NasdaqGM - Delayed Quote • USD
Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)
At close: April 25 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 25, 2024 | 73.44 | 73.85 | 73.21 | 73.81 | 73.81 | 1,169,900 |
Apr 24, 2024 | 74.37 | 74.37 | 73.75 | 74.09 | 74.09 | 2,008,000 |
Apr 23, 2024 | 74.40 | 75.01 | 74.20 | 74.61 | 74.61 | 1,308,300 |
Apr 22, 2024 | 74.26 | 74.51 | 74.16 | 74.44 | 74.44 | 2,958,500 |
Apr 19, 2024 | 74.66 | 74.66 | 74.17 | 74.31 | 74.31 | 2,678,900 |
Apr 18, 2024 | 74.58 | 74.58 | 74.00 | 74.19 | 74.19 | 2,633,700 |
Apr 17, 2024 | 74.35 | 74.55 | 74.08 | 74.39 | 74.39 | 2,076,300 |
Apr 16, 2024 | 73.84 | 73.93 | 73.36 | 73.79 | 73.79 | 2,121,200 |
Apr 15, 2024 | 75.00 | 75.01 | 73.96 | 74.09 | 74.09 | 2,865,900 |
Apr 12, 2024 | 75.64 | 75.69 | 75.36 | 75.37 | 75.37 | 1,833,700 |
Apr 11, 2024 | 75.47 | 75.72 | 74.94 | 75.20 | 75.20 | 1,417,600 |
Apr 10, 2024 | 76.22 | 76.23 | 75.30 | 75.44 | 75.44 | 3,024,300 |
Apr 9, 2024 | 76.84 | 77.01 | 76.70 | 76.95 | 76.95 | 2,270,200 |
Apr 8, 2024 | 76.07 | 76.55 | 76.07 | 76.37 | 76.37 | 3,824,500 |
Apr 5, 2024 | 76.31 | 76.57 | 76.13 | 76.18 | 76.18 | 1,463,400 |
Apr 4, 2024 | 77.00 | 77.01 | 76.48 | 76.66 | 76.66 | 2,588,300 |
Apr 3, 2024 | 76.20 | 76.75 | 75.97 | 76.55 | 76.55 | 2,603,700 |
Apr 2, 2024 | 76.14 | 76.63 | 75.86 | 76.59 | 76.59 | 2,121,700 |
Apr 1, 2024 | 0.32 Dividend | |||||
Apr 1, 2024 | 77.22 | 77.33 | 76.68 | 76.75 | 76.75 | 1,974,900 |
Mar 28, 2024 | 78.17 | 78.54 | 78.04 | 78.23 | 77.91 | 1,428,600 |
Mar 27, 2024 | 77.48 | 78.21 | 77.48 | 78.20 | 77.88 | 1,309,200 |
Mar 26, 2024 | 77.51 | 77.56 | 77.25 | 77.46 | 77.15 | 936,900 |
Mar 25, 2024 | 77.59 | 77.76 | 77.34 | 77.44 | 77.13 | 1,012,300 |
Mar 22, 2024 | 78.20 | 78.20 | 77.74 | 77.85 | 77.53 | 1,268,600 |
Mar 21, 2024 | 77.51 | 77.71 | 77.22 | 77.41 | 77.10 | 1,559,400 |
Mar 20, 2024 | 77.25 | 77.46 | 76.62 | 77.21 | 76.90 | 1,917,500 |
Mar 19, 2024 | 76.98 | 77.36 | 76.92 | 77.10 | 76.79 | 1,389,500 |
Mar 18, 2024 | 77.15 | 77.24 | 76.85 | 76.89 | 76.58 | 3,777,000 |
Mar 15, 2024 | 77.16 | 77.27 | 76.92 | 77.19 | 76.88 | 1,367,200 |
Mar 14, 2024 | 77.53 | 77.54 | 76.94 | 77.05 | 76.74 | 1,905,800 |
Mar 13, 2024 | 78.04 | 78.25 | 77.86 | 77.91 | 77.59 | 1,602,300 |
Mar 12, 2024 | 78.20 | 78.31 | 77.89 | 78.05 | 77.73 | 1,691,800 |
Mar 11, 2024 | 78.37 | 78.63 | 78.20 | 78.42 | 78.10 | 2,596,400 |
Mar 8, 2024 | 78.39 | 78.57 | 78.20 | 78.28 | 77.96 | 4,180,900 |
Mar 7, 2024 | 78.51 | 78.51 | 77.96 | 78.24 | 77.92 | 2,375,300 |
Mar 6, 2024 | 77.98 | 78.35 | 77.94 | 78.08 | 77.76 | 3,120,500 |
Mar 5, 2024 | 77.69 | 78.08 | 77.53 | 77.76 | 77.44 | 1,609,900 |
Mar 4, 2024 | 76.90 | 77.26 | 76.88 | 77.06 | 76.75 | 4,923,300 |
Mar 1, 2024 | 0.29 Dividend | |||||
Mar 1, 2024 | 76.51 | 77.36 | 76.12 | 77.26 | 76.95 | 2,172,200 |
Feb 29, 2024 | 77.10 | 77.48 | 76.82 | 77.02 | 76.42 | 3,423,100 |
Feb 28, 2024 | 76.82 | 76.95 | 76.68 | 76.83 | 76.23 | 2,393,200 |
Feb 27, 2024 | 77.00 | 77.24 | 76.84 | 76.90 | 76.30 | 2,489,300 |
Feb 26, 2024 | 77.49 | 77.49 | 76.80 | 77.08 | 76.48 | 2,703,000 |
Feb 23, 2024 | 77.05 | 77.55 | 76.96 | 77.36 | 76.76 | 2,442,900 |
Feb 22, 2024 | 76.96 | 77.11 | 76.79 | 76.99 | 76.39 | 1,038,200 |
Feb 21, 2024 | 77.05 | 77.06 | 76.56 | 76.71 | 76.11 | 939,800 |
Feb 20, 2024 | 76.89 | 77.11 | 76.76 | 77.03 | 76.43 | 1,161,900 |
Feb 16, 2024 | 76.55 | 76.85 | 76.44 | 76.75 | 76.15 | 1,104,300 |
Feb 15, 2024 | 77.23 | 77.29 | 76.81 | 77.07 | 76.47 | 1,665,200 |
Feb 14, 2024 | 76.36 | 76.72 | 76.28 | 76.68 | 76.08 | 1,931,400 |
Feb 13, 2024 | 76.40 | 76.63 | 76.09 | 76.25 | 75.66 | 2,787,700 |
Feb 12, 2024 | 77.37 | 77.41 | 77.03 | 77.29 | 76.69 | 3,601,900 |
Feb 9, 2024 | 77.33 | 77.48 | 77.21 | 77.37 | 76.77 | 3,711,700 |
Feb 8, 2024 | 77.79 | 77.84 | 77.40 | 77.51 | 76.91 | 2,801,500 |
Feb 7, 2024 | 78.17 | 78.58 | 78.04 | 78.17 | 77.56 | 1,520,800 |
Feb 6, 2024 | 78.11 | 78.69 | 78.05 | 78.56 | 77.95 | 1,599,500 |
Feb 5, 2024 | 78.28 | 78.31 | 77.76 | 78.01 | 77.40 | 1,565,700 |
Feb 2, 2024 | 78.87 | 79.20 | 78.75 | 79.10 | 78.48 | 3,441,900 |
Feb 1, 2024 | 0.34 Dividend | |||||
Feb 1, 2024 | 79.94 | 80.43 | 79.60 | 80.10 | 79.48 | 1,848,900 |
Jan 31, 2024 | 79.62 | 80.01 | 79.22 | 79.51 | 78.55 | 1,518,100 |
Jan 30, 2024 | 79.14 | 79.34 | 78.67 | 79.28 | 78.33 | 5,048,100 |
Jan 29, 2024 | 78.76 | 79.04 | 78.53 | 78.85 | 77.90 | 2,616,500 |
Jan 26, 2024 | 78.59 | 78.69 | 78.25 | 78.35 | 77.41 | 5,520,600 |
Jan 25, 2024 | 78.58 | 78.70 | 78.24 | 78.58 | 77.64 | 4,620,800 |
Jan 24, 2024 | 78.68 | 78.68 | 77.81 | 77.90 | 76.96 | 4,496,100 |
Jan 23, 2024 | 78.28 | 78.28 | 77.83 | 78.12 | 77.18 | 3,020,500 |
Jan 22, 2024 | 78.90 | 78.93 | 78.45 | 78.59 | 77.65 | 1,287,900 |
Jan 19, 2024 | 78.10 | 78.39 | 77.72 | 78.36 | 77.42 | 3,207,800 |
Jan 18, 2024 | 78.58 | 78.66 | 77.91 | 78.16 | 77.22 | 1,861,900 |
Jan 17, 2024 | 78.32 | 78.64 | 78.00 | 78.49 | 77.55 | 4,148,500 |
Jan 16, 2024 | 79.08 | 79.20 | 78.30 | 78.49 | 77.55 | 4,961,800 |
Jan 12, 2024 | 79.86 | 80.16 | 79.44 | 79.77 | 78.81 | 2,190,200 |
Jan 11, 2024 | 79.13 | 79.74 | 78.74 | 79.59 | 78.63 | 2,219,900 |
Jan 10, 2024 | 79.60 | 79.68 | 78.92 | 78.99 | 78.04 | 3,214,600 |
Jan 9, 2024 | 78.86 | 79.31 | 78.80 | 79.14 | 78.19 | 1,532,200 |
Jan 8, 2024 | 78.27 | 79.07 | 78.21 | 79.05 | 78.10 | 1,216,000 |
Jan 5, 2024 | 78.20 | 79.05 | 78.03 | 78.10 | 77.16 | 1,514,800 |
Jan 4, 2024 | 78.42 | 78.79 | 78.35 | 78.55 | 77.61 | 2,696,700 |
Jan 3, 2024 | 78.56 | 79.28 | 78.39 | 79.18 | 78.23 | 2,357,700 |
Jan 2, 2024 | 79.44 | 79.67 | 79.30 | 79.38 | 78.43 | 1,309,500 |
Dec 29, 2023 | 80.26 | 80.59 | 80.02 | 80.15 | 79.19 | 849,100 |
Dec 28, 2023 | 80.95 | 81.11 | 80.55 | 80.68 | 79.71 | 967,000 |
Dec 27, 2023 | 80.59 | 81.10 | 80.39 | 81.06 | 80.09 | 1,122,100 |
Dec 26, 2023 | 79.72 | 80.02 | 79.71 | 79.92 | 78.96 | 2,960,100 |
Dec 22, 2023 | 0.33 Dividend | |||||
Dec 22, 2023 | 80.10 | 80.16 | 79.52 | 79.72 | 78.76 | 1,795,500 |
Dec 21, 2023 | 80.65 | 80.69 | 79.98 | 80.23 | 78.94 | 1,563,200 |
Dec 20, 2023 | 80.32 | 80.48 | 79.94 | 80.38 | 79.09 | 1,915,700 |
Dec 19, 2023 | 80.31 | 80.49 | 80.00 | 80.13 | 78.84 | 3,198,400 |
Dec 18, 2023 | 80.22 | 80.24 | 79.87 | 79.96 | 78.68 | 1,734,700 |
Dec 15, 2023 | 80.50 | 80.68 | 80.28 | 80.56 | 79.27 | 2,675,100 |
Dec 14, 2023 | 80.30 | 80.94 | 80.11 | 80.68 | 79.38 | 1,922,300 |
Dec 13, 2023 | 78.06 | 79.48 | 77.84 | 79.32 | 78.05 | 1,598,800 |
Dec 12, 2023 | 76.94 | 77.63 | 76.77 | 77.59 | 76.34 | 1,980,200 |
Dec 11, 2023 | 76.87 | 77.00 | 76.46 | 76.95 | 75.71 | 1,607,800 |
Dec 8, 2023 | 76.97 | 77.33 | 76.86 | 77.06 | 75.82 | 1,364,800 |
Dec 7, 2023 | 77.29 | 77.96 | 77.28 | 77.53 | 76.28 | 2,306,500 |
Dec 6, 2023 | 77.43 | 77.89 | 77.29 | 77.65 | 76.40 | 1,298,300 |
Dec 5, 2023 | 76.56 | 77.17 | 76.46 | 77.10 | 75.86 | 3,009,400 |
Dec 4, 2023 | 76.05 | 76.24 | 75.73 | 76.10 | 74.88 | 972,700 |
Dec 1, 2023 | 0.31 Dividend | |||||
Dec 1, 2023 | 75.36 | 76.49 | 75.14 | 76.42 | 75.19 | 1,386,800 |
Nov 30, 2023 | 75.75 | 75.80 | 75.26 | 75.65 | 74.13 | 1,466,000 |
Nov 29, 2023 | 75.61 | 76.08 | 75.46 | 76.01 | 74.48 | 2,200,400 |
Nov 28, 2023 | 74.58 | 75.12 | 74.44 | 75.09 | 73.58 | 1,180,200 |
Nov 27, 2023 | 74.26 | 74.82 | 74.02 | 74.78 | 73.28 | 963,100 |
Nov 24, 2023 | 74.06 | 74.21 | 73.88 | 73.88 | 72.40 | 200,600 |
Nov 22, 2023 | 74.61 | 74.61 | 74.08 | 74.46 | 72.97 | 869,000 |
Nov 21, 2023 | 74.01 | 74.12 | 73.68 | 74.03 | 72.54 | 1,562,100 |
Nov 20, 2023 | 73.47 | 74.14 | 73.43 | 74.06 | 72.57 | 1,447,500 |
Nov 17, 2023 | 73.66 | 73.81 | 73.33 | 73.59 | 72.11 | 1,053,600 |
Nov 16, 2023 | 72.80 | 73.24 | 72.77 | 73.17 | 71.70 | 3,278,300 |
Nov 15, 2023 | 72.53 | 72.58 | 72.06 | 72.36 | 70.91 | 2,202,200 |
Nov 14, 2023 | 73.13 | 73.22 | 72.68 | 72.92 | 71.46 | 1,255,200 |
Nov 13, 2023 | 71.06 | 71.57 | 70.92 | 71.46 | 70.03 | 1,364,000 |
Nov 10, 2023 | 71.66 | 71.70 | 71.33 | 71.57 | 70.13 | 1,089,200 |
Nov 9, 2023 | 71.89 | 71.89 | 70.64 | 71.00 | 69.57 | 1,003,300 |
Nov 8, 2023 | 71.69 | 72.18 | 71.67 | 72.08 | 70.63 | 948,000 |
Nov 7, 2023 | 70.99 | 71.66 | 70.94 | 71.41 | 69.98 | 904,400 |
Nov 6, 2023 | 70.82 | 70.89 | 70.42 | 70.53 | 69.11 | 723,900 |
Nov 3, 2023 | 71.92 | 72.12 | 71.02 | 71.06 | 69.63 | 1,478,400 |
Nov 2, 2023 | 70.45 | 70.84 | 70.27 | 70.73 | 69.31 | 1,146,200 |
Nov 1, 2023 | 0.34 Dividend | |||||
Nov 1, 2023 | 68.62 | 69.44 | 68.52 | 69.36 | 67.97 | 2,462,700 |
Oct 31, 2023 | 68.78 | 69.04 | 68.33 | 68.35 | 66.65 | 2,231,800 |
Oct 30, 2023 | 68.52 | 68.77 | 68.10 | 68.49 | 66.78 | 2,232,500 |
Oct 27, 2023 | 68.90 | 69.01 | 68.45 | 68.78 | 67.07 | 1,663,000 |
Oct 26, 2023 | 68.45 | 69.16 | 68.23 | 69.12 | 67.40 | 1,849,400 |
Oct 25, 2023 | 68.73 | 68.77 | 68.12 | 68.39 | 66.69 | 979,600 |
Oct 24, 2023 | 68.93 | 69.44 | 68.75 | 69.38 | 67.65 | 1,008,700 |
Oct 23, 2023 | 67.70 | 69.09 | 67.47 | 68.71 | 67.00 | 1,642,400 |
Oct 20, 2023 | 67.76 | 68.04 | 67.63 | 67.94 | 66.25 | 2,111,400 |
Oct 19, 2023 | 68.47 | 68.76 | 67.62 | 67.66 | 65.97 | 3,867,600 |
Oct 18, 2023 | 68.94 | 69.06 | 68.43 | 68.61 | 66.90 | 3,078,400 |
Oct 17, 2023 | 69.23 | 69.81 | 69.00 | 69.48 | 67.75 | 1,838,000 |
Oct 16, 2023 | 70.33 | 70.40 | 70.07 | 70.12 | 68.37 | 1,217,100 |
Oct 13, 2023 | 71.10 | 71.23 | 70.67 | 70.92 | 69.15 | 5,513,000 |
Oct 12, 2023 | 71.40 | 71.43 | 69.99 | 70.16 | 68.41 | 4,822,100 |
Oct 11, 2023 | 71.33 | 71.54 | 70.96 | 71.45 | 69.67 | 2,333,700 |
Oct 10, 2023 | 70.18 | 71.05 | 69.92 | 70.68 | 68.92 | 3,449,600 |
Oct 9, 2023 | 69.86 | 70.63 | 69.59 | 70.63 | 68.87 | 672,000 |
Oct 6, 2023 | 68.67 | 69.75 | 68.60 | 69.44 | 67.71 | 2,345,200 |
Oct 5, 2023 | 70.11 | 70.17 | 69.60 | 69.76 | 68.02 | 3,478,000 |
Oct 4, 2023 | 69.73 | 70.06 | 69.23 | 70.00 | 68.26 | 2,354,400 |
Oct 3, 2023 | 69.95 | 70.08 | 68.92 | 69.05 | 67.33 | 4,594,700 |
Oct 2, 2023 | 0.33 Dividend | |||||
Oct 2, 2023 | 70.86 | 70.98 | 70.24 | 70.34 | 68.59 | 2,722,500 |
Sep 29, 2023 | 72.32 | 72.47 | 71.26 | 71.62 | 69.52 | 2,262,500 |
Sep 28, 2023 | 71.25 | 71.87 | 70.87 | 71.84 | 69.73 | 1,388,100 |
Sep 27, 2023 | 72.73 | 72.83 | 71.40 | 71.81 | 69.70 | 2,403,400 |
Sep 26, 2023 | 72.72 | 72.76 | 72.06 | 72.18 | 70.06 | 3,662,500 |
Sep 25, 2023 | 72.78 | 73.04 | 72.49 | 72.54 | 70.41 | 2,909,000 |
Sep 22, 2023 | 73.30 | 73.86 | 73.17 | 73.71 | 71.55 | 1,957,900 |
Sep 21, 2023 | 73.32 | 73.32 | 72.97 | 73.09 | 70.94 | 2,116,600 |
Sep 20, 2023 | 74.58 | 74.76 | 74.35 | 74.35 | 72.17 | 992,200 |
Sep 19, 2023 | 74.23 | 74.42 | 74.15 | 74.21 | 72.03 | 629,000 |
Sep 18, 2023 | 74.08 | 74.52 | 74.06 | 74.50 | 72.31 | 636,600 |
Sep 15, 2023 | 74.32 | 74.36 | 74.03 | 74.17 | 71.99 | 537,300 |
Sep 14, 2023 | 74.65 | 74.69 | 74.31 | 74.40 | 72.22 | 1,001,300 |
Sep 13, 2023 | 74.22 | 74.71 | 74.22 | 74.61 | 72.42 | 1,008,500 |
Sep 12, 2023 | 74.40 | 74.44 | 74.17 | 74.43 | 72.24 | 554,900 |
Sep 11, 2023 | 74.46 | 74.53 | 74.24 | 74.35 | 72.17 | 449,100 |
Sep 8, 2023 | 74.85 | 75.09 | 74.64 | 74.68 | 72.49 | 960,100 |
Sep 7, 2023 | 74.31 | 74.54 | 74.17 | 74.53 | 72.34 | 620,600 |
Sep 6, 2023 | 74.28 | 74.28 | 73.78 | 74.15 | 71.97 | 1,900,200 |
Sep 5, 2023 | 74.45 | 74.52 | 74.00 | 74.00 | 71.83 | 685,400 |
Sep 1, 2023 | 0.30 Dividend | |||||
Sep 1, 2023 | 75.61 | 75.61 | 74.70 | 74.86 | 72.66 | 626,900 |
Aug 31, 2023 | 76.09 | 76.33 | 75.96 | 76.04 | 73.51 | 1,380,000 |
Aug 30, 2023 | 76.01 | 76.08 | 75.80 | 75.84 | 73.32 | 878,800 |
Aug 29, 2023 | 75.14 | 76.09 | 75.13 | 75.97 | 73.45 | 7,259,900 |
Aug 28, 2023 | 75.37 | 75.46 | 75.01 | 75.17 | 72.67 | 5,235,200 |
Aug 25, 2023 | 74.73 | 75.19 | 74.43 | 74.92 | 72.43 | 1,151,200 |
Aug 24, 2023 | 75.05 | 75.11 | 74.76 | 74.81 | 72.33 | 587,600 |
Aug 23, 2023 | 74.29 | 75.15 | 74.29 | 75.15 | 72.65 | 758,300 |
Aug 22, 2023 | 73.21 | 73.60 | 73.10 | 73.60 | 71.16 | 733,300 |
Aug 21, 2023 | 73.26 | 73.33 | 72.88 | 73.12 | 70.69 | 1,247,900 |
Aug 18, 2023 | 73.38 | 73.89 | 73.29 | 73.80 | 71.35 | 657,900 |
Aug 17, 2023 | 73.56 | 73.60 | 73.12 | 73.31 | 70.87 | 1,365,400 |
Aug 16, 2023 | 74.09 | 74.37 | 73.61 | 73.76 | 71.31 | 2,006,500 |
Aug 15, 2023 | 74.50 | 74.68 | 74.21 | 74.21 | 71.75 | 672,700 |
Aug 14, 2023 | 74.84 | 75.19 | 74.54 | 74.78 | 72.30 | 459,200 |
Aug 11, 2023 | 74.75 | 75.10 | 74.71 | 74.85 | 72.36 | 707,800 |
Aug 10, 2023 | 75.90 | 76.20 | 75.02 | 75.03 | 72.54 | 944,700 |
Aug 9, 2023 | 75.86 | 75.93 | 75.68 | 75.86 | 73.34 | 524,700 |
Aug 8, 2023 | 75.72 | 75.93 | 75.48 | 75.59 | 73.08 | 695,500 |
Aug 7, 2023 | 75.42 | 75.45 | 74.99 | 75.17 | 72.67 | 866,600 |
Aug 4, 2023 | 74.81 | 75.68 | 74.79 | 75.52 | 73.01 | 808,400 |
Aug 3, 2023 | 74.62 | 74.62 | 74.17 | 74.47 | 72.00 | 1,699,900 |
Aug 2, 2023 | 75.80 | 75.80 | 75.24 | 75.63 | 73.12 | 2,977,900 |
Aug 1, 2023 | 0.32 Dividend | |||||
Aug 1, 2023 | 76.98 | 77.05 | 76.32 | 76.38 | 73.84 | 844,300 |
Jul 31, 2023 | 77.63 | 78.13 | 77.63 | 77.95 | 75.05 | 1,733,600 |
Jul 28, 2023 | 77.38 | 77.71 | 77.21 | 77.67 | 74.78 | 541,300 |
Jul 27, 2023 | 78.27 | 78.30 | 76.78 | 76.89 | 74.03 | 2,664,600 |
Jul 26, 2023 | 78.47 | 78.47 | 77.93 | 78.33 | 75.42 | 1,044,000 |
Jul 25, 2023 | 77.91 | 78.20 | 77.86 | 77.93 | 75.03 | 1,156,600 |
Jul 24, 2023 | 78.34 | 78.47 | 78.08 | 78.10 | 75.20 | 883,200 |
Jul 21, 2023 | 78.44 | 78.54 | 78.11 | 78.20 | 75.29 | 648,200 |
Jul 20, 2023 | 78.34 | 78.34 | 77.72 | 78.07 | 75.17 | 687,500 |
Jul 19, 2023 | 78.35 | 78.80 | 78.26 | 78.79 | 75.86 | 501,200 |
Jul 18, 2023 | 78.21 | 78.26 | 77.92 | 78.14 | 75.24 | 1,570,200 |
Jul 17, 2023 | 77.52 | 77.81 | 77.41 | 77.67 | 74.78 | 597,800 |
Jul 14, 2023 | 78.21 | 78.33 | 77.52 | 77.55 | 74.67 | 685,300 |
Jul 13, 2023 | 78.04 | 78.34 | 77.90 | 78.26 | 75.35 | 1,216,800 |
Jul 12, 2023 | 77.10 | 77.72 | 77.10 | 77.68 | 74.79 | 984,900 |
Jul 11, 2023 | 76.57 | 76.87 | 76.40 | 76.79 | 73.94 | 1,435,200 |
Jul 10, 2023 | 75.80 | 76.37 | 75.80 | 76.30 | 73.46 | 821,800 |
Jul 7, 2023 | 75.94 | 76.23 | 75.80 | 75.90 | 73.08 | 845,400 |
Jul 6, 2023 | 76.36 | 76.37 | 75.78 | 76.03 | 73.20 | 1,134,900 |
Jul 5, 2023 | 77.61 | 77.70 | 76.86 | 77.10 | 74.23 | 815,400 |
Jul 3, 2023 | 0.31 Dividend | |||||
Jul 3, 2023 | 78.35 | 78.52 | 77.89 | 77.95 | 75.05 | 639,700 |
Jun 30, 2023 | 77.83 | 78.50 | 77.66 | 78.49 | 75.27 | 831,400 |
Jun 29, 2023 | 77.70 | 77.74 | 77.22 | 77.50 | 74.32 | 625,100 |
Jun 28, 2023 | 78.12 | 78.40 | 77.81 | 78.40 | 75.19 | 1,211,100 |
Jun 27, 2023 | 78.25 | 78.43 | 77.77 | 77.92 | 74.73 | 1,503,400 |
Jun 26, 2023 | 78.25 | 78.38 | 78.02 | 78.02 | 74.82 | 2,166,100 |
Jun 23, 2023 | 78.32 | 78.32 | 77.76 | 77.98 | 74.78 | 886,500 |
Jun 22, 2023 | 77.87 | 78.05 | 77.48 | 77.69 | 74.51 | 969,200 |
Jun 21, 2023 | 77.79 | 78.32 | 77.46 | 78.30 | 75.09 | 986,800 |
Jun 20, 2023 | 78.23 | 78.50 | 78.20 | 78.37 | 75.16 | 872,300 |
Jun 16, 2023 | 77.83 | 78.05 | 77.64 | 77.97 | 74.78 | 903,800 |
Jun 15, 2023 | 77.76 | 78.09 | 77.53 | 78.08 | 74.88 | 1,453,600 |
Jun 14, 2023 | 77.05 | 77.39 | 76.73 | 77.08 | 73.92 | 1,611,600 |
Jun 13, 2023 | 77.31 | 77.38 | 76.61 | 76.84 | 73.69 | 1,160,400 |
Jun 12, 2023 | 77.11 | 77.21 | 76.43 | 77.15 | 73.99 | 918,600 |
Jun 9, 2023 | 76.72 | 77.04 | 76.58 | 76.90 | 73.75 | 1,993,300 |
Jun 8, 2023 | 76.37 | 77.08 | 76.30 | 76.91 | 73.76 | 1,010,900 |
Jun 7, 2023 | 77.16 | 77.38 | 76.21 | 76.21 | 73.09 | 1,338,500 |
Jun 6, 2023 | 77.00 | 77.28 | 76.70 | 77.20 | 74.04 | 1,109,800 |
Jun 5, 2023 | 76.93 | 77.35 | 76.77 | 76.92 | 73.77 | 1,255,700 |
Jun 2, 2023 | 77.53 | 77.55 | 77.15 | 77.18 | 74.02 | 1,740,400 |
Jun 1, 2023 | 0.32 Dividend | |||||
Jun 1, 2023 | 77.47 | 77.65 | 77.25 | 77.43 | 74.26 | 1,389,000 |
May 31, 2023 | 76.93 | 77.52 | 76.85 | 77.39 | 73.92 | 1,395,800 |
May 30, 2023 | 76.72 | 77.02 | 76.64 | 76.94 | 73.49 | 1,134,100 |
May 26, 2023 | 75.90 | 76.43 | 75.81 | 76.40 | 72.97 | 780,700 |
May 25, 2023 | 76.32 | 76.32 | 75.73 | 75.81 | 72.41 | 1,192,400 |
May 24, 2023 | 76.50 | 76.50 | 75.97 | 76.03 | 72.62 | 670,300 |
May 23, 2023 | 76.02 | 76.48 | 75.87 | 76.38 | 72.95 | 860,200 |
May 22, 2023 | 76.36 | 76.53 | 76.08 | 76.15 | 72.73 | 480,500 |
May 19, 2023 | 76.50 | 76.55 | 76.17 | 76.26 | 72.84 | 945,800 |
May 18, 2023 | 76.63 | 76.66 | 76.29 | 76.47 | 73.04 | 1,105,000 |
May 17, 2023 | 77.15 | 77.15 | 76.74 | 76.82 | 73.37 | 844,000 |
May 16, 2023 | 76.78 | 76.89 | 76.66 | 76.71 | 73.27 | 867,800 |
May 15, 2023 | 77.39 | 77.46 | 77.16 | 77.25 | 73.78 | 772,700 |
May 12, 2023 | 78.82 | 78.82 | 78.02 | 78.06 | 74.56 | 616,300 |
May 11, 2023 | 78.88 | 78.91 | 78.52 | 78.77 | 75.23 | 595,700 |
May 10, 2023 | 78.09 | 78.24 | 77.90 | 78.20 | 74.69 | 434,800 |
May 9, 2023 | 77.57 | 77.80 | 77.43 | 77.52 | 74.04 | 1,131,200 |
May 8, 2023 | 77.63 | 77.74 | 77.31 | 77.40 | 73.93 | 1,021,400 |
May 5, 2023 | 78.40 | 78.55 | 78.11 | 78.38 | 74.86 | 683,300 |
May 4, 2023 | 78.30 | 79.03 | 78.28 | 78.69 | 75.16 | 1,403,400 |
May 3, 2023 | 79.29 | 79.46 | 78.69 | 79.10 | 75.55 | 1,491,100 |
May 2, 2023 | 78.19 | 79.15 | 78.04 | 79.15 | 75.60 | 1,498,200 |
May 1, 2023 | 0.30 Dividend | |||||
May 1, 2023 | 78.89 | 79.01 | 77.53 | 77.73 | 74.24 | 1,556,300 |
Apr 28, 2023 | 80.00 | 80.08 | 79.61 | 79.97 | 76.10 | 1,453,200 |
Apr 27, 2023 | 79.44 | 79.44 | 79.10 | 79.10 | 75.27 | 1,180,300 |
Apr 26, 2023 | 80.07 | 80.20 | 79.44 | 79.48 | 75.63 | 1,602,000 |
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%