NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:04 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 79.93 | 2,009,800 |
Apr 23, 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 80.29 | 2,176,100 |
Apr 22, 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 78.92 | 1,947,400 |
Apr 19, 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 78.08 | 3,132,200 |
Apr 18, 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 77.95 | 2,477,500 |
Apr 17, 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 78.05 | 3,316,700 |
Apr 16, 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 78.87 | 4,065,200 |
Apr 15, 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 79.15 | 3,030,800 |
Apr 12, 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 80.32 | 2,183,100 |
Apr 11, 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 81.82 | 2,689,500 |
Apr 10, 2024 | 81.33 | 82.04 | 80.68 | 81.23 | 81.23 | 3,796,200 |
Apr 9, 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 83.42 | 4,560,800 |
Apr 8, 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 83.13 | 1,887,600 |
Apr 5, 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 82.64 | 2,705,100 |
Apr 4, 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 82.34 | 2,286,700 |
Apr 3, 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 83.20 | 2,242,700 |
Apr 2, 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 82.71 | 3,114,900 |
Apr 1, 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 84.23 | 5,105,900 |
Mar 28, 2024 | 84.92 | 85.65 | 84.85 | 85.06 | 85.06 | 5,351,900 |
Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 84.76 | 3,853,100 |
Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 82.95 | 3,302,200 |
Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 83.09 | 1,855,800 |
Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 82.95 | 2,950,100 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 84.04 | 3,688,000 |
Mar 20, 2024 | 81.42 | 83.64 | 81.27 | 83.24 | 83.07 | 2,741,900 |
Mar 19, 2024 | 80.74 | 81.93 | 80.68 | 81.69 | 81.52 | 2,346,300 |
Mar 18, 2024 | 81.98 | 82.10 | 81.20 | 81.31 | 81.14 | 1,727,900 |
Mar 15, 2024 | 81.33 | 82.08 | 81.29 | 81.80 | 81.63 | 2,555,700 |
Mar 14, 2024 | 82.84 | 82.93 | 80.88 | 81.61 | 81.44 | 2,039,500 |
Mar 13, 2024 | 82.78 | 83.47 | 82.75 | 83.13 | 82.96 | 1,402,600 |
Mar 12, 2024 | 82.89 | 83.18 | 82.20 | 82.80 | 82.63 | 1,709,100 |
Mar 11, 2024 | 83.20 | 83.56 | 82.74 | 82.90 | 82.73 | 1,528,100 |
Mar 8, 2024 | 84.33 | 84.99 | 83.16 | 83.54 | 83.37 | 2,300,500 |
Mar 7, 2024 | 83.51 | 84.07 | 83.40 | 83.58 | 83.41 | 2,046,100 |
Mar 6, 2024 | 83.21 | 83.26 | 82.47 | 82.92 | 82.75 | 1,827,500 |
Mar 5, 2024 | 82.55 | 83.18 | 82.04 | 82.31 | 82.14 | 2,027,100 |
Mar 4, 2024 | 83.65 | 83.94 | 83.01 | 83.10 | 82.93 | 1,922,500 |
Mar 1, 2024 | 82.63 | 83.34 | 82.08 | 83.18 | 83.01 | 2,049,900 |
Feb 29, 2024 | 82.90 | 83.23 | 81.82 | 82.25 | 82.08 | 2,445,100 |
Feb 28, 2024 | 81.81 | 82.36 | 81.57 | 81.78 | 81.61 | 1,713,500 |
Feb 27, 2024 | 82.03 | 82.51 | 81.84 | 82.41 | 82.24 | 2,036,200 |
Feb 26, 2024 | 80.67 | 81.45 | 80.47 | 81.28 | 81.11 | 1,912,200 |
Feb 23, 2024 | 80.64 | 81.25 | 80.23 | 80.77 | 80.60 | 2,324,000 |
Feb 22, 2024 | 80.26 | 80.84 | 79.97 | 80.62 | 80.45 | 2,372,100 |
Feb 21, 2024 | 79.85 | 80.13 | 79.36 | 79.96 | 79.79 | 1,888,400 |
Feb 20, 2024 | 80.50 | 80.68 | 80.00 | 80.35 | 80.18 | 2,901,300 |
Feb 16, 2024 | 81.67 | 82.29 | 81.27 | 81.46 | 81.29 | 3,815,700 |
Feb 15, 2024 | 81.22 | 82.72 | 81.11 | 82.54 | 82.37 | 10,343,000 |
Feb 14, 2024 | 79.86 | 80.72 | 79.30 | 80.48 | 80.31 | 2,693,600 |
Feb 13, 2024 | 79.28 | 79.79 | 78.02 | 78.67 | 78.51 | 4,231,300 |
Feb 12, 2024 | 80.74 | 82.24 | 80.74 | 82.00 | 81.83 | 3,958,200 |
Feb 9, 2024 | 79.56 | 80.61 | 79.37 | 80.54 | 80.37 | 2,482,000 |
Feb 8, 2024 | 78.12 | 79.32 | 77.87 | 79.27 | 79.10 | 2,820,100 |
Feb 7, 2024 | 78.41 | 78.44 | 77.59 | 78.07 | 77.91 | 2,216,200 |
Feb 6, 2024 | 77.44 | 78.29 | 77.18 | 78.21 | 78.05 | 1,934,800 |
Feb 5, 2024 | 77.76 | 78.02 | 76.78 | 77.53 | 77.37 | 3,181,000 |
Feb 2, 2024 | 78.06 | 78.98 | 77.73 | 78.55 | 78.39 | 3,731,300 |
Feb 1, 2024 | 78.51 | 79.09 | 77.38 | 79.02 | 78.85 | 5,103,300 |
Jan 31, 2024 | 79.65 | 80.37 | 77.87 | 77.90 | 77.74 | 4,355,600 |
Jan 30, 2024 | 80.15 | 80.35 | 79.62 | 79.87 | 79.70 | 3,089,100 |
Jan 29, 2024 | 79.24 | 80.55 | 78.82 | 80.54 | 80.37 | 1,991,300 |
Jan 26, 2024 | 79.49 | 79.92 | 78.93 | 79.16 | 78.99 | 2,030,500 |
Jan 25, 2024 | 79.63 | 79.83 | 78.54 | 79.11 | 78.94 | 2,569,200 |
Jan 24, 2024 | 80.12 | 80.15 | 78.42 | 78.49 | 78.33 | 2,985,400 |
Jan 23, 2024 | 80.08 | 80.22 | 78.77 | 79.13 | 78.96 | 2,202,700 |
Jan 22, 2024 | 78.43 | 79.51 | 78.42 | 79.42 | 79.25 | 3,025,900 |
Jan 19, 2024 | 77.27 | 77.89 | 76.44 | 77.78 | 77.62 | 3,317,100 |
Jan 18, 2024 | 77.05 | 77.24 | 76.04 | 77.00 | 76.84 | 2,850,300 |
Jan 17, 2024 | 76.01 | 76.73 | 75.77 | 76.54 | 76.38 | 2,268,500 |
Jan 16, 2024 | 77.45 | 77.68 | 76.80 | 77.13 | 76.97 | 2,950,100 |
Jan 12, 2024 | 79.13 | 79.58 | 77.83 | 78.07 | 77.91 | 2,306,000 |
Jan 11, 2024 | 78.56 | 78.67 | 77.30 | 78.21 | 78.05 | 3,511,300 |
Jan 10, 2024 | 78.67 | 78.91 | 77.99 | 78.79 | 78.63 | 2,816,600 |
Jan 9, 2024 | 78.50 | 79.07 | 78.10 | 78.75 | 78.59 | 2,591,200 |
Jan 8, 2024 | 78.06 | 79.55 | 77.67 | 79.54 | 79.37 | 2,538,500 |
Jan 5, 2024 | 77.85 | 78.94 | 77.68 | 78.09 | 77.93 | 3,018,700 |
Jan 4, 2024 | 78.39 | 78.90 | 78.25 | 78.31 | 78.15 | 2,978,800 |
Jan 3, 2024 | 79.74 | 79.84 | 78.27 | 78.42 | 78.26 | 3,832,900 |
Jan 2, 2024 | 80.53 | 81.41 | 80.15 | 80.60 | 80.43 | 3,533,700 |
Dec 29, 2023 | 82.18 | 82.40 | 81.08 | 81.10 | 80.93 | 2,963,000 |
Dec 28, 2023 | 82.39 | 82.86 | 82.11 | 82.37 | 82.20 | 2,379,300 |
Dec 27, 2023 | 82.59 | 82.98 | 82.16 | 82.70 | 82.53 | 2,341,900 |
Dec 26, 2023 | 81.69 | 82.62 | 81.47 | 82.40 | 82.23 | 2,664,600 |
Dec 22, 2023 | 81.16 | 81.92 | 80.88 | 81.38 | 81.21 | 3,215,900 |
Dec 21, 2023 | 80.20 | 80.71 | 79.79 | 80.68 | 80.51 | 4,056,300 |
Dec 20, 2023 | 80.73 | 81.64 | 79.25 | 79.28 | 79.11 | 4,536,900 |
Dec 19, 2023 | 0.40 Dividend | |||||
Dec 19, 2023 | 79.89 | 81.00 | 79.70 | 80.89 | 80.72 | 4,482,300 |
Dec 18, 2023 | 80.05 | 80.37 | 79.55 | 79.69 | 79.12 | 8,764,400 |
Dec 15, 2023 | 80.46 | 80.68 | 79.26 | 79.66 | 79.09 | 8,779,200 |
Dec 14, 2023 | 79.61 | 80.89 | 79.47 | 80.33 | 79.76 | 8,077,900 |
Dec 13, 2023 | 75.66 | 78.30 | 75.09 | 78.28 | 77.72 | 6,152,800 |
Dec 12, 2023 | 75.58 | 75.87 | 74.97 | 75.61 | 75.07 | 2,481,900 |
Dec 11, 2023 | 75.48 | 75.82 | 75.17 | 75.68 | 75.14 | 2,164,900 |
Dec 8, 2023 | 74.87 | 75.89 | 74.74 | 75.51 | 74.97 | 4,168,400 |
Dec 7, 2023 | 74.50 | 75.02 | 74.15 | 74.98 | 74.45 | 4,031,500 |
Dec 6, 2023 | 75.07 | 75.98 | 74.32 | 74.36 | 73.83 | 3,341,400 |
Dec 5, 2023 | 75.24 | 75.24 | 74.40 | 74.57 | 74.04 | 2,447,400 |
Dec 4, 2023 | 74.44 | 75.61 | 74.40 | 75.58 | 75.04 | 2,986,800 |
Dec 1, 2023 | 72.47 | 74.87 | 72.07 | 74.79 | 74.26 | 3,872,400 |
Nov 30, 2023 | 72.78 | 73.03 | 72.30 | 72.61 | 72.09 | 4,023,200 |
Nov 29, 2023 | 72.59 | 73.48 | 72.26 | 72.36 | 71.85 | 3,448,000 |
Nov 28, 2023 | 72.20 | 72.45 | 71.66 | 71.98 | 71.47 | 3,712,100 |
Nov 27, 2023 | 72.18 | 72.43 | 71.68 | 72.29 | 71.78 | 2,114,300 |
Nov 24, 2023 | 72.01 | 72.68 | 71.91 | 72.49 | 71.97 | 1,536,200 |
Nov 22, 2023 | 72.04 | 72.52 | 71.75 | 72.04 | 71.53 | 3,061,200 |
Nov 21, 2023 | 72.08 | 72.18 | 71.56 | 71.59 | 71.08 | 2,117,900 |
Nov 20, 2023 | 72.20 | 72.64 | 71.88 | 72.50 | 71.98 | 2,446,900 |
Nov 17, 2023 | 71.75 | 72.23 | 71.62 | 72.07 | 71.56 | 3,742,800 |
Nov 16, 2023 | 71.97 | 72.23 | 70.84 | 71.18 | 70.67 | 3,867,300 |
Nov 15, 2023 | 72.16 | 73.49 | 72.01 | 72.28 | 71.77 | 5,347,300 |
Nov 14, 2023 | 70.43 | 72.14 | 70.43 | 72.13 | 71.62 | 3,582,600 |
Nov 13, 2023 | 68.03 | 68.63 | 67.74 | 68.40 | 67.91 | 3,093,200 |
Nov 10, 2023 | 68.02 | 68.61 | 67.45 | 68.38 | 67.89 | 2,198,100 |
Nov 9, 2023 | 69.11 | 69.15 | 67.52 | 67.64 | 67.16 | 2,782,100 |
Nov 8, 2023 | 69.42 | 69.59 | 68.47 | 68.70 | 68.21 | 2,157,400 |
Nov 7, 2023 | 69.38 | 69.77 | 68.98 | 69.51 | 69.02 | 1,852,000 |
Nov 6, 2023 | 70.56 | 70.65 | 69.32 | 69.71 | 69.21 | 1,933,600 |
Nov 3, 2023 | 69.89 | 71.03 | 69.89 | 70.53 | 70.03 | 3,283,600 |
Nov 2, 2023 | 67.82 | 68.75 | 67.67 | 68.70 | 68.21 | 2,476,800 |
Nov 1, 2023 | 66.52 | 66.97 | 65.97 | 66.90 | 66.42 | 2,627,900 |
Oct 31, 2023 | 66.08 | 66.72 | 65.86 | 66.57 | 66.10 | 1,620,900 |
Oct 30, 2023 | 66.22 | 66.64 | 65.49 | 65.97 | 65.50 | 4,042,800 |
Oct 27, 2023 | 66.54 | 66.66 | 65.39 | 65.62 | 65.15 | 3,135,300 |
Oct 26, 2023 | 66.42 | 67.03 | 66.00 | 66.41 | 65.94 | 3,214,100 |
Oct 25, 2023 | 66.75 | 66.97 | 66.10 | 66.23 | 65.76 | 1,768,700 |
Oct 24, 2023 | 67.36 | 67.79 | 66.90 | 67.31 | 66.83 | 2,047,700 |
Oct 23, 2023 | 67.00 | 67.72 | 66.59 | 66.76 | 66.29 | 2,641,900 |
Oct 20, 2023 | 68.21 | 68.31 | 67.31 | 67.34 | 66.86 | 3,596,000 |
Oct 19, 2023 | 69.10 | 69.62 | 68.10 | 68.21 | 67.72 | 3,496,800 |
Oct 18, 2023 | 70.24 | 70.24 | 69.16 | 69.30 | 68.81 | 1,880,700 |
Oct 17, 2023 | 69.55 | 71.35 | 69.52 | 70.78 | 70.28 | 2,309,200 |
Oct 16, 2023 | 69.41 | 70.11 | 69.17 | 69.96 | 69.46 | 1,344,400 |
Oct 13, 2023 | 69.70 | 69.82 | 68.63 | 68.85 | 68.36 | 1,814,200 |
Oct 12, 2023 | 71.13 | 71.13 | 69.06 | 69.47 | 68.98 | 1,758,500 |
Oct 11, 2023 | 71.24 | 71.68 | 70.53 | 71.03 | 70.52 | 1,002,800 |
Oct 10, 2023 | 70.48 | 71.59 | 70.48 | 71.15 | 70.64 | 1,330,100 |
Oct 9, 2023 | 69.49 | 70.59 | 69.48 | 70.38 | 69.88 | 984,000 |
Oct 6, 2023 | 68.91 | 70.32 | 68.55 | 69.96 | 69.46 | 1,520,700 |
Oct 5, 2023 | 69.05 | 69.51 | 68.73 | 69.33 | 68.84 | 1,479,700 |
Oct 4, 2023 | 69.11 | 69.39 | 68.38 | 69.22 | 68.73 | 1,743,600 |
Oct 3, 2023 | 69.94 | 70.16 | 68.89 | 69.21 | 68.72 | 1,979,300 |
Oct 2, 2023 | 71.32 | 71.48 | 70.03 | 70.37 | 69.87 | 1,593,200 |
Sep 29, 2023 | 72.38 | 72.44 | 71.24 | 71.44 | 70.93 | 1,322,200 |
Sep 28, 2023 | 71.20 | 72.22 | 71.18 | 71.85 | 71.34 | 1,138,200 |
Sep 27, 2023 | 70.94 | 71.55 | 70.56 | 71.19 | 70.68 | 1,460,700 |
Sep 26, 2023 | 71.01 | 71.59 | 70.48 | 70.52 | 70.02 | 1,772,800 |
Sep 25, 2023 | 70.73 | 71.58 | 70.65 | 71.45 | 70.94 | 1,196,600 |
Sep 22, 2023 | 71.48 | 71.79 | 71.07 | 71.10 | 70.59 | 1,196,700 |
Sep 21, 2023 | 0.32 Dividend | |||||
Sep 21, 2023 | 71.86 | 71.96 | 71.28 | 71.30 | 70.79 | 2,254,000 |
Sep 20, 2023 | 73.75 | 74.18 | 72.72 | 72.72 | 71.89 | 1,170,700 |
Sep 19, 2023 | 73.82 | 74.11 | 73.21 | 73.46 | 72.62 | 831,000 |
Sep 18, 2023 | 74.27 | 74.30 | 73.74 | 73.74 | 72.89 | 876,600 |
Sep 15, 2023 | 74.70 | 74.81 | 73.89 | 74.23 | 73.38 | 946,000 |
Sep 14, 2023 | 74.60 | 75.22 | 74.49 | 75.01 | 74.15 | 642,400 |
Sep 13, 2023 | 74.57 | 74.73 | 73.74 | 73.98 | 73.13 | 671,200 |
Sep 12, 2023 | 74.42 | 74.92 | 74.29 | 74.48 | 73.62 | 517,400 |
Sep 11, 2023 | 74.91 | 75.07 | 74.47 | 74.53 | 73.67 | 739,400 |
Sep 8, 2023 | 74.62 | 74.73 | 74.16 | 74.38 | 73.53 | 500,900 |
Sep 7, 2023 | 74.82 | 74.92 | 74.22 | 74.56 | 73.70 | 831,600 |
Sep 6, 2023 | 75.62 | 76.04 | 74.84 | 75.27 | 74.41 | 707,800 |
Sep 5, 2023 | 76.68 | 76.77 | 75.51 | 75.55 | 74.68 | 902,700 |
Sep 1, 2023 | 76.87 | 77.57 | 76.76 | 77.14 | 76.25 | 1,107,400 |
Aug 31, 2023 | 76.52 | 76.91 | 76.22 | 76.22 | 75.34 | 782,900 |
Aug 30, 2023 | 75.89 | 76.66 | 75.76 | 76.40 | 75.52 | 546,800 |
Aug 29, 2023 | 75.03 | 76.16 | 74.63 | 76.07 | 75.20 | 954,800 |
Aug 28, 2023 | 74.74 | 75.48 | 74.74 | 75.03 | 74.17 | 1,002,500 |
Aug 25, 2023 | 74.44 | 74.79 | 73.42 | 74.39 | 73.54 | 1,379,600 |
Aug 24, 2023 | 74.90 | 75.32 | 74.07 | 74.09 | 73.24 | 1,152,200 |
Aug 23, 2023 | 74.38 | 75.23 | 74.16 | 75.08 | 74.22 | 1,046,100 |
Aug 22, 2023 | 74.80 | 75.00 | 74.08 | 74.33 | 73.48 | 985,900 |
Aug 21, 2023 | 74.68 | 74.89 | 74.02 | 74.53 | 73.67 | 1,009,800 |
Aug 18, 2023 | 73.67 | 74.88 | 73.56 | 74.67 | 73.81 | 1,803,600 |
Aug 17, 2023 | 75.33 | 75.49 | 74.25 | 74.26 | 73.41 | 1,332,100 |
Aug 16, 2023 | 76.02 | 76.43 | 75.12 | 75.12 | 74.26 | 1,090,800 |
Aug 15, 2023 | 76.60 | 76.64 | 76.01 | 76.06 | 75.19 | 1,159,900 |
Aug 14, 2023 | 76.77 | 77.08 | 76.24 | 77.07 | 76.19 | 856,500 |
Aug 11, 2023 | 76.78 | 77.47 | 76.70 | 77.22 | 76.33 | 1,155,200 |
Aug 10, 2023 | 77.72 | 78.45 | 76.77 | 77.09 | 76.20 | 1,056,500 |
Aug 9, 2023 | 77.96 | 77.96 | 77.11 | 77.42 | 76.53 | 678,300 |
Aug 8, 2023 | 77.65 | 78.11 | 77.01 | 78.07 | 77.17 | 852,100 |
Aug 7, 2023 | 78.66 | 78.81 | 77.88 | 78.54 | 77.64 | 751,700 |
Aug 4, 2023 | 78.76 | 79.32 | 78.30 | 78.50 | 77.60 | 1,397,100 |
Aug 3, 2023 | 78.53 | 79.07 | 78.05 | 78.64 | 77.74 | 955,700 |
Aug 2, 2023 | 79.05 | 79.25 | 78.47 | 78.85 | 77.94 | 1,120,700 |
Aug 1, 2023 | 79.79 | 80.00 | 79.14 | 79.94 | 79.02 | 884,500 |
Jul 31, 2023 | 79.59 | 80.33 | 79.59 | 80.31 | 79.39 | 1,518,600 |
Jul 28, 2023 | 79.21 | 79.59 | 79.02 | 79.40 | 78.49 | 759,900 |
Jul 27, 2023 | 79.87 | 79.97 | 78.08 | 78.38 | 77.48 | 1,430,100 |
Jul 26, 2023 | 78.72 | 79.68 | 78.69 | 79.41 | 78.50 | 1,143,800 |
Jul 25, 2023 | 78.63 | 79.30 | 78.58 | 78.79 | 77.89 | 761,600 |
Jul 24, 2023 | 78.65 | 79.32 | 78.42 | 78.78 | 77.88 | 864,500 |
Jul 21, 2023 | 79.36 | 79.45 | 78.47 | 78.54 | 77.64 | 2,790,100 |
Jul 20, 2023 | 79.61 | 79.62 | 78.53 | 78.87 | 77.96 | 1,390,500 |
Jul 19, 2023 | 79.48 | 79.87 | 79.19 | 79.55 | 78.64 | 1,284,900 |
Jul 18, 2023 | 78.27 | 79.35 | 78.20 | 79.23 | 78.32 | 1,594,900 |
Jul 17, 2023 | 77.31 | 78.52 | 77.24 | 78.21 | 77.31 | 923,800 |
Jul 14, 2023 | 78.10 | 78.10 | 76.89 | 77.42 | 76.53 | 1,287,500 |
Jul 13, 2023 | 77.77 | 78.25 | 77.49 | 78.16 | 77.26 | 903,900 |
Jul 12, 2023 | 77.90 | 77.98 | 77.32 | 77.52 | 76.63 | 1,516,200 |
Jul 11, 2023 | 76.17 | 76.79 | 75.84 | 76.67 | 75.79 | 1,231,500 |
Jul 10, 2023 | 74.58 | 75.98 | 74.42 | 75.97 | 75.10 | 943,500 |
Jul 7, 2023 | 73.92 | 75.33 | 73.92 | 74.70 | 73.84 | 1,275,800 |
Jul 6, 2023 | 74.18 | 74.20 | 73.01 | 73.83 | 72.98 | 1,329,400 |
Jul 5, 2023 | 75.62 | 75.62 | 74.90 | 75.05 | 74.19 | 1,065,200 |
Jul 3, 2023 | 75.54 | 76.28 | 75.43 | 75.93 | 75.06 | 725,000 |
Jun 30, 2023 | 76.04 | 76.12 | 75.51 | 75.62 | 74.75 | 1,620,200 |
Jun 29, 2023 | 74.58 | 75.56 | 74.51 | 75.40 | 74.53 | 1,427,600 |
Jun 28, 2023 | 73.93 | 74.49 | 73.60 | 74.46 | 73.61 | 1,001,100 |
Jun 27, 2023 | 73.21 | 74.31 | 72.90 | 74.07 | 73.22 | 937,900 |
Jun 26, 2023 | 72.89 | 73.80 | 72.85 | 73.03 | 72.19 | 688,500 |
Jun 23, 2023 | 0.24 Dividend | |||||
Jun 23, 2023 | 72.97 | 73.65 | 72.71 | 72.85 | 72.01 | 1,441,600 |
Jun 22, 2023 | 74.64 | 74.64 | 73.92 | 74.26 | 73.18 | 960,100 |
Jun 21, 2023 | 74.72 | 75.30 | 74.38 | 74.85 | 73.76 | 1,170,400 |
Jun 20, 2023 | 75.00 | 75.16 | 74.45 | 74.99 | 73.89 | 1,240,800 |
Jun 16, 2023 | 76.12 | 76.36 | 74.98 | 75.24 | 74.14 | 2,782,300 |
Jun 15, 2023 | 74.97 | 75.95 | 74.91 | 75.92 | 74.81 | 1,301,400 |
Jun 14, 2023 | 76.31 | 76.64 | 74.75 | 75.33 | 74.23 | 1,764,000 |
Jun 13, 2023 | 75.54 | 76.53 | 75.46 | 76.12 | 75.01 | 1,316,800 |
Jun 12, 2023 | 75.02 | 75.60 | 74.62 | 75.27 | 74.17 | 931,400 |
Jun 9, 2023 | 75.50 | 75.58 | 74.72 | 74.91 | 73.82 | 1,026,600 |
Jun 8, 2023 | 75.63 | 75.88 | 74.90 | 75.52 | 74.42 | 1,512,600 |
Jun 7, 2023 | 74.94 | 76.06 | 74.94 | 75.84 | 74.73 | 1,687,800 |
Jun 6, 2023 | 72.30 | 74.70 | 72.30 | 74.43 | 73.34 | 1,941,400 |
Jun 5, 2023 | 73.24 | 73.26 | 72.08 | 72.52 | 71.46 | 1,933,000 |
Jun 2, 2023 | 71.92 | 73.54 | 71.69 | 73.50 | 72.43 | 1,605,700 |
Jun 1, 2023 | 70.19 | 71.19 | 69.87 | 70.95 | 69.91 | 1,534,600 |
May 31, 2023 | 70.58 | 71.10 | 69.63 | 70.16 | 69.14 | 2,032,700 |
May 30, 2023 | 71.39 | 71.71 | 70.60 | 70.92 | 69.88 | 1,617,400 |
May 26, 2023 | 70.43 | 71.26 | 70.30 | 71.14 | 70.10 | 1,183,900 |
May 25, 2023 | 70.81 | 70.90 | 69.76 | 70.37 | 69.34 | 1,540,800 |
May 24, 2023 | 71.32 | 71.39 | 70.56 | 70.91 | 69.87 | 1,322,400 |
May 23, 2023 | 71.87 | 72.91 | 71.66 | 71.70 | 70.65 | 1,260,200 |
May 22, 2023 | 71.36 | 72.31 | 71.11 | 71.99 | 70.94 | 1,243,600 |
May 19, 2023 | 72.11 | 72.13 | 70.80 | 71.11 | 70.07 | 1,392,900 |
May 18, 2023 | 70.91 | 71.73 | 70.71 | 71.59 | 70.54 | 1,175,900 |
May 17, 2023 | 70.05 | 71.28 | 69.55 | 71.19 | 70.15 | 1,057,900 |
May 16, 2023 | 70.13 | 70.18 | 69.58 | 69.60 | 68.58 | 666,000 |
May 15, 2023 | 70.00 | 70.96 | 69.81 | 70.62 | 69.59 | 947,500 |
May 12, 2023 | 70.14 | 70.36 | 69.33 | 69.76 | 68.74 | 628,800 |
May 11, 2023 | 69.97 | 70.19 | 69.52 | 69.89 | 68.87 | 987,800 |
May 10, 2023 | 71.07 | 71.07 | 69.77 | 70.45 | 69.42 | 961,600 |
May 9, 2023 | 69.87 | 70.38 | 69.55 | 70.09 | 69.07 | 738,800 |
May 8, 2023 | 70.78 | 70.89 | 69.93 | 70.28 | 69.25 | 739,000 |
May 5, 2023 | 69.99 | 70.72 | 69.93 | 70.48 | 69.45 | 1,113,700 |
May 4, 2023 | 69.21 | 69.29 | 68.18 | 68.85 | 67.84 | 2,024,100 |
May 3, 2023 | 69.57 | 70.97 | 69.56 | 69.63 | 68.61 | 1,609,000 |
May 2, 2023 | 70.46 | 70.46 | 68.64 | 69.35 | 68.34 | 1,383,700 |
May 1, 2023 | 70.69 | 71.62 | 70.60 | 70.82 | 69.79 | 1,245,800 |
Apr 28, 2023 | 69.99 | 71.01 | 69.94 | 70.78 | 69.75 | 1,327,200 |
Apr 27, 2023 | 69.47 | 70.20 | 69.06 | 70.13 | 69.11 | 1,056,300 |
Apr 26, 2023 | 69.57 | 70.03 | 69.09 | 69.26 | 68.25 | 1,196,000 |
Apr 25, 2023 | 70.94 | 71.06 | 69.90 | 69.92 | 68.90 | 1,030,800 |
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%