | 180,200 |
Apr 12, 2024 | 40.74 | 40.84 | 40.47 | 40.51 | 40.51 | 174,400 |
Apr 11, 2024 | 41.13 | 41.26 | 40.76 | 41.11 | 41.11 | 190,900 |
Apr 10, 2024 | 41.33 | 41.36 | 40.83 | 40.93 | 40.93 | 176,400 |
Apr 9, 2024 | 41.99 | 42.14 | 41.75 | 41.99 | 41.99 | 104,100 |
Apr 8, 2024 | 41.67 | 41.96 | 41.67 | 41.89 | 41.89 | 152,100 |
Apr 5, 2024 | 41.26 | 41.59 | 41.10 | 41.41 | 41.41 | 137,500 |
Apr 4, 2024 | 41.80 | 41.97 | 41.20 | 41.30 | 41.30 | 137,500 |
Apr 3, 2024 | 41.37 | 41.65 | 41.35 | 41.56 | 41.56 | 149,700 |
Apr 2, 2024 | 41.69 | 41.83 | 41.63 | 41.69 | 41.69 | 149,100 |
Apr 1, 2024 | 42.14 | 42.34 | 41.86 | 42.03 | 42.03 | 218,800 |
Mar 28, 2024 | 42.02 | 42.24 | 42.02 | 42.14 | 42.14 | 168,900 |
Mar 27, 2024 | 41.72 | 42.10 | 41.72 | 42.06 | 42.06 | 298,800 |
Mar 26, 2024 | 41.82 | 41.95 | 41.68 | 41.68 | 41.68 | 136,800 |
Mar 25, 2024 | 41.63 | 41.90 | 41.63 | 41.79 | 41.79 | 192,100 |
Mar 22, 2024 | 41.75 | 41.87 | 41.58 | 41.62 | 41.62 | 142,400 |
Mar 21, 2024 | 41.78 | 41.99 | 41.70 | 41.75 | 41.75 | 160,600 |
Mar 20, 2024 | 41.13 | 41.79 | 41.13 | 41.67 | 41.67 | 159,200 |
Mar 19, 2024 | 41.02 | 41.34 | 40.95 | 41.17 | 41.17 | 320,800 |
Mar 18, 2024 | 40.89 | 40.99 | 40.78 | 40.82 | 40.82 | 114,600 |
Mar 15, 2024 | 40.96 | 41.02 | 40.75 | 40.85 | 40.85 | 192,300 |
Mar 14, 2024 | 41.15 | 41.19 | 40.61 | 40.77 | 40.77 | 116,500 |
Mar 13, 2024 | 40.96 | 41.19 | 40.92 | 41.10 | 41.10 | 153,800 |
Mar 12, 2024 | 41.09 | 41.26 | 40.97 | 41.07 | 41.07 | 239,100 |
Mar 11, 2024 | 41.02 | 41.28 | 40.96 | 41.08 | 41.08 | 158,500 |
Mar 8, 2024 | 41.15 | 41.41 | 41.10 | 41.20 | 41.20 | 160,300 |
Mar 7, 2024 | 40.76 | 40.92 | 40.75 | 40.91 | 40.91 | 218,500 |
Mar 6, 2024 | 40.66 | 40.79 | 40.55 | 40.58 | 40.58 | 193,200 |
Mar 5, 2024 | 40.39 | 40.53 | 40.14 | 40.20 | 40.20 | 119,600 |
Mar 4, 2024 | 40.44 | 40.55 | 40.32 | 40.44 | 40.44 | 210,200 |
Mar 1, 2024 | 40.35 | 40.61 | 40.16 | 40.60 | 40.60 | 360,300 |
Feb 29, 2024 | 40.29 | 40.41 | 40.04 | 40.23 | 40.23 | 302,300 |
Feb 28, 2024 | 40.00 | 40.16 | 39.93 | 40.05 | 40.05 | 141,900 |
Feb 27, 2024 | 40.42 | 40.52 | 40.35 | 40.45 | 40.45 | 208,000 |
Feb 26, 2024 | 40.49 | 40.65 | 40.36 | 40.42 | 40.42 | 191,600 |
Feb 23, 2024 | 40.54 | 40.70 | 40.52 | 40.59 | 40.59 | 121,900 |
Feb 22, 2024 | 40.58 | 40.70 | 40.50 | 40.60 | 40.60 | 206,600 |
Feb 21, 2024 | 40.29 | 40.56 | 40.24 | 40.53 | 40.53 | 177,500 |
Feb 20, 2024 | 40.28 | 40.45 | 40.17 | 40.27 | 40.27 | 156,800 |
Feb 16, 2024 | 40.20 | 40.54 | 40.20 | 40.35 | 40.35 | 247,500 |
Feb 15, 2024 | 39.99 | 40.50 | 39.99 | 40.45 | 40.45 | 276,500 |
Feb 14, 2024 | 39.77 | 39.84 | 39.54 | 39.84 | 39.84 | 204,100 |
Feb 13, 2024 | 39.93 | 39.93 | 39.23 | 39.39 | 39.39 | 359,900 |
Feb 12, 2024 | 40.34 | 40.64 | 40.34 | 40.46 | 40.46 | 169,200 |
Feb 9, 2024 | 40.10 | 40.37 | 40.03 | 40.26 | 40.26 | 266,500 |
Feb 8, 2024 | 40.40 | 40.50 | 40.27 | 40.45 | 40.45 | 282,300 |
Feb 7, 2024 | 40.66 | 40.70 | 40.40 | 40.51 | 40.51 | 180,200 |
Feb 6, 2024 | 40.18 | 40.66 | 40.10 | 40.66 | 40.66 | 222,700 |
Feb 5, 2024 | 40.25 | 40.34 | 40.01 | 40.19 | 40.19 | 271,700 |
Feb 2, 2024 | 40.56 | 40.56 | 40.15 | 40.30 | 40.30 | 153,800 |
Feb 1, 2024 | 40.64 | 40.88 | 40.45 | 40.81 | 40.81 | 216,000 |
Jan 31, 2024 | 40.91 | 41.25 | 40.60 | 40.64 | 40.64 | 260,800 |
Jan 30, 2024 | 40.76 | 40.80 | 40.52 | 40.70 | 40.70 | 150,600 |
Jan 29, 2024 | 40.68 | 40.99 | 40.62 | 40.90 | 40.90 | 170,200 |
Jan 26, 2024 | 40.68 | 40.77 | 40.56 | 40.61 | 40.61 | 194,200 |
Jan 25, 2024 | 40.60 | 40.66 | 40.41 | 40.56 | 40.56 | 266,800 |
Jan 24, 2024 | 40.84 | 40.90 | 40.41 | 40.41 | 40.41 | 446,800 |
Jan 23, 2024 | 40.45 | 40.45 | 40.10 | 40.27 | 40.27 | 237,500 |
Jan 22, 2024 | 40.45 | 40.74 | 40.45 | 40.48 | 40.48 | 267,600 |
Jan 19, 2024 | 40.12 | 40.54 | 39.99 | 40.47 | 40.47 | 1,044,700 |
Jan 18, 2024 | 40.01 | 40.09 | 39.87 | 40.07 | 40.07 | 427,400 |
Jan 17, 2024 | 39.94 | 40.05 | 39.78 | 40.00 | 40.00 | 272,400 |
Jan 16, 2024 | 41.09 | 41.19 | 40.76 | 40.82 | 40.82 | 296,500 |
Jan 12, 2024 | 41.88 | 42.05 | 41.77 | 41.79 | 41.79 | 327,900 |
Jan 11, 2024 | 41.61 | 41.68 | 41.25 | 41.57 | 41.57 | 135,300 |
Jan 10, 2024 | 41.57 | 41.74 | 41.54 | 41.54 | 41.54 | 191,500 |
Jan 9, 2024 | 41.52 | 41.59 | 41.40 | 41.48 | 41.48 | 135,000 |
Jan 8, 2024 | 41.42 | 41.89 | 41.42 | 41.81 | 41.81 | 272,700 |
Jan 5, 2024 | 41.47 | 41.93 | 41.46 | 41.57 | 41.57 | 198,900 |
Jan 4, 2024 | 41.33 | 41.62 | 41.33 | 41.37 | 41.37 | 134,800 |
Jan 3, 2024 | 41.50 | 41.60 | 41.28 | 41.48 | 41.48 | 292,800 |
Jan 2, 2024 | 42.00 | 42.26 | 41.85 | 41.89 | 41.89 | 278,400 |
Dec 29, 2023 | 42.46 | 42.68 | 42.39 | 42.59 | 42.59 | 416,600 |
Dec 28, 2023 | 42.51 | 42.73 | 42.49 | 42.52 | 42.52 | 345,700 |
Dec 27, 2023 | 42.17 | 42.52 | 42.05 | 42.46 | 42.46 | 329,000 |
Dec 26, 2023 | 42.00 | 42.13 | 41.77 | 42.04 | 42.04 | 507,000 |
Dec 22, 2023 | 41.77 | 42.18 | 41.76 | 42.03 | 42.03 | 345,800 |
Dec 21, 2023 | 41.70 | 41.80 | 41.44 | 41.74 | 41.74 | 447,200 |
Dec 20, 2023 | 41.56 | 41.79 | 41.10 | 41.10 | 41.10 | 331,700 |
Dec 19, 2023 | 41.49 | 41.69 | 41.34 | 41.62 | 41.62 | 221,700 |
Dec 18, 2023 | 1.59 Dividend | |||||
Dec 18, 2023 | 41.40 | 41.45 | 41.15 | 41.17 | 41.17 | 298,700 |
Dec 15, 2023 | 43.35 | 43.40 | 42.87 | 42.88 | 41.29 | 410,700 |
Dec 14, 2023 | 43.27 | 43.70 | 43.27 | 43.52 | 41.91 | 263,100 |
Dec 13, 2023 | 41.47 | 42.50 | 41.26 | 42.50 | 40.92 | 352,500 |
Dec 12, 2023 | 41.38 | 41.59 | 41.20 | 41.55 | 40.01 | 237,300 |
Dec 11, 2023 | 41.35 | 41.57 | 41.31 | 41.50 | 39.96 | 222,500 |
Dec 8, 2023 | 41.36 | 41.64 | 41.26 | 41.49 | 39.95 | 181,900 |
Dec 7, 2023 | 41.59 | 41.92 | 41.51 | 41.80 | 40.25 | 213,200 |
Dec 6, 2023 | 41.70 | 41.92 | 41.54 | 41.54 | 40.00 | 276,100 |
Dec 5, 2023 | 41.28 | 41.36 | 41.13 | 41.32 | 39.79 | 402,900 |
Dec 4, 2023 | 41.25 | 41.54 | 41.24 | 41.45 | 39.91 | 320,800 |
Dec 1, 2023 | 40.91 | 41.72 | 40.74 | 41.60 | 40.06 | 343,800 |
Nov 30, 2023 | 40.93 | 41.10 | 40.76 | 40.90 | 39.38 | 209,700 |
Nov 29, 2023 | 41.05 | 41.28 | 41.02 | 41.06 | 39.54 | 171,500 |
Nov 28, 2023 | 40.95 | 41.15 | 40.74 | 41.05 | 39.53 | 163,600 |
Nov 27, 2023 | 40.88 | 41.06 | 40.85 | 40.95 | 39.43 | 826,300 |
Nov 24, 2023 | 40.91 | 41.20 | 40.84 | 41.06 | 39.54 | 99,500 |
Nov 22, 2023 | 40.69 | 40.80 | 40.55 | 40.71 | 39.20 | 151,100 |
Nov 21, 2023 | 40.80 | 40.88 | 40.55 | 40.58 | 39.07 | 271,500 |
Nov 20, 2023 | 40.70 | 41.00 | 40.70 | 40.94 | 39.42 | 197,700 |
Nov 17, 2023 | 40.58 | 40.71 | 40.46 | 40.65 | 39.14 | 140,500 |
Nov 16, 2023 | 40.47 | 40.58 | 40.24 | 40.37 | 38.87 | 245,600 |
Nov 15, 2023 | 40.79 | 40.88 | 40.60 | 40.64 | 39.13 | 248,400 |
Nov 14, 2023 | 39.69 | 40.65 | 39.69 | 40.55 | 39.05 | 263,800 |
Nov 13, 2023 | 38.70 | 38.95 | 38.62 | 38.89 | 37.45 | 241,400 |
Nov 10, 2023 | 38.79 | 39.03 | 38.55 | 38.93 | 37.49 | 249,700 |
Nov 9, 2023 | 39.23 | 39.38 | 38.71 | 38.78 | 37.34 | 210,500 |
Nov 8, 2023 | 39.08 | 39.32 | 39.03 | 39.12 | 37.67 | 388,200 |
Nov 7, 2023 | 39.13 | 39.31 | 39.00 | 39.15 | 37.70 | 258,100 |
Nov 6, 2023 | 39.71 | 39.86 | 39.39 | 39.46 | 38.00 | 459,100 |
Nov 3, 2023 | 39.55 | 40.16 | 39.55 | 39.92 | 38.44 | 375,100 |
Nov 2, 2023 | 38.67 | 39.05 | 38.66 | 38.98 | 37.53 | 288,900 |
Nov 1, 2023 | 37.44 | 37.85 | 37.40 | 37.79 | 36.39 | 266,800 |
Oct 31, 2023 | 37.17 | 37.45 | 37.17 | 37.39 | 36.00 | 352,700 |
Oct 30, 2023 | 37.02 | 37.24 | 36.88 | 37.10 | 35.72 | 277,600 |
Oct 27, 2023 | 37.06 | 37.15 | 36.62 | 36.73 | 35.37 | 218,000 |
Oct 26, 2023 | 36.66 | 36.88 | 36.58 | 36.73 | 35.37 | 606,100 |
Oct 25, 2023 | 37.02 | 37.14 | 36.78 | 36.85 | 35.48 | 243,600 |
Oct 24, 2023 | 37.13 | 37.42 | 37.13 | 37.32 | 35.94 | 263,500 |
Oct 23, 2023 | 36.87 | 37.26 | 36.72 | 37.02 | 35.65 | 385,000 |
Oct 20, 2023 | 37.12 | 37.37 | 37.08 | 37.12 | 35.74 | 422,700 |
Oct 19, 2023 | 37.43 | 37.73 | 37.23 | 37.25 | 35.87 | 268,200 |
Oct 18, 2023 | 38.00 | 38.20 | 37.67 | 37.73 | 36.33 | 269,700 |
Oct 17, 2023 | 38.15 | 38.70 | 38.15 | 38.49 | 37.06 | 762,500 |
Oct 16, 2023 | 38.12 | 38.45 | 38.12 | 38.42 | 36.99 | 174,600 |
Oct 13, 2023 | 38.50 | 38.52 | 38.14 | 38.23 | 36.81 | 150,200 |
Oct 12, 2023 | 39.16 | 39.16 | 38.63 | 38.74 | 37.30 | 233,800 |
Oct 11, 2023 | 39.13 | 39.36 | 39.02 | 39.19 | 37.74 | 547,800 |
Oct 10, 2023 | 38.79 | 39.15 | 38.79 | 39.07 | 37.62 | 197,200 |
Oct 9, 2023 | 38.14 | 38.60 | 38.14 | 38.48 | 37.05 | 185,000 |
Oct 6, 2023 | 38.22 | 38.81 | 38.08 | 38.80 | 37.36 | 168,300 |
Oct 5, 2023 | 38.18 | 38.45 | 38.15 | 38.38 | 36.96 | 459,200 |
Oct 4, 2023 | 37.81 | 38.00 | 37.66 | 37.87 | 36.46 | 401,700 |
Oct 3, 2023 | 38.07 | 38.16 | 37.80 | 37.99 | 36.58 | 303,000 |
Oct 2, 2023 | 38.76 | 38.84 | 38.31 | 38.41 | 36.98 | 686,200 |
Sep 29, 2023 | 39.27 | 39.48 | 38.78 | 38.93 | 37.49 | 294,700 |
Sep 28, 2023 | 38.67 | 38.86 | 38.57 | 38.75 | 37.31 | 149,500 |
Sep 27, 2023 | 38.79 | 38.87 | 38.49 | 38.66 | 37.23 | 339,300 |
Sep 26, 2023 | 38.98 | 39.11 | 38.73 | 38.85 | 37.41 | 208,800 |
Sep 25, 2023 | 39.42 | 39.52 | 39.28 | 39.45 | 37.99 | 255,300 |
Sep 22, 2023 | 39.79 | 39.91 | 39.64 | 39.67 | 38.20 | 123,000 |
Sep 21, 2023 | 39.78 | 39.95 | 39.45 | 39.46 | 38.00 | 264,500 |
Sep 20, 2023 | 40.16 | 40.52 | 40.06 | 40.06 | 38.57 | 166,300 |
Sep 19, 2023 | 40.05 | 40.15 | 39.92 | 39.97 | 38.49 | 159,600 |
Sep 18, 2023 | 40.02 | 40.12 | 39.86 | 39.95 | 38.47 | 166,200 |
Sep 15, 2023 | 40.34 | 40.49 | 40.25 | 40.25 | 38.76 | 218,600 |
Sep 14, 2023 | 40.29 | 40.63 | 40.29 | 40.60 | 39.09 | 162,800 |
Sep 13, 2023 | 40.07 | 40.28 | 40.01 | 40.04 | 38.55 | 147,900 |
Sep 12, 2023 | 40.17 | 40.35 | 40.13 | 40.29 | 38.80 | 119,200 |
Sep 11, 2023 | 40.42 | 40.46 | 40.30 | 40.36 | 38.86 | 786,600 |
Sep 8, 2023 | 40.34 | 40.49 | 40.25 | 40.33 | 38.83 | 162,200 |
Sep 7, 2023 | 40.31 | 40.50 | 40.30 | 40.44 | 38.94 | 273,200 |
Sep 6, 2023 | 40.48 | 40.74 | 40.36 | 40.48 | 38.98 | 144,600 |
Sep 5, 2023 | 40.60 | 40.69 | 40.42 | 40.44 | 38.94 | 239,000 |
Sep 1, 2023 | 40.85 | 40.95 | 40.50 | 40.56 | 39.06 | 253,300 |
Aug 31, 2023 | 40.68 | 40.75 | 40.53 | 40.64 | 39.13 | 278,400 |
Aug 30, 2023 | 40.80 | 40.96 | 40.65 | 40.71 | 39.20 | 109,700 |
Aug 29, 2023 | 40.08 | 40.73 | 40.08 | 40.70 | 39.19 | 181,400 |
Aug 28, 2023 | 39.88 | 40.16 | 39.88 | 40.07 | 38.58 | 130,400 |
Aug 25, 2023 | 39.74 | 39.96 | 39.55 | 39.78 | 38.30 | 164,200 |
Aug 24, 2023 | 39.74 | 39.96 | 39.55 | 39.59 | 38.12 | 294,700 |
Aug 23, 2023 | 39.57 | 39.99 | 39.52 | 39.90 | 38.42 | 270,400 |
Aug 22, 2023 | 39.20 | 39.37 | 39.19 | 39.25 | 37.79 | 234,700 |
Aug 21, 2023 | 39.29 | 39.29 | 38.96 | 39.10 | 37.65 | 166,000 |
Aug 18, 2023 | 39.21 | 39.45 | 39.20 | 39.40 | 37.94 | 131,700 |
Aug 17, 2023 | 39.82 | 39.82 | 39.44 | 39.51 | 38.04 | 389,400 |
Aug 16, 2023 | 39.84 | 39.91 | 39.56 | 39.60 | 38.13 | 197,900 |
Aug 15, 2023 | 40.02 | 40.02 | 39.68 | 39.76 | 38.28 | 266,100 |
Aug 14, 2023 | 40.22 | 40.42 | 40.00 | 40.19 | 38.70 | 1,607,600 |
Aug 11, 2023 | 40.76 | 40.99 | 40.70 | 40.79 | 39.28 | 179,300 |
Aug 10, 2023 | 41.29 | 41.61 | 41.07 | 41.07 | 39.55 | 123,200 |
Aug 9, 2023 | 41.04 | 41.22 | 40.95 | 41.11 | 39.58 | 99,500 |
Aug 8, 2023 | 41.06 | 41.11 | 40.83 | 41.08 | 39.56 | 178,500 |
Aug 7, 2023 | 41.35 | 41.46 | 41.22 | 41.43 | 39.89 | 76,800 |
Aug 4, 2023 | 41.23 | 41.56 | 41.17 | 41.21 | 39.68 | 159,400 |
Aug 3, 2023 | 41.13 | 41.34 | 41.07 | 41.27 | 39.74 | 151,200 |
Aug 2, 2023 | 41.40 | 41.41 | 41.05 | 41.17 | 39.64 | 123,100 |
Aug 1, 2023 | 42.05 | 42.05 | 41.69 | 41.80 | 40.25 | 136,300 |
Jul 31, 2023 | 42.26 | 42.65 | 42.26 | 42.48 | 40.90 | 213,400 |
Jul 28, 2023 | 42.58 | 42.66 | 42.50 | 42.52 | 40.94 | 736,900 |
Jul 27, 2023 | 42.68 | 42.75 | 42.31 | 42.35 | 40.78 | 1,026,100 |
Jul 26, 2023 | 41.93 | 42.47 | 41.93 | 42.33 | 40.76 | 236,300 |
Jul 25, 2023 | 41.91 | 42.04 | 41.91 | 41.93 | 40.37 | 170,900 |
Jul 24, 2023 | 41.74 | 41.90 | 41.65 | 41.82 | 40.27 | 243,900 |
Jul 21, 2023 | 41.75 | 41.87 | 41.68 | 41.85 | 40.30 | 129,200 |
Jul 20, 2023 | 41.93 | 41.98 | 41.76 | 41.95 | 40.39 | 138,800 |
Jul 19, 2023 | 41.90 | 42.12 | 41.86 | 41.99 | 40.43 | 437,300 |
Jul 18, 2023 | 41.43 | 41.65 | 41.40 | 41.49 | 39.95 | 260,700 |
Jul 17, 2023 | 41.50 | 41.59 | 41.35 | 41.55 | 40.01 | 158,000 |
Jul 14, 2023 | 41.77 | 41.81 | 41.55 | 41.66 | 40.11 | 374,000 |
Jul 13, 2023 | 41.72 | 41.99 | 41.70 | 41.99 | 40.43 | 171,400 |
Jul 12, 2023 | 41.26 | 41.47 | 41.12 | 41.38 | 39.84 | 159,600 |
Jul 11, 2023 | 40.38 | 40.79 | 40.35 | 40.78 | 39.27 | 138,000 |
Jul 10, 2023 | 39.89 | 40.28 | 39.82 | 40.28 | 38.79 | 192,300 |
Jul 7, 2023 | 39.88 | 40.38 | 39.87 | 40.21 | 38.72 | 155,400 |
Jul 6, 2023 | 40.14 | 40.19 | 39.71 | 39.91 | 38.43 | 212,200 |
Jul 5, 2023 | 40.59 | 40.75 | 40.56 | 40.67 | 39.16 | 175,800 |
Jul 3, 2023 | 40.27 | 40.58 | 40.27 | 40.51 | 39.01 | 120,300 |
Jun 30, 2023 | 40.12 | 40.28 | 40.04 | 40.19 | 38.70 | 165,700 |
Jun 29, 2023 | 39.72 | 39.97 | 39.56 | 39.93 | 38.45 | 216,800 |
Jun 28, 2023 | 39.95 | 40.14 | 39.91 | 40.13 | 38.64 | 234,500 |
Jun 27, 2023 | 39.78 | 40.14 | 39.67 | 40.06 | 38.57 | 334,700 |
Jun 26, 2023 | 39.41 | 39.61 | 39.34 | 39.61 | 38.14 | 230,100 |
Jun 23, 2023 | 39.51 | 39.52 | 39.26 | 39.48 | 38.02 | 162,600 |
Jun 22, 2023 | 40.28 | 40.32 | 40.12 | 40.13 | 38.64 | 152,900 |
Jun 21, 2023 | 40.51 | 40.75 | 40.49 | 40.66 | 39.15 | 114,800 |
Jun 20, 2023 | 40.88 | 40.88 | 40.52 | 40.57 | 39.06 | 202,200 |
Jun 16, 2023 | 41.49 | 41.52 | 41.27 | 41.29 | 39.76 | 195,600 |
Jun 15, 2023 | 41.04 | 41.36 | 41.04 | 41.26 | 39.73 | 512,900 |
Jun 14, 2023 | 40.94 | 41.19 | 40.81 | 41.13 | 39.60 | 263,700 |
Jun 13, 2023 | 40.85 | 40.99 | 40.78 | 40.87 | 39.35 | 245,600 |
Jun 12, 2023 | 40.80 | 40.89 | 40.61 | 40.75 | 39.24 | 132,900 |
Jun 9, 2023 | 40.84 | 40.99 | 40.75 | 40.81 | 39.30 | 248,800 |
Jun 8, 2023 | 40.61 | 40.86 | 40.51 | 40.85 | 39.33 | 150,100 |
Jun 7, 2023 | 40.85 | 41.00 | 40.42 | 40.70 | 39.19 | 171,200 |
Jun 6, 2023 | 40.58 | 40.99 | 40.48 | 40.96 | 39.44 | 360,600 |
Jun 5, 2023 | 40.54 | 40.64 | 40.40 | 40.41 | 38.91 | 260,500 |
Jun 2, 2023 | 40.41 | 40.75 | 40.41 | 40.70 | 39.19 | 176,900 |
Jun 1, 2023 | 39.37 | 39.69 | 39.27 | 39.65 | 38.18 | 255,300 |
May 31, 2023 | 39.28 | 39.44 | 39.11 | 39.33 | 37.87 | 269,900 |
May 30, 2023 | 39.66 | 39.70 | 39.38 | 39.49 | 38.02 | 909,100 |
May 26, 2023 | 39.42 | 39.79 | 39.42 | 39.74 | 38.27 | 157,000 |
May 25, 2023 | 39.58 | 39.65 | 39.31 | 39.38 | 37.92 | 494,300 |
May 24, 2023 | 40.13 | 40.18 | 39.76 | 39.76 | 38.28 | 395,500 |
May 23, 2023 | 40.42 | 40.65 | 40.33 | 40.33 | 38.83 | 166,600 |
May 22, 2023 | 40.53 | 40.73 | 40.46 | 40.62 | 39.11 | 179,200 |
May 19, 2023 | 40.41 | 40.62 | 40.39 | 40.54 | 39.04 | 232,700 |
May 18, 2023 | 40.55 | 40.56 | 40.21 | 40.34 | 38.84 | 219,300 |
May 17, 2023 | 40.89 | 41.16 | 40.75 | 41.15 | 39.62 | 332,400 |
May 16, 2023 | 41.31 | 41.43 | 41.03 | 41.06 | 39.54 | 321,100 |
May 15, 2023 | 41.33 | 41.70 | 41.33 | 41.64 | 40.10 | 295,200 |
May 12, 2023 | 41.29 | 41.44 | 40.91 | 41.03 | 39.51 | 264,200 |
May 11, 2023 | 41.53 | 41.61 | 41.28 | 41.56 | 40.02 | 462,200 |
May 10, 2023 | 41.70 | 41.84 | 41.54 | 41.76 | 40.21 | 563,200 |
May 9, 2023 | 41.53 | 41.80 | 41.43 | 41.62 | 40.08 | 1,035,200 |
May 8, 2023 | 42.17 | 42.29 | 42.06 | 42.19 | 40.62 | 124,900 |
May 5, 2023 | 41.94 | 42.36 | 41.93 | 42.29 | 40.72 | 196,100 |
May 4, 2023 | 41.40 | 41.90 | 41.40 | 41.67 | 40.12 | 282,700 |
May 3, 2023 | 41.28 | 41.65 | 41.26 | 41.39 | 39.85 | 208,300 |
May 2, 2023 | 41.32 | 41.40 | 41.18 | 41.23 | 39.70 | 131,500 |
May 1, 2023 | 42.02 | 42.14 | 41.91 | 41.94 | 40.38 | 198,700 |
Apr 28, 2023 | 41.88 | 42.23 | 41.87 | 42.23 | 40.66 | 705,400 |
Apr 27, 2023 | 41.59 | 41.94 | 41.43 | 41.85 | 40.30 | 252,500 |
Apr 26, 2023 | 41.52 | 41.65 | 41.31 | 41.36 | 39.83 | 234,200 |
Apr 25, 2023 | 41.30 | 41.33 | 41.03 | 41.11 | 39.58 | 123,000 |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%