NasdaqGM - Delayed Quote • USD
Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:31 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 25, 2024 | 81.76 | 83.02 | 81.44 | 82.90 | 82.90 | 621,400 |
Apr 24, 2024 | 83.91 | 84.03 | 82.97 | 83.35 | 83.35 | 620,200 |
Apr 23, 2024 | 82.73 | 83.52 | 82.51 | 83.42 | 83.42 | 575,700 |
Apr 22, 2024 | 81.98 | 82.64 | 81.26 | 82.15 | 82.15 | 497,200 |
Apr 19, 2024 | 82.78 | 82.90 | 81.08 | 81.38 | 81.38 | 857,100 |
Apr 18, 2024 | 83.61 | 83.95 | 82.90 | 83.01 | 83.01 | 634,200 |
Apr 17, 2024 | 84.73 | 84.73 | 83.19 | 83.36 | 83.36 | 708,300 |
Apr 16, 2024 | 84.20 | 84.69 | 83.90 | 84.15 | 84.15 | 735,500 |
Apr 15, 2024 | 86.30 | 86.30 | 84.02 | 84.11 | 84.11 | 780,600 |
Apr 12, 2024 | 86.17 | 86.38 | 85.32 | 85.63 | 85.63 | 574,300 |
Apr 11, 2024 | 85.98 | 86.99 | 85.46 | 86.83 | 86.83 | 923,100 |
Apr 10, 2024 | 85.30 | 85.80 | 85.15 | 85.61 | 85.61 | 763,000 |
Apr 9, 2024 | 86.52 | 86.53 | 85.32 | 86.23 | 86.23 | 513,400 |
Apr 8, 2024 | 86.32 | 86.44 | 85.87 | 86.14 | 86.14 | 552,200 |
Apr 5, 2024 | 85.34 | 86.52 | 85.22 | 86.11 | 86.11 | 553,700 |
Apr 4, 2024 | 86.84 | 87.04 | 84.92 | 84.94 | 84.94 | 728,500 |
Apr 3, 2024 | 85.72 | 86.52 | 85.68 | 86.15 | 86.15 | 713,000 |
Apr 2, 2024 | 85.72 | 86.00 | 85.34 | 85.95 | 85.95 | 1,015,300 |
Apr 1, 2024 | 86.88 | 87.18 | 86.32 | 86.63 | 86.63 | 914,300 |
Mar 28, 2024 | 86.89 | 86.94 | 86.57 | 86.67 | 86.67 | 588,000 |
Mar 27, 2024 | 87.18 | 87.18 | 86.30 | 86.88 | 86.88 | 558,600 |
Mar 26, 2024 | 87.27 | 87.27 | 86.56 | 86.58 | 86.58 | 640,200 |
Mar 25, 2024 | 86.88 | 87.14 | 86.54 | 86.88 | 86.88 | 750,300 |
Mar 22, 2024 | 87.15 | 87.44 | 86.97 | 87.22 | 87.22 | 2,204,500 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 87.75 | 87.75 | 87.12 | 87.15 | 87.15 | 1,734,700 |
Mar 20, 2024 | 86.36 | 87.22 | 86.13 | 87.22 | 87.07 | 734,000 |
Mar 19, 2024 | 85.52 | 86.32 | 85.11 | 86.29 | 86.14 | 578,300 |
Mar 18, 2024 | 85.98 | 86.40 | 85.68 | 85.75 | 85.60 | 864,100 |
Mar 15, 2024 | 85.30 | 85.42 | 84.72 | 84.99 | 84.84 | 656,300 |
Mar 14, 2024 | 86.29 | 86.39 | 85.48 | 85.96 | 85.81 | 547,300 |
Mar 13, 2024 | 86.23 | 86.23 | 85.67 | 85.90 | 85.75 | 498,800 |
Mar 12, 2024 | 85.33 | 86.29 | 84.79 | 86.24 | 86.09 | 812,700 |
Mar 11, 2024 | 84.95 | 85.02 | 84.45 | 84.79 | 84.64 | 569,700 |
Mar 8, 2024 | 86.38 | 86.92 | 85.05 | 85.18 | 85.03 | 834,600 |
Mar 7, 2024 | 85.57 | 86.34 | 85.24 | 86.09 | 85.94 | 618,300 |
Mar 6, 2024 | 85.20 | 85.42 | 84.62 | 84.96 | 84.81 | 572,900 |
Mar 5, 2024 | 85.37 | 85.37 | 84.09 | 84.53 | 84.38 | 895,300 |
Mar 4, 2024 | 86.17 | 86.30 | 85.86 | 85.90 | 85.75 | 1,046,800 |
Mar 1, 2024 | 85.49 | 86.35 | 85.40 | 86.27 | 86.12 | 602,800 |
Feb 29, 2024 | 85.19 | 85.54 | 84.60 | 85.34 | 85.19 | 1,895,100 |
Feb 28, 2024 | 84.83 | 84.96 | 84.53 | 84.83 | 84.68 | 606,900 |
Feb 27, 2024 | 85.14 | 85.17 | 84.62 | 85.10 | 84.95 | 617,800 |
Feb 26, 2024 | 85.36 | 85.42 | 84.97 | 84.99 | 84.84 | 629,300 |
Feb 23, 2024 | 85.71 | 85.89 | 84.96 | 85.19 | 85.04 | 546,800 |
Feb 22, 2024 | 84.53 | 85.36 | 84.33 | 85.26 | 85.11 | 692,100 |
Feb 21, 2024 | 82.57 | 82.76 | 82.03 | 82.74 | 82.59 | 735,800 |
Feb 20, 2024 | 83.38 | 83.54 | 82.36 | 82.96 | 82.81 | 1,376,300 |
Feb 16, 2024 | 84.47 | 84.48 | 83.70 | 83.81 | 83.66 | 684,500 |
Feb 15, 2024 | 84.29 | 84.39 | 83.74 | 84.39 | 84.24 | 748,200 |
Feb 14, 2024 | 83.84 | 84.25 | 83.32 | 84.19 | 84.04 | 666,200 |
Feb 13, 2024 | 82.92 | 83.72 | 82.63 | 83.19 | 83.04 | 2,007,700 |
Feb 12, 2024 | 84.86 | 85.06 | 84.20 | 84.34 | 84.19 | 731,500 |
Feb 9, 2024 | 84.26 | 84.93 | 84.16 | 84.84 | 84.69 | 835,600 |
Feb 8, 2024 | 83.94 | 84.07 | 83.78 | 84.00 | 83.85 | 830,700 |
Feb 7, 2024 | 83.28 | 83.90 | 83.14 | 83.83 | 83.68 | 649,400 |
Feb 6, 2024 | 82.97 | 83.03 | 82.23 | 82.76 | 82.61 | 735,200 |
Feb 5, 2024 | 82.87 | 82.91 | 82.07 | 82.67 | 82.52 | 824,300 |
Feb 2, 2024 | 81.42 | 82.92 | 81.27 | 82.68 | 82.53 | 856,900 |
Feb 1, 2024 | 80.32 | 81.14 | 80.31 | 81.14 | 81.00 | 1,177,900 |
Jan 31, 2024 | 80.82 | 81.15 | 79.91 | 79.91 | 79.77 | 1,133,600 |
Jan 30, 2024 | 82.02 | 82.02 | 81.49 | 81.62 | 81.47 | 674,300 |
Jan 29, 2024 | 81.22 | 82.00 | 81.12 | 82.00 | 81.85 | 805,700 |
Jan 26, 2024 | 81.10 | 81.46 | 80.95 | 81.09 | 80.95 | 718,600 |
Jan 25, 2024 | 81.29 | 81.56 | 80.75 | 81.21 | 81.07 | 1,040,700 |
Jan 24, 2024 | 81.48 | 81.84 | 81.05 | 81.10 | 80.96 | 978,700 |
Jan 23, 2024 | 80.72 | 80.85 | 80.43 | 80.82 | 80.68 | 1,254,400 |
Jan 22, 2024 | 80.81 | 80.97 | 80.50 | 80.60 | 80.46 | 766,100 |
Jan 19, 2024 | 79.57 | 80.38 | 79.36 | 80.38 | 80.24 | 758,500 |
Jan 18, 2024 | 78.75 | 79.28 | 78.45 | 79.21 | 79.07 | 804,400 |
Jan 17, 2024 | 78.00 | 78.21 | 77.47 | 78.17 | 78.03 | 897,500 |
Jan 16, 2024 | 78.48 | 78.83 | 78.15 | 78.54 | 78.40 | 862,100 |
Jan 12, 2024 | 78.75 | 78.87 | 78.37 | 78.64 | 78.50 | 1,192,300 |
Jan 11, 2024 | 78.65 | 78.95 | 77.69 | 78.57 | 78.43 | 862,600 |
Jan 10, 2024 | 77.76 | 78.56 | 77.76 | 78.39 | 78.25 | 856,400 |
Jan 9, 2024 | 76.93 | 77.79 | 76.92 | 77.62 | 77.48 | 1,278,200 |
Jan 8, 2024 | 76.17 | 77.44 | 76.16 | 77.44 | 77.30 | 3,890,400 |
Jan 5, 2024 | 75.84 | 76.35 | 75.60 | 75.87 | 75.74 | 1,133,900 |
Jan 4, 2024 | 75.99 | 76.50 | 75.78 | 75.82 | 75.69 | 612,400 |
Jan 3, 2024 | 76.39 | 76.61 | 76.03 | 76.13 | 75.99 | 709,800 |
Jan 2, 2024 | 77.38 | 77.41 | 76.42 | 76.85 | 76.71 | 930,500 |
Dec 29, 2023 | 78.36 | 78.42 | 77.65 | 78.02 | 77.88 | 686,000 |
Dec 28, 2023 | 78.47 | 78.54 | 78.25 | 78.32 | 78.18 | 701,500 |
Dec 27, 2023 | 78.24 | 78.38 | 78.06 | 78.31 | 78.17 | 619,700 |
Dec 26, 2023 | 78.08 | 78.31 | 78.00 | 78.17 | 78.03 | 866,500 |
Dec 22, 2023 | 78.11 | 78.20 | 77.58 | 77.92 | 77.78 | 785,700 |
Dec 21, 2023 | 77.74 | 77.92 | 77.23 | 77.88 | 77.74 | 715,100 |
Dec 20, 2023 | 78.02 | 78.41 | 77.04 | 77.06 | 76.92 | 1,084,500 |
Dec 19, 2023 | 0.17 Dividend | |||||
Dec 19, 2023 | 77.83 | 78.08 | 77.79 | 78.07 | 77.93 | 894,300 |
Dec 18, 2023 | 77.45 | 78.04 | 77.39 | 77.87 | 77.57 | 735,900 |
Dec 15, 2023 | 77.00 | 77.50 | 76.95 | 77.24 | 76.94 | 991,100 |
Dec 14, 2023 | 77.52 | 77.63 | 76.47 | 77.09 | 76.79 | 853,700 |
Dec 13, 2023 | 76.53 | 77.38 | 76.39 | 77.25 | 76.95 | 990,200 |
Dec 12, 2023 | 75.71 | 76.37 | 75.57 | 76.37 | 76.07 | 520,200 |
Dec 11, 2023 | 75.46 | 75.79 | 75.29 | 75.76 | 75.47 | 716,400 |
Dec 8, 2023 | 75.05 | 75.76 | 75.00 | 75.70 | 75.41 | 638,800 |
Dec 7, 2023 | 74.94 | 75.39 | 74.80 | 75.33 | 75.04 | 526,900 |
Dec 6, 2023 | 75.33 | 75.33 | 74.40 | 74.47 | 74.18 | 736,100 |
Dec 5, 2023 | 74.27 | 75.05 | 74.21 | 74.88 | 74.59 | 593,900 |
Dec 4, 2023 | 74.52 | 74.56 | 73.93 | 74.51 | 74.22 | 931,500 |
Dec 1, 2023 | 74.74 | 75.24 | 74.47 | 75.16 | 74.87 | 906,800 |
Nov 30, 2023 | 74.97 | 75.01 | 74.26 | 74.83 | 74.54 | 742,100 |
Nov 29, 2023 | 75.40 | 75.56 | 74.78 | 74.84 | 74.55 | 873,800 |
Nov 28, 2023 | 74.66 | 75.10 | 74.58 | 74.97 | 74.68 | 591,800 |
Nov 27, 2023 | 74.82 | 75.15 | 74.74 | 74.83 | 74.54 | 615,800 |
Nov 24, 2023 | 74.94 | 75.00 | 74.68 | 74.85 | 74.56 | 372,300 |
Nov 22, 2023 | 74.97 | 75.38 | 74.72 | 74.94 | 74.65 | 734,200 |
Nov 21, 2023 | 74.70 | 74.76 | 74.32 | 74.67 | 74.38 | 869,700 |
Nov 20, 2023 | 74.09 | 75.00 | 74.05 | 74.87 | 74.58 | 715,600 |
Nov 17, 2023 | 74.04 | 74.21 | 73.77 | 74.07 | 73.78 | 837,400 |
Nov 16, 2023 | 73.86 | 74.21 | 73.71 | 74.14 | 73.85 | 875,100 |
Nov 15, 2023 | 74.24 | 74.24 | 73.63 | 73.88 | 73.59 | 3,208,200 |
Nov 14, 2023 | 73.53 | 74.10 | 73.53 | 73.88 | 73.59 | 665,000 |
Nov 13, 2023 | 72.33 | 72.67 | 72.00 | 72.45 | 72.17 | 1,442,000 |
Nov 10, 2023 | 71.47 | 72.56 | 71.34 | 72.52 | 72.24 | 1,888,500 |
Nov 9, 2023 | 71.95 | 71.96 | 71.05 | 71.16 | 70.88 | 985,100 |
Nov 8, 2023 | 71.67 | 71.84 | 71.32 | 71.79 | 71.51 | 2,789,300 |
Nov 7, 2023 | 71.01 | 71.66 | 70.85 | 71.49 | 71.21 | 560,600 |
Nov 6, 2023 | 70.61 | 70.83 | 70.36 | 70.83 | 70.55 | 566,300 |
Nov 3, 2023 | 70.00 | 70.62 | 69.88 | 70.41 | 70.14 | 748,500 |
Nov 2, 2023 | 69.38 | 69.76 | 69.16 | 69.75 | 69.48 | 737,500 |
Nov 1, 2023 | 67.66 | 68.54 | 67.60 | 68.48 | 68.21 | 2,934,400 |
Oct 31, 2023 | 67.16 | 67.51 | 66.74 | 67.47 | 67.21 | 792,200 |
Oct 30, 2023 | 66.88 | 67.39 | 66.63 | 67.17 | 66.91 | 3,867,900 |
Oct 27, 2023 | 66.52 | 66.90 | 66.01 | 66.29 | 66.03 | 699,500 |
Oct 26, 2023 | 67.13 | 67.33 | 65.85 | 66.09 | 65.83 | 2,815,400 |
Oct 25, 2023 | 68.49 | 68.50 | 67.31 | 67.43 | 67.17 | 724,000 |
Oct 24, 2023 | 68.66 | 68.99 | 68.21 | 68.85 | 68.58 | 804,000 |
Oct 23, 2023 | 67.70 | 68.85 | 67.39 | 68.23 | 67.96 | 797,100 |
Oct 20, 2023 | 68.96 | 69.04 | 68.00 | 68.05 | 67.79 | 584,500 |
Oct 19, 2023 | 69.82 | 70.11 | 68.88 | 69.04 | 68.77 | 639,400 |
Oct 18, 2023 | 70.21 | 70.57 | 69.42 | 69.61 | 69.34 | 505,800 |
Oct 17, 2023 | 70.23 | 71.02 | 69.89 | 70.66 | 70.38 | 914,700 |
Oct 16, 2023 | 70.34 | 71.03 | 70.27 | 70.86 | 70.58 | 751,200 |
Oct 13, 2023 | 70.92 | 71.09 | 69.79 | 70.06 | 69.79 | 561,200 |
Oct 12, 2023 | 71.24 | 71.47 | 70.35 | 70.76 | 70.48 | 985,600 |
Oct 11, 2023 | 70.86 | 71.12 | 70.50 | 71.09 | 70.81 | 675,100 |
Oct 10, 2023 | 70.34 | 71.03 | 70.18 | 70.51 | 70.24 | 614,300 |
Oct 9, 2023 | 69.29 | 70.31 | 69.15 | 70.21 | 69.94 | 497,300 |
Oct 6, 2023 | 68.15 | 70.07 | 68.15 | 69.86 | 69.59 | 833,800 |
Oct 5, 2023 | 68.69 | 68.83 | 68.02 | 68.72 | 68.45 | 576,200 |
Oct 4, 2023 | 67.86 | 68.81 | 67.86 | 68.69 | 68.42 | 718,200 |
Oct 3, 2023 | 68.64 | 68.91 | 67.53 | 67.80 | 67.54 | 720,900 |
Oct 2, 2023 | 68.41 | 69.25 | 68.36 | 69.03 | 68.76 | 665,400 |
Sep 29, 2023 | 69.14 | 69.31 | 68.25 | 68.44 | 68.17 | 6,484,800 |
Sep 28, 2023 | 67.84 | 68.79 | 67.61 | 68.48 | 68.21 | 718,900 |
Sep 27, 2023 | 68.14 | 68.27 | 67.30 | 67.96 | 67.70 | 785,100 |
Sep 26, 2023 | 68.52 | 68.60 | 67.72 | 67.86 | 67.60 | 725,000 |
Sep 25, 2023 | 68.47 | 68.99 | 68.30 | 68.99 | 68.72 | 550,800 |
Sep 22, 2023 | 68.92 | 69.35 | 68.56 | 68.63 | 68.36 | 453,500 |
Sep 21, 2023 | 0.13 Dividend | |||||
Sep 21, 2023 | 69.37 | 69.44 | 68.66 | 68.67 | 68.40 | 614,400 |
Sep 20, 2023 | 71.31 | 71.31 | 70.07 | 70.07 | 69.67 | 501,300 |
Sep 19, 2023 | 70.99 | 71.17 | 70.52 | 71.08 | 70.67 | 659,300 |
Sep 18, 2023 | 71.03 | 71.41 | 70.92 | 71.21 | 70.80 | 475,500 |
Sep 15, 2023 | 72.11 | 72.11 | 71.05 | 71.15 | 70.74 | 514,900 |
Sep 14, 2023 | 72.21 | 72.44 | 71.74 | 72.29 | 71.88 | 533,200 |
Sep 13, 2023 | 71.60 | 72.07 | 71.37 | 71.83 | 71.42 | 517,700 |
Sep 12, 2023 | 72.10 | 72.20 | 71.50 | 71.57 | 71.16 | 729,500 |
Sep 11, 2023 | 72.28 | 72.48 | 71.88 | 72.42 | 72.01 | 731,900 |
Sep 8, 2023 | 71.62 | 72.01 | 71.48 | 71.64 | 71.23 | 468,400 |
Sep 7, 2023 | 71.08 | 71.68 | 70.86 | 71.54 | 71.13 | 575,200 |
Sep 6, 2023 | 72.47 | 72.47 | 71.50 | 71.93 | 71.52 | 932,700 |
Sep 5, 2023 | 72.44 | 72.80 | 72.19 | 72.60 | 72.19 | 582,500 |
Sep 1, 2023 | 73.07 | 73.07 | 72.27 | 72.52 | 72.11 | 499,100 |
Aug 31, 2023 | 72.55 | 72.92 | 72.44 | 72.58 | 72.17 | 596,500 |
Aug 30, 2023 | 72.07 | 72.53 | 71.91 | 72.44 | 72.03 | 557,600 |
Aug 29, 2023 | 70.56 | 72.04 | 70.49 | 71.98 | 71.57 | 759,500 |
Aug 28, 2023 | 70.61 | 70.73 | 70.18 | 70.60 | 70.20 | 439,100 |
Aug 25, 2023 | 69.88 | 70.44 | 69.15 | 70.11 | 69.71 | 739,200 |
Aug 24, 2023 | 71.54 | 71.54 | 69.57 | 69.58 | 69.18 | 535,400 |
Aug 23, 2023 | 70.07 | 71.04 | 70.05 | 70.88 | 70.48 | 736,400 |
Aug 22, 2023 | 70.38 | 70.38 | 69.70 | 69.83 | 69.43 | 501,900 |
Aug 21, 2023 | 69.29 | 69.99 | 69.09 | 69.88 | 69.48 | 452,200 |
Aug 18, 2023 | 68.36 | 69.16 | 68.27 | 68.94 | 68.55 | 1,536,400 |
Aug 17, 2023 | 69.94 | 70.03 | 68.91 | 69.01 | 68.62 | 584,700 |
Aug 16, 2023 | 70.29 | 70.62 | 69.77 | 69.79 | 69.39 | 428,700 |
Aug 15, 2023 | 70.95 | 71.06 | 70.25 | 70.37 | 69.97 | 599,300 |
Aug 14, 2023 | 70.19 | 71.06 | 70.08 | 71.06 | 70.65 | 430,300 |
Aug 11, 2023 | 70.24 | 70.57 | 70.02 | 70.27 | 69.87 | 1,075,200 |
Aug 10, 2023 | 70.99 | 71.58 | 70.32 | 70.56 | 70.16 | 610,700 |
Aug 9, 2023 | 71.23 | 71.36 | 70.32 | 70.45 | 70.05 | 410,600 |
Aug 8, 2023 | 71.25 | 71.30 | 70.67 | 71.21 | 70.80 | 411,000 |
Aug 7, 2023 | 71.36 | 71.58 | 70.97 | 71.58 | 71.17 | 548,300 |
Aug 4, 2023 | 71.87 | 72.13 | 70.93 | 71.00 | 70.59 | 517,900 |
Aug 3, 2023 | 71.19 | 71.73 | 71.08 | 71.40 | 70.99 | 413,600 |
Aug 2, 2023 | 72.43 | 72.43 | 71.37 | 71.59 | 71.18 | 532,500 |
Aug 1, 2023 | 72.96 | 73.13 | 72.71 | 73.02 | 72.60 | 434,500 |
Jul 31, 2023 | 73.17 | 73.29 | 72.90 | 73.23 | 72.81 | 1,141,700 |
Jul 28, 2023 | 72.59 | 73.19 | 72.52 | 73.08 | 72.66 | 436,900 |
Jul 27, 2023 | 73.26 | 73.40 | 71.72 | 71.87 | 71.46 | 771,400 |
Jul 26, 2023 | 72.37 | 72.64 | 71.97 | 72.34 | 71.93 | 517,900 |
Jul 25, 2023 | 72.13 | 72.75 | 72.13 | 72.51 | 72.10 | 371,900 |
Jul 24, 2023 | 72.11 | 72.26 | 71.76 | 72.11 | 71.70 | 378,300 |
Jul 21, 2023 | 72.54 | 72.54 | 71.84 | 71.88 | 71.47 | 726,100 |
Jul 20, 2023 | 73.03 | 73.18 | 71.89 | 72.00 | 71.59 | 889,600 |
Jul 19, 2023 | 73.64 | 73.80 | 73.18 | 73.40 | 72.98 | 3,526,000 |
Jul 18, 2023 | 72.76 | 73.61 | 72.41 | 73.40 | 72.98 | 716,300 |
Jul 17, 2023 | 72.44 | 72.95 | 72.35 | 72.81 | 72.39 | 627,600 |
Jul 14, 2023 | 72.16 | 72.81 | 72.12 | 72.24 | 71.83 | 789,000 |
Jul 13, 2023 | 71.72 | 72.21 | 71.57 | 72.05 | 71.64 | 625,400 |
Jul 12, 2023 | 71.18 | 71.43 | 70.82 | 71.16 | 70.75 | 484,100 |
Jul 11, 2023 | 70.24 | 70.49 | 69.86 | 70.40 | 70.00 | 455,100 |
Jul 10, 2023 | 69.96 | 70.13 | 69.56 | 70.08 | 69.68 | 1,104,800 |
Jul 7, 2023 | 70.30 | 70.75 | 69.99 | 70.01 | 69.61 | 505,100 |
Jul 6, 2023 | 70.21 | 70.40 | 69.83 | 70.32 | 69.92 | 534,000 |
Jul 5, 2023 | 70.49 | 71.01 | 70.49 | 70.81 | 70.41 | 461,700 |
Jul 3, 2023 | 70.79 | 70.87 | 70.60 | 70.78 | 70.38 | 370,500 |
Jun 30, 2023 | 70.43 | 70.93 | 70.35 | 70.76 | 70.36 | 453,600 |
Jun 29, 2023 | 69.68 | 69.89 | 69.46 | 69.78 | 69.38 | 597,200 |
Jun 28, 2023 | 69.35 | 70.03 | 69.27 | 69.69 | 69.29 | 567,700 |
Jun 27, 2023 | 68.85 | 69.67 | 68.69 | 69.53 | 69.13 | 1,129,900 |
Jun 26, 2023 | 69.21 | 69.59 | 68.47 | 68.52 | 68.13 | 724,100 |
Jun 23, 2023 | 0.13 Dividend | |||||
Jun 23, 2023 | 69.26 | 69.68 | 69.06 | 69.32 | 68.92 | 603,300 |
Jun 22, 2023 | 69.18 | 70.03 | 69.18 | 70.03 | 69.50 | 429,900 |
Jun 21, 2023 | 69.78 | 69.87 | 69.20 | 69.39 | 68.87 | 589,000 |
Jun 20, 2023 | 69.92 | 70.23 | 69.58 | 70.03 | 69.50 | 639,500 |
Jun 16, 2023 | 71.11 | 71.11 | 70.13 | 70.20 | 69.67 | 1,190,300 |
Jun 15, 2023 | 69.53 | 70.82 | 69.43 | 70.61 | 70.08 | 601,400 |
Jun 14, 2023 | 69.43 | 69.83 | 68.89 | 69.70 | 69.17 | 696,400 |
Jun 13, 2023 | 69.43 | 69.57 | 68.94 | 69.41 | 68.89 | 1,075,400 |
Jun 12, 2023 | 68.37 | 69.00 | 68.14 | 69.00 | 68.48 | 769,700 |
Jun 9, 2023 | 68.08 | 68.49 | 67.81 | 67.99 | 67.48 | 651,500 |
Jun 8, 2023 | 67.20 | 67.87 | 67.14 | 67.77 | 67.26 | 373,700 |
Jun 7, 2023 | 68.14 | 68.37 | 67.07 | 67.13 | 66.62 | 515,400 |
Jun 6, 2023 | 67.98 | 68.13 | 67.72 | 68.05 | 67.54 | 594,000 |
Jun 5, 2023 | 68.09 | 68.51 | 67.83 | 67.98 | 67.47 | 900,100 |
Jun 2, 2023 | 67.77 | 68.18 | 67.49 | 68.07 | 67.56 | 694,700 |
Jun 1, 2023 | 66.46 | 67.40 | 66.22 | 67.20 | 66.69 | 770,700 |
May 31, 2023 | 66.58 | 66.75 | 66.17 | 66.45 | 65.95 | 474,200 |
May 30, 2023 | 67.19 | 67.42 | 66.60 | 66.83 | 66.32 | 696,900 |
May 26, 2023 | 65.53 | 66.81 | 65.53 | 66.65 | 66.15 | 743,100 |
May 25, 2023 | 65.46 | 65.67 | 64.98 | 65.49 | 65.00 | 593,700 |
May 24, 2023 | 64.34 | 64.55 | 64.00 | 64.28 | 63.79 | 411,100 |
May 23, 2023 | 65.30 | 65.40 | 64.56 | 64.64 | 64.15 | 394,200 |
May 22, 2023 | 65.51 | 65.81 | 65.41 | 65.60 | 65.10 | 421,800 |
May 19, 2023 | 65.72 | 65.87 | 65.36 | 65.52 | 65.02 | 385,600 |
May 18, 2023 | 64.88 | 65.75 | 64.87 | 65.70 | 65.20 | 786,900 |
May 17, 2023 | 64.30 | 64.85 | 64.01 | 64.74 | 64.25 | 618,700 |
May 16, 2023 | 63.97 | 64.27 | 63.95 | 63.97 | 63.49 | 305,300 |
May 15, 2023 | 64.03 | 64.17 | 63.68 | 64.13 | 63.65 | 417,800 |
May 12, 2023 | 64.24 | 64.25 | 63.50 | 63.92 | 63.44 | 324,500 |
May 11, 2023 | 63.96 | 64.13 | 63.68 | 64.04 | 63.56 | 385,900 |
May 10, 2023 | 63.89 | 64.15 | 63.34 | 63.98 | 63.50 | 423,100 |
May 9, 2023 | 63.51 | 63.62 | 63.37 | 63.37 | 62.89 | 912,800 |
May 8, 2023 | 63.56 | 63.72 | 63.37 | 63.69 | 63.21 | 543,200 |
May 5, 2023 | 62.80 | 63.75 | 62.80 | 63.54 | 63.06 | 482,600 |
May 4, 2023 | 62.51 | 62.58 | 62.10 | 62.31 | 61.84 | 476,000 |
May 3, 2023 | 63.06 | 63.50 | 62.58 | 62.62 | 62.15 | 527,300 |
May 2, 2023 | 63.36 | 63.43 | 62.51 | 62.92 | 62.44 | 483,100 |
May 1, 2023 | 63.44 | 63.78 | 63.42 | 63.50 | 63.02 | 338,200 |
Apr 28, 2023 | 62.92 | 63.51 | 62.80 | 63.51 | 63.03 | 463,700 |
Apr 27, 2023 | 62.13 | 63.09 | 62.09 | 63.07 | 62.59 | 595,900 |
Apr 26, 2023 | 62.12 | 62.35 | 61.67 | 61.76 | 61.29 | 597,000 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%