NasdaqGM - Delayed Quote • USD
Vanguard International High Dividend Yield Index Fund ETF Shares (VYMI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:55 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 | 67.98 | 67.98 | 67.55 | 67.79 | 67.79 | 212,900 |
Apr 23, 2024 | 67.63 | 68.06 | 67.51 | 68.04 | 68.04 | 245,500 |
Apr 22, 2024 | 67.19 | 67.68 | 66.97 | 67.51 | 67.51 | 278,400 |
Apr 19, 2024 | 66.51 | 66.94 | 66.44 | 66.85 | 66.85 | 291,300 |
Apr 18, 2024 | 66.59 | 66.87 | 66.35 | 66.51 | 66.51 | 344,400 |
Apr 17, 2024 | 66.65 | 66.74 | 66.13 | 66.44 | 66.44 | 379,100 |
Apr 16, 2024 | 66.47 | 66.47 | 65.99 | 66.16 | 66.16 | 395,900 |
Apr 15, 2024 | 67.98 | 68.00 | 67.01 | 67.14 | 67.14 | 316,600 |
Apr 12, 2024 | 67.86 | 68.00 | 67.19 | 67.27 | 67.27 | 323,400 |
Apr 11, 2024 | 68.54 | 68.54 | 67.76 | 68.32 | 68.32 | 290,200 |
Apr 10, 2024 | 68.42 | 68.54 | 68.02 | 68.27 | 68.27 | 411,000 |
Apr 9, 2024 | 69.37 | 69.50 | 68.97 | 69.24 | 69.24 | 254,000 |
Apr 8, 2024 | 69.05 | 69.15 | 68.88 | 69.08 | 69.08 | 334,900 |
Apr 5, 2024 | 68.47 | 68.71 | 68.17 | 68.60 | 68.60 | 209,100 |
Apr 4, 2024 | 69.41 | 69.41 | 68.43 | 68.54 | 68.54 | 252,700 |
Apr 3, 2024 | 68.40 | 68.86 | 68.39 | 68.78 | 68.78 | 310,300 |
Apr 2, 2024 | 68.29 | 68.46 | 68.23 | 68.40 | 68.40 | 277,600 |
Apr 1, 2024 | 68.70 | 68.80 | 68.31 | 68.48 | 68.48 | 376,000 |
Mar 28, 2024 | 68.68 | 68.86 | 68.68 | 68.80 | 68.80 | 287,300 |
Mar 27, 2024 | 68.52 | 68.85 | 68.46 | 68.85 | 68.85 | 946,900 |
Mar 26, 2024 | 68.66 | 68.66 | 68.34 | 68.36 | 68.36 | 1,619,800 |
Mar 25, 2024 | 68.37 | 68.56 | 68.34 | 68.41 | 68.41 | 308,000 |
Mar 22, 2024 | 68.63 | 68.63 | 68.29 | 68.38 | 68.38 | 242,900 |
Mar 21, 2024 | 68.78 | 68.90 | 68.59 | 68.63 | 68.63 | 301,800 |
Mar 20, 2024 | 67.93 | 68.67 | 67.78 | 68.67 | 68.67 | 446,100 |
Mar 19, 2024 | 67.81 | 68.06 | 67.72 | 67.95 | 67.95 | 356,600 |
Mar 18, 2024 | 67.91 | 68.01 | 67.72 | 67.80 | 67.80 | 352,900 |
Mar 15, 2024 | 0.62 Dividend | |||||
Mar 15, 2024 | 67.95 | 68.07 | 67.72 | 67.91 | 67.91 | 306,800 |
Mar 14, 2024 | 68.88 | 68.88 | 68.16 | 68.41 | 67.79 | 492,300 |
Mar 13, 2024 | 68.78 | 69.02 | 68.77 | 68.92 | 68.30 | 262,900 |
Mar 12, 2024 | 68.57 | 68.79 | 68.32 | 68.78 | 68.16 | 345,800 |
Mar 11, 2024 | 68.31 | 68.46 | 68.15 | 68.44 | 67.82 | 350,700 |
Mar 8, 2024 | 69.02 | 69.06 | 68.63 | 68.70 | 68.08 | 301,400 |
Mar 7, 2024 | 68.67 | 68.84 | 68.55 | 68.78 | 68.16 | 307,600 |
Mar 6, 2024 | 68.29 | 68.42 | 68.14 | 68.22 | 67.61 | 344,800 |
Mar 5, 2024 | 67.51 | 67.75 | 67.31 | 67.44 | 66.83 | 441,700 |
Mar 4, 2024 | 67.43 | 67.49 | 67.32 | 67.36 | 66.75 | 742,400 |
Mar 1, 2024 | 67.40 | 67.63 | 67.13 | 67.59 | 66.98 | 304,800 |
Feb 29, 2024 | 67.22 | 67.31 | 66.82 | 67.04 | 66.44 | 504,600 |
Feb 28, 2024 | 66.95 | 66.97 | 66.76 | 66.85 | 66.25 | 309,100 |
Feb 27, 2024 | 67.23 | 67.30 | 67.15 | 67.26 | 66.65 | 244,900 |
Feb 26, 2024 | 67.28 | 67.28 | 66.92 | 67.03 | 66.43 | 391,100 |
Feb 23, 2024 | 67.34 | 67.43 | 67.22 | 67.34 | 66.73 | 349,600 |
Feb 22, 2024 | 67.22 | 67.32 | 67.04 | 67.26 | 66.65 | 473,800 |
Feb 21, 2024 | 66.71 | 66.80 | 66.54 | 66.76 | 66.16 | 809,300 |
Feb 20, 2024 | 66.82 | 66.89 | 66.63 | 66.76 | 66.16 | 413,600 |
Feb 16, 2024 | 66.21 | 66.49 | 66.08 | 66.28 | 65.68 | 522,300 |
Feb 15, 2024 | 65.62 | 66.09 | 65.60 | 66.03 | 65.44 | 484,100 |
Feb 14, 2024 | 65.14 | 65.39 | 65.12 | 65.38 | 64.79 | 407,200 |
Feb 13, 2024 | 65.31 | 65.31 | 64.58 | 64.81 | 64.23 | 1,006,900 |
Feb 12, 2024 | 65.47 | 65.88 | 65.43 | 65.71 | 65.12 | 480,100 |
Feb 9, 2024 | 65.20 | 65.44 | 65.06 | 65.43 | 64.84 | 581,600 |
Feb 8, 2024 | 65.53 | 65.53 | 65.15 | 65.35 | 64.76 | 459,800 |
Feb 7, 2024 | 65.68 | 65.81 | 65.52 | 65.68 | 65.09 | 321,000 |
Feb 6, 2024 | 65.37 | 65.80 | 65.28 | 65.80 | 65.21 | 512,200 |
Feb 5, 2024 | 65.18 | 65.22 | 64.82 | 65.09 | 64.50 | 766,000 |
Feb 2, 2024 | 65.71 | 65.71 | 65.30 | 65.50 | 64.91 | 380,200 |
Feb 1, 2024 | 65.85 | 66.08 | 65.56 | 66.08 | 65.48 | 311,300 |
Jan 31, 2024 | 66.35 | 66.44 | 65.60 | 65.69 | 65.10 | 396,500 |
Jan 30, 2024 | 65.92 | 66.07 | 65.70 | 66.07 | 65.48 | 415,700 |
Jan 29, 2024 | 65.86 | 66.11 | 65.65 | 66.07 | 65.48 | 357,200 |
Jan 26, 2024 | 65.87 | 65.91 | 65.69 | 65.79 | 65.20 | 358,400 |
Jan 25, 2024 | 65.72 | 65.72 | 65.25 | 65.62 | 65.03 | 353,500 |
Jan 24, 2024 | 65.89 | 65.89 | 65.43 | 65.43 | 64.84 | 351,900 |
Jan 23, 2024 | 64.89 | 64.97 | 64.68 | 64.96 | 64.38 | 314,600 |
Jan 22, 2024 | 64.97 | 65.14 | 64.83 | 64.98 | 64.39 | 343,600 |
Jan 19, 2024 | 64.55 | 64.94 | 64.37 | 64.94 | 64.36 | 429,700 |
Jan 18, 2024 | 64.58 | 64.65 | 64.34 | 64.62 | 64.04 | 364,600 |
Jan 17, 2024 | 64.25 | 64.39 | 64.09 | 64.37 | 63.79 | 377,700 |
Jan 16, 2024 | 65.41 | 65.41 | 64.86 | 64.97 | 64.38 | 447,500 |
Jan 12, 2024 | 66.41 | 66.50 | 65.95 | 66.07 | 65.48 | 270,000 |
Jan 11, 2024 | 66.09 | 66.09 | 65.36 | 65.86 | 65.27 | 943,900 |
Jan 10, 2024 | 65.90 | 65.96 | 65.76 | 65.89 | 65.30 | 380,600 |
Jan 9, 2024 | 66.06 | 66.06 | 65.74 | 65.80 | 65.21 | 331,200 |
Jan 8, 2024 | 66.21 | 66.64 | 66.04 | 66.63 | 66.03 | 436,900 |
Jan 5, 2024 | 66.15 | 66.74 | 66.06 | 66.28 | 65.68 | 350,600 |
Jan 4, 2024 | 65.94 | 66.26 | 65.92 | 65.96 | 65.37 | 388,500 |
Jan 3, 2024 | 65.57 | 65.91 | 65.42 | 65.78 | 65.19 | 383,600 |
Jan 2, 2024 | 66.06 | 66.27 | 65.92 | 66.07 | 65.48 | 616,700 |
Dec 29, 2023 | 66.53 | 66.66 | 66.33 | 66.49 | 65.89 | 233,800 |
Dec 28, 2023 | 66.40 | 66.72 | 66.35 | 66.40 | 65.80 | 279,600 |
Dec 27, 2023 | 66.29 | 66.54 | 66.22 | 66.50 | 65.90 | 329,500 |
Dec 26, 2023 | 65.98 | 66.24 | 65.96 | 66.24 | 65.64 | 330,100 |
Dec 22, 2023 | 65.88 | 65.99 | 65.68 | 65.83 | 65.24 | 506,400 |
Dec 21, 2023 | 65.34 | 65.58 | 65.19 | 65.52 | 64.93 | 593,900 |
Dec 20, 2023 | 65.30 | 65.37 | 64.56 | 64.60 | 64.02 | 430,700 |
Dec 19, 2023 | 65.13 | 65.31 | 64.97 | 65.31 | 64.72 | 284,600 |
Dec 18, 2023 | 0.86 Dividend | |||||
Dec 18, 2023 | 64.76 | 64.94 | 64.56 | 64.73 | 64.15 | 407,500 |
Dec 15, 2023 | 65.81 | 65.81 | 65.33 | 65.35 | 63.91 | 556,200 |
Dec 14, 2023 | 65.82 | 66.26 | 65.72 | 66.09 | 64.63 | 805,100 |
Dec 13, 2023 | 64.52 | 65.55 | 64.26 | 65.55 | 64.10 | 378,000 |
Dec 12, 2023 | 64.51 | 64.60 | 64.24 | 64.58 | 63.15 | 302,600 |
Dec 11, 2023 | 64.53 | 64.67 | 64.40 | 64.64 | 63.21 | 321,800 |
Dec 8, 2023 | 64.27 | 64.64 | 64.23 | 64.53 | 63.10 | 425,300 |
Dec 7, 2023 | 64.43 | 64.63 | 64.18 | 64.53 | 63.10 | 572,100 |
Dec 6, 2023 | 64.72 | 64.75 | 64.16 | 64.21 | 62.79 | 364,500 |
Dec 5, 2023 | 64.17 | 64.28 | 64.02 | 64.15 | 62.73 | 491,100 |
Dec 4, 2023 | 64.37 | 64.56 | 64.10 | 64.34 | 62.92 | 524,600 |
Dec 1, 2023 | 64.23 | 64.92 | 64.18 | 64.89 | 63.46 | 437,200 |
Nov 30, 2023 | 64.19 | 64.27 | 63.97 | 64.20 | 62.78 | 266,200 |
Nov 29, 2023 | 64.26 | 64.37 | 64.05 | 64.13 | 62.71 | 240,800 |
Nov 28, 2023 | 64.05 | 64.40 | 63.92 | 64.24 | 62.82 | 357,200 |
Nov 27, 2023 | 63.93 | 64.05 | 63.82 | 63.99 | 62.58 | 220,100 |
Nov 24, 2023 | 63.98 | 64.22 | 63.97 | 64.21 | 62.79 | 99,900 |
Nov 22, 2023 | 63.64 | 63.65 | 63.31 | 63.65 | 62.24 | 224,600 |
Nov 21, 2023 | 63.96 | 63.97 | 63.67 | 63.71 | 62.30 | 279,300 |
Nov 20, 2023 | 63.79 | 64.09 | 63.69 | 64.01 | 62.59 | 412,700 |
Nov 17, 2023 | 63.48 | 63.83 | 63.45 | 63.80 | 62.39 | 471,700 |
Nov 16, 2023 | 63.04 | 63.18 | 62.78 | 62.95 | 61.56 | 399,900 |
Nov 15, 2023 | 63.30 | 63.47 | 63.14 | 63.22 | 61.82 | 420,300 |
Nov 14, 2023 | 62.70 | 63.41 | 62.69 | 63.36 | 61.96 | 843,700 |
Nov 13, 2023 | 61.49 | 61.92 | 61.37 | 61.84 | 60.47 | 446,100 |
Nov 10, 2023 | 61.34 | 61.59 | 60.95 | 61.59 | 60.23 | 482,400 |
Nov 9, 2023 | 61.58 | 61.81 | 61.14 | 61.20 | 59.85 | 287,400 |
Nov 8, 2023 | 61.45 | 61.51 | 61.09 | 61.24 | 59.89 | 371,300 |
Nov 7, 2023 | 61.71 | 61.71 | 61.40 | 61.60 | 60.24 | 395,200 |
Nov 6, 2023 | 62.42 | 62.42 | 62.06 | 62.14 | 60.77 | 406,900 |
Nov 3, 2023 | 62.27 | 62.49 | 62.11 | 62.33 | 60.95 | 503,500 |
Nov 2, 2023 | 61.36 | 61.71 | 61.24 | 61.70 | 60.34 | 337,200 |
Nov 1, 2023 | 60.19 | 60.64 | 60.14 | 60.63 | 59.29 | 251,800 |
Oct 31, 2023 | 59.95 | 60.06 | 59.70 | 60.03 | 58.70 | 465,500 |
Oct 30, 2023 | 60.00 | 60.05 | 59.69 | 59.95 | 58.62 | 451,300 |
Oct 27, 2023 | 60.10 | 60.10 | 59.20 | 59.33 | 58.02 | 488,200 |
Oct 26, 2023 | 59.85 | 59.89 | 59.48 | 59.66 | 58.34 | 400,800 |
Oct 25, 2023 | 60.12 | 60.27 | 59.81 | 59.96 | 58.63 | 300,600 |
Oct 24, 2023 | 60.09 | 60.30 | 59.93 | 60.18 | 58.85 | 469,500 |
Oct 23, 2023 | 59.84 | 60.28 | 59.56 | 59.96 | 58.63 | 380,000 |
Oct 20, 2023 | 60.44 | 60.48 | 59.96 | 60.00 | 58.67 | 430,300 |
Oct 19, 2023 | 60.93 | 61.23 | 60.60 | 60.65 | 59.31 | 365,500 |
Oct 18, 2023 | 61.58 | 61.77 | 61.10 | 61.17 | 59.82 | 307,400 |
Oct 17, 2023 | 61.66 | 62.32 | 61.61 | 62.07 | 60.70 | 358,100 |
Oct 16, 2023 | 61.71 | 62.09 | 61.62 | 62.07 | 60.70 | 257,200 |
Oct 13, 2023 | 61.71 | 61.91 | 61.30 | 61.42 | 60.06 | 271,400 |
Oct 12, 2023 | 62.48 | 62.48 | 61.53 | 61.72 | 60.36 | 794,900 |
Oct 11, 2023 | 62.43 | 62.51 | 62.01 | 62.33 | 60.95 | 269,400 |
Oct 10, 2023 | 61.87 | 62.26 | 61.84 | 62.16 | 60.79 | 293,800 |
Oct 9, 2023 | 60.72 | 61.30 | 60.72 | 61.26 | 59.91 | 426,200 |
Oct 6, 2023 | 60.47 | 61.35 | 60.17 | 61.17 | 59.82 | 373,900 |
Oct 5, 2023 | 60.22 | 60.53 | 60.13 | 60.50 | 59.16 | 322,500 |
Oct 4, 2023 | 60.26 | 60.26 | 59.57 | 59.97 | 58.64 | 532,600 |
Oct 3, 2023 | 60.52 | 60.56 | 60.04 | 60.26 | 58.93 | 478,500 |
Oct 2, 2023 | 61.64 | 61.71 | 60.90 | 61.04 | 59.69 | 444,800 |
Sep 29, 2023 | 62.62 | 62.62 | 61.83 | 61.89 | 60.52 | 263,000 |
Sep 28, 2023 | 61.90 | 62.42 | 61.78 | 62.25 | 60.87 | 419,300 |
Sep 27, 2023 | 62.13 | 62.13 | 61.41 | 61.81 | 60.44 | 243,300 |
Sep 26, 2023 | 62.22 | 62.31 | 61.82 | 61.88 | 60.51 | 240,200 |
Sep 25, 2023 | 62.44 | 62.60 | 62.21 | 62.56 | 61.18 | 230,000 |
Sep 22, 2023 | 63.27 | 63.32 | 62.81 | 62.88 | 61.49 | 324,500 |
Sep 21, 2023 | 63.16 | 63.22 | 62.76 | 62.79 | 61.40 | 311,100 |
Sep 20, 2023 | 63.94 | 64.32 | 63.61 | 63.68 | 62.27 | 432,800 |
Sep 19, 2023 | 63.88 | 63.98 | 63.67 | 63.79 | 62.38 | 258,100 |
Sep 18, 2023 | 0.68 Dividend | |||||
Sep 18, 2023 | 63.64 | 63.64 | 63.33 | 63.56 | 62.15 | 274,000 |
Sep 15, 2023 | 64.55 | 64.71 | 64.32 | 64.38 | 62.29 | 299,100 |
Sep 14, 2023 | 64.15 | 64.52 | 64.12 | 64.47 | 62.38 | 330,900 |
Sep 13, 2023 | 63.67 | 63.74 | 63.42 | 63.53 | 61.47 | 248,900 |
Sep 12, 2023 | 63.39 | 63.69 | 63.22 | 63.52 | 61.46 | 303,400 |
Sep 11, 2023 | 63.48 | 63.58 | 63.30 | 63.54 | 61.48 | 278,400 |
Sep 8, 2023 | 62.72 | 62.89 | 62.58 | 62.70 | 60.66 | 261,600 |
Sep 7, 2023 | 62.78 | 62.91 | 62.58 | 62.64 | 60.61 | 343,800 |
Sep 6, 2023 | 63.04 | 63.15 | 62.70 | 62.86 | 60.82 | 278,100 |
Sep 5, 2023 | 63.43 | 63.43 | 63.02 | 63.06 | 61.01 | 239,200 |
Sep 1, 2023 | 63.95 | 63.99 | 63.36 | 63.51 | 61.45 | 233,300 |
Aug 31, 2023 | 63.65 | 63.68 | 63.16 | 63.25 | 61.20 | 284,800 |
Aug 30, 2023 | 63.72 | 63.94 | 63.56 | 63.65 | 61.58 | 407,900 |
Aug 29, 2023 | 62.94 | 63.70 | 62.81 | 63.69 | 61.62 | 374,200 |
Aug 28, 2023 | 62.73 | 62.96 | 62.69 | 62.94 | 60.90 | 303,700 |
Aug 25, 2023 | 62.41 | 62.52 | 61.82 | 62.28 | 60.26 | 277,900 |
Aug 24, 2023 | 62.33 | 62.51 | 61.95 | 61.97 | 59.96 | 282,200 |
Aug 23, 2023 | 62.25 | 62.66 | 62.13 | 62.58 | 60.55 | 239,500 |
Aug 22, 2023 | 62.36 | 62.36 | 61.90 | 61.95 | 59.94 | 349,500 |
Aug 21, 2023 | 62.09 | 62.09 | 61.74 | 62.05 | 60.03 | 384,200 |
Aug 18, 2023 | 61.57 | 61.99 | 61.51 | 61.93 | 59.92 | 400,100 |
Aug 17, 2023 | 62.53 | 62.54 | 61.91 | 62.01 | 60.00 | 228,000 |
Aug 16, 2023 | 62.36 | 62.62 | 62.08 | 62.11 | 60.09 | 299,900 |
Aug 15, 2023 | 63.16 | 63.16 | 62.49 | 62.59 | 60.56 | 390,600 |
Aug 14, 2023 | 63.23 | 63.44 | 62.94 | 63.39 | 61.33 | 293,900 |
Aug 11, 2023 | 63.78 | 63.97 | 63.63 | 63.75 | 61.68 | 265,400 |
Aug 10, 2023 | 64.51 | 64.83 | 64.08 | 64.10 | 62.02 | 353,500 |
Aug 9, 2023 | 64.01 | 64.18 | 63.82 | 64.00 | 61.92 | 267,900 |
Aug 8, 2023 | 63.53 | 63.87 | 63.27 | 63.84 | 61.77 | 350,900 |
Aug 7, 2023 | 64.37 | 64.42 | 64.06 | 64.41 | 62.32 | 406,000 |
Aug 4, 2023 | 64.09 | 64.68 | 64.01 | 64.08 | 62.00 | 383,800 |
Aug 3, 2023 | 63.67 | 63.96 | 63.46 | 63.75 | 61.68 | 291,300 |
Aug 2, 2023 | 64.47 | 64.47 | 63.79 | 63.95 | 61.87 | 438,100 |
Aug 1, 2023 | 65.44 | 65.48 | 65.00 | 65.11 | 63.00 | 462,200 |
Jul 31, 2023 | 65.96 | 66.13 | 65.91 | 65.96 | 63.82 | 268,800 |
Jul 28, 2023 | 65.90 | 66.03 | 65.70 | 65.86 | 63.72 | 322,000 |
Jul 27, 2023 | 65.97 | 65.97 | 65.24 | 65.30 | 63.18 | 280,200 |
Jul 26, 2023 | 65.36 | 65.97 | 65.30 | 65.85 | 63.71 | 436,000 |
Jul 25, 2023 | 65.47 | 65.66 | 65.42 | 65.60 | 63.47 | 302,500 |
Jul 24, 2023 | 65.13 | 65.48 | 65.07 | 65.30 | 63.18 | 449,000 |
Jul 21, 2023 | 65.26 | 65.26 | 64.97 | 65.08 | 62.97 | 266,400 |
Jul 20, 2023 | 65.16 | 65.34 | 64.96 | 65.04 | 62.93 | 461,800 |
Jul 19, 2023 | 65.05 | 65.15 | 64.86 | 65.05 | 62.94 | 506,400 |
Jul 18, 2023 | 64.60 | 65.08 | 64.57 | 64.94 | 62.83 | 380,200 |
Jul 17, 2023 | 64.35 | 64.62 | 64.21 | 64.54 | 62.44 | 289,800 |
Jul 14, 2023 | 64.92 | 64.95 | 64.50 | 64.51 | 62.41 | 420,500 |
Jul 13, 2023 | 64.68 | 64.97 | 64.61 | 64.90 | 62.79 | 371,900 |
Jul 12, 2023 | 63.84 | 64.15 | 63.77 | 64.06 | 61.98 | 373,900 |
Jul 11, 2023 | 62.62 | 62.97 | 62.50 | 62.97 | 60.92 | 917,000 |
Jul 10, 2023 | 62.25 | 62.46 | 62.17 | 62.39 | 60.36 | 471,700 |
Jul 7, 2023 | 61.92 | 62.60 | 61.92 | 62.30 | 60.28 | 503,600 |
Jul 6, 2023 | 62.11 | 62.16 | 61.50 | 61.76 | 59.75 | 446,600 |
Jul 5, 2023 | 63.21 | 63.21 | 62.86 | 62.93 | 60.89 | 311,000 |
Jul 3, 2023 | 63.41 | 63.66 | 63.41 | 63.56 | 61.50 | 148,200 |
Jun 30, 2023 | 63.22 | 63.30 | 63.03 | 63.20 | 61.15 | 319,400 |
Jun 29, 2023 | 62.41 | 62.63 | 62.37 | 62.63 | 60.60 | 292,400 |
Jun 28, 2023 | 62.52 | 62.68 | 62.40 | 62.63 | 60.60 | 295,400 |
Jun 27, 2023 | 62.55 | 62.78 | 62.34 | 62.72 | 60.68 | 419,300 |
Jun 26, 2023 | 62.08 | 62.38 | 62.08 | 62.27 | 60.25 | 576,600 |
Jun 23, 2023 | 62.07 | 62.13 | 61.87 | 61.96 | 59.95 | 518,900 |
Jun 22, 2023 | 63.06 | 63.06 | 62.79 | 62.90 | 60.86 | 432,600 |
Jun 21, 2023 | 63.19 | 63.53 | 62.97 | 63.35 | 61.29 | 356,700 |
Jun 20, 2023 | 1.19 Dividend | |||||
Jun 20, 2023 | 63.38 | 63.45 | 62.98 | 63.14 | 61.09 | 409,300 |
Jun 16, 2023 | 65.48 | 65.48 | 65.01 | 65.04 | 61.78 | 374,600 |
Jun 15, 2023 | 64.71 | 65.25 | 64.66 | 65.21 | 61.94 | 404,800 |
Jun 14, 2023 | 64.66 | 64.85 | 64.25 | 64.53 | 61.29 | 300,900 |
Jun 13, 2023 | 64.12 | 64.30 | 64.00 | 64.16 | 60.94 | 232,500 |
Jun 12, 2023 | 63.70 | 63.70 | 63.42 | 63.63 | 60.44 | 261,000 |
Jun 9, 2023 | 63.75 | 63.81 | 63.56 | 63.70 | 60.51 | 301,500 |
Jun 8, 2023 | 63.42 | 63.70 | 63.29 | 63.68 | 60.49 | 265,200 |
Jun 7, 2023 | 63.24 | 63.41 | 62.95 | 63.02 | 59.86 | 364,700 |
Jun 6, 2023 | 62.84 | 63.32 | 62.75 | 63.28 | 60.11 | 268,200 |
Jun 5, 2023 | 63.06 | 63.06 | 62.71 | 62.77 | 59.62 | 275,300 |
Jun 2, 2023 | 62.85 | 63.07 | 62.77 | 63.03 | 59.87 | 422,900 |
Jun 1, 2023 | 61.45 | 62.08 | 61.38 | 62.04 | 58.93 | 289,000 |
May 31, 2023 | 61.22 | 61.23 | 60.72 | 61.07 | 58.01 | 384,000 |
May 30, 2023 | 62.28 | 62.28 | 61.64 | 61.86 | 58.76 | 247,400 |
May 26, 2023 | 62.10 | 62.40 | 62.05 | 62.33 | 59.20 | 200,200 |
May 25, 2023 | 62.18 | 62.18 | 61.62 | 61.88 | 58.78 | 345,600 |
May 24, 2023 | 62.69 | 62.69 | 62.24 | 62.27 | 59.15 | 334,600 |
May 23, 2023 | 63.28 | 63.43 | 62.99 | 63.02 | 59.86 | 311,800 |
May 22, 2023 | 63.61 | 63.69 | 63.48 | 63.57 | 60.38 | 551,200 |
May 19, 2023 | 63.65 | 63.71 | 63.44 | 63.59 | 60.40 | 245,500 |
May 18, 2023 | 63.42 | 63.42 | 62.99 | 63.35 | 60.17 | 416,500 |
May 17, 2023 | 63.44 | 63.62 | 63.12 | 63.58 | 60.39 | 392,800 |
May 16, 2023 | 63.65 | 63.72 | 63.21 | 63.24 | 60.07 | 321,700 |
May 15, 2023 | 63.73 | 63.99 | 63.54 | 63.96 | 60.75 | 338,400 |
May 12, 2023 | 63.69 | 63.72 | 63.19 | 63.39 | 60.21 | 271,500 |
May 11, 2023 | 63.50 | 63.66 | 63.16 | 63.66 | 60.47 | 280,800 |
May 10, 2023 | 64.32 | 64.32 | 63.67 | 64.10 | 60.89 | 356,500 |
May 9, 2023 | 64.06 | 64.35 | 63.92 | 64.25 | 61.03 | 295,800 |
May 8, 2023 | 64.59 | 64.64 | 64.30 | 64.36 | 61.13 | 492,900 |
May 5, 2023 | 63.70 | 64.38 | 63.63 | 64.30 | 61.08 | 316,200 |
May 4, 2023 | 63.17 | 63.34 | 62.94 | 63.15 | 59.98 | 468,500 |
May 3, 2023 | 63.22 | 63.54 | 63.10 | 63.10 | 59.94 | 350,400 |
May 2, 2023 | 63.52 | 63.52 | 62.72 | 63.07 | 59.91 | 355,400 |
May 1, 2023 | 64.06 | 64.30 | 63.94 | 63.97 | 60.76 | 365,300 |
Apr 28, 2023 | 63.65 | 64.15 | 63.65 | 64.13 | 60.91 | 321,700 |
Apr 27, 2023 | 63.58 | 64.07 | 63.47 | 64.03 | 60.82 | 384,700 |
Apr 26, 2023 | 63.63 | 63.63 | 63.10 | 63.16 | 59.99 | 393,900 |
Apr 25, 2023 | 63.61 | 63.61 | 63.06 | 63.10 | 59.94 | 296,700 |
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%