NasdaqGM - Delayed Quote • USD
Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:42 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 19, 2024 | 57.67 | 57.67 | 57.65 | 57.66 | 57.66 | 1,439,365 |
Apr 18, 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 57.63 | 1,581,900 |
Apr 17, 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 57.68 | 2,194,300 |
Apr 16, 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 57.63 | 1,639,400 |
Apr 15, 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 57.65 | 1,531,800 |
Apr 12, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 57.69 | 1,351,100 |
Apr 11, 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 57.62 | 9,079,500 |
Apr 10, 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 57.58 | 10,611,600 |
Apr 9, 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 57.82 | 1,686,200 |
Apr 8, 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 57.77 | 1,615,200 |
Apr 5, 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 57.80 | 1,879,500 |
Apr 4, 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 57.90 | 2,090,100 |
Apr 3, 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 57.84 | 2,761,800 |
Apr 2, 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 57.81 | 2,038,100 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 57.78 | 3,301,400 |
Mar 28, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.87 | 1,840,700 |
Mar 27, 2024 | 58.11 | 58.14 | 58.11 | 58.12 | 57.92 | 2,857,900 |
Mar 26, 2024 | 58.05 | 58.07 | 58.03 | 58.06 | 57.86 | 2,402,700 |
Mar 25, 2024 | 58.07 | 58.08 | 58.04 | 58.06 | 57.86 | 1,729,000 |
Mar 22, 2024 | 58.08 | 58.09 | 58.07 | 58.08 | 57.88 | 2,015,900 |
Mar 21, 2024 | 58.05 | 58.06 | 58.02 | 58.03 | 57.83 | 4,998,900 |
Mar 20, 2024 | 57.96 | 58.04 | 57.95 | 58.03 | 57.83 | 2,099,500 |
Mar 19, 2024 | 57.93 | 57.95 | 57.93 | 57.95 | 57.75 | 2,877,900 |
Mar 18, 2024 | 57.89 | 57.91 | 57.88 | 57.88 | 57.68 | 1,865,900 |
Mar 15, 2024 | 57.90 | 57.91 | 57.89 | 57.89 | 57.69 | 2,048,700 |
Mar 14, 2024 | 57.96 | 57.96 | 57.92 | 57.93 | 57.73 | 2,246,000 |
Mar 13, 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.77 | 3,590,500 |
Mar 12, 2024 | 58.03 | 58.03 | 57.98 | 57.99 | 57.79 | 1,643,900 |
Mar 11, 2024 | 58.08 | 58.09 | 58.05 | 58.06 | 57.86 | 1,943,000 |
Mar 8, 2024 | 58.13 | 58.15 | 58.08 | 58.10 | 57.90 | 2,069,300 |
Mar 7, 2024 | 58.06 | 58.07 | 58.03 | 58.07 | 57.87 | 2,024,000 |
Mar 6, 2024 | 58.03 | 58.05 | 57.99 | 58.00 | 57.80 | 2,032,300 |
Mar 5, 2024 | 57.99 | 58.03 | 57.97 | 58.00 | 57.80 | 1,931,800 |
Mar 4, 2024 | 57.96 | 57.98 | 57.93 | 57.94 | 57.74 | 2,673,500 |
Mar 1, 2024 | 0.19 Dividend | |||||
Mar 1, 2024 | 57.91 | 58.02 | 57.88 | 57.99 | 57.79 | 2,299,200 |
Feb 29, 2024 | 58.08 | 58.12 | 58.07 | 58.08 | 57.69 | 2,652,100 |
Feb 28, 2024 | 58.03 | 58.06 | 58.02 | 58.06 | 57.67 | 4,225,800 |
Feb 27, 2024 | 58.00 | 58.02 | 57.98 | 58.00 | 57.61 | 4,188,600 |
Feb 26, 2024 | 58.02 | 58.03 | 57.97 | 57.98 | 57.59 | 4,701,600 |
Feb 23, 2024 | 57.99 | 58.04 | 57.99 | 58.01 | 57.62 | 12,121,800 |
Feb 22, 2024 | 58.00 | 58.04 | 57.98 | 58.00 | 57.61 | 5,304,900 |
Feb 21, 2024 | 58.07 | 58.09 | 58.00 | 58.02 | 57.63 | 5,111,300 |
Feb 20, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.68 | 6,711,300 |
Feb 16, 2024 | 57.98 | 58.02 | 57.97 | 58.01 | 57.62 | 2,579,400 |
Feb 15, 2024 | 58.11 | 58.13 | 58.06 | 58.09 | 57.70 | 1,910,600 |
Feb 14, 2024 | 57.99 | 58.06 | 57.98 | 58.04 | 57.65 | 1,946,800 |
Feb 13, 2024 | 58.02 | 58.03 | 57.94 | 57.96 | 57.57 | 2,284,900 |
Feb 12, 2024 | 58.14 | 58.17 | 58.13 | 58.14 | 57.75 | 2,059,400 |
Feb 9, 2024 | 58.11 | 58.14 | 58.11 | 58.13 | 57.74 | 1,464,700 |
Feb 8, 2024 | 58.16 | 58.18 | 58.14 | 58.16 | 57.77 | 1,733,000 |
Feb 7, 2024 | 58.17 | 58.23 | 58.16 | 58.16 | 57.77 | 1,990,300 |
Feb 6, 2024 | 58.12 | 58.20 | 58.11 | 58.18 | 57.78 | 2,233,200 |
Feb 5, 2024 | 58.14 | 58.16 | 58.09 | 58.11 | 57.72 | 27,339,400 |
Feb 2, 2024 | 58.22 | 58.24 | 58.17 | 58.20 | 57.80 | 2,430,000 |
Feb 1, 2024 | 0.20 Dividend | |||||
Feb 1, 2024 | 58.38 | 58.45 | 58.34 | 58.39 | 57.99 | 2,769,800 |
Jan 31, 2024 | 58.48 | 58.57 | 58.47 | 58.54 | 57.95 | 3,634,700 |
Jan 30, 2024 | 58.44 | 58.46 | 58.36 | 58.39 | 57.80 | 2,309,400 |
Jan 29, 2024 | 58.41 | 58.44 | 58.39 | 58.43 | 57.84 | 3,114,200 |
Jan 26, 2024 | 58.39 | 58.39 | 58.36 | 58.37 | 57.78 | 2,395,300 |
Jan 25, 2024 | 58.37 | 58.41 | 58.35 | 58.41 | 57.82 | 1,968,200 |
Jan 24, 2024 | 58.39 | 58.40 | 58.30 | 58.31 | 57.72 | 1,971,000 |
Jan 23, 2024 | 58.31 | 58.34 | 58.29 | 58.32 | 57.73 | 2,592,900 |
Jan 22, 2024 | 58.32 | 58.35 | 58.31 | 58.32 | 57.73 | 2,981,300 |
Jan 19, 2024 | 58.30 | 58.33 | 58.28 | 58.30 | 57.71 | 3,117,500 |
Jan 18, 2024 | 58.35 | 58.37 | 58.33 | 58.35 | 57.76 | 2,529,700 |
Jan 17, 2024 | 58.35 | 58.35 | 58.30 | 58.33 | 57.74 | 2,830,000 |
Jan 16, 2024 | 58.48 | 58.51 | 58.41 | 58.45 | 57.86 | 2,773,100 |
Jan 12, 2024 | 58.52 | 58.55 | 58.50 | 58.52 | 57.93 | 2,517,500 |
Jan 11, 2024 | 58.31 | 58.41 | 58.31 | 58.41 | 57.82 | 2,894,500 |
Jan 10, 2024 | 58.31 | 58.31 | 58.26 | 58.27 | 57.68 | 2,073,300 |
Jan 9, 2024 | 58.25 | 58.28 | 58.24 | 58.27 | 57.68 | 2,533,000 |
Jan 8, 2024 | 58.23 | 58.31 | 58.22 | 58.25 | 57.66 | 2,775,200 |
Jan 5, 2024 | 58.19 | 58.30 | 58.17 | 58.21 | 57.62 | 2,610,600 |
Jan 4, 2024 | 58.23 | 58.24 | 58.21 | 58.23 | 57.64 | 3,758,000 |
Jan 3, 2024 | 58.22 | 58.27 | 58.18 | 58.27 | 57.68 | 2,756,300 |
Jan 2, 2024 | 58.23 | 58.27 | 58.23 | 58.25 | 57.66 | 3,353,500 |
Dec 29, 2023 | 58.28 | 58.33 | 58.27 | 58.33 | 57.74 | 4,208,500 |
Dec 28, 2023 | 58.31 | 58.31 | 58.28 | 58.29 | 57.70 | 17,853,500 |
Dec 27, 2023 | 58.25 | 58.30 | 58.24 | 58.30 | 57.71 | 2,394,900 |
Dec 26, 2023 | 58.21 | 58.25 | 58.20 | 58.23 | 57.64 | 23,955,900 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 58.26 | 58.26 | 58.21 | 58.24 | 57.65 | 2,517,300 |
Dec 21, 2023 | 58.45 | 58.46 | 58.40 | 58.41 | 57.62 | 2,068,500 |
Dec 20, 2023 | 58.35 | 58.38 | 58.31 | 58.37 | 57.58 | 2,366,200 |
Dec 19, 2023 | 58.26 | 58.29 | 58.26 | 58.29 | 57.51 | 2,755,200 |
Dec 18, 2023 | 58.29 | 58.29 | 58.25 | 58.26 | 57.48 | 1,711,500 |
Dec 15, 2023 | 58.28 | 58.32 | 58.25 | 58.26 | 57.48 | 3,017,900 |
Dec 14, 2023 | 58.30 | 58.37 | 58.30 | 58.33 | 57.55 | 3,347,600 |
Dec 13, 2023 | 57.98 | 58.24 | 57.96 | 58.23 | 57.45 | 3,096,600 |
Dec 12, 2023 | 57.92 | 57.95 | 57.91 | 57.92 | 57.14 | 2,992,500 |
Dec 11, 2023 | 57.90 | 57.93 | 57.87 | 57.92 | 57.14 | 2,326,200 |
Dec 8, 2023 | 57.94 | 57.97 | 57.90 | 57.92 | 57.14 | 2,277,800 |
Dec 7, 2023 | 58.04 | 58.08 | 58.04 | 58.05 | 57.27 | 2,054,100 |
Dec 6, 2023 | 58.03 | 58.03 | 57.99 | 58.00 | 57.22 | 2,685,200 |
Dec 5, 2023 | 57.96 | 58.03 | 57.95 | 58.00 | 57.22 | 4,600,500 |
Dec 4, 2023 | 57.95 | 57.98 | 57.91 | 57.94 | 57.16 | 4,048,200 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 57.86 | 58.03 | 57.86 | 58.02 | 57.24 | 3,977,500 |
Nov 30, 2023 | 58.06 | 58.07 | 58.01 | 58.04 | 57.08 | 5,939,300 |
Nov 29, 2023 | 58.06 | 58.11 | 58.05 | 58.07 | 57.11 | 4,316,000 |
Nov 28, 2023 | 57.86 | 57.98 | 57.86 | 57.97 | 57.01 | 4,534,900 |
Nov 27, 2023 | 57.83 | 57.87 | 57.81 | 57.86 | 56.90 | 2,955,700 |
Nov 24, 2023 | 57.81 | 57.81 | 57.79 | 57.79 | 56.83 | 931,900 |
Nov 22, 2023 | 57.84 | 57.85 | 57.79 | 57.82 | 56.86 | 3,921,100 |
Nov 21, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.86 | 2,730,500 |
Nov 20, 2023 | 57.79 | 57.79 | 57.76 | 57.77 | 56.81 | 2,151,600 |
Nov 17, 2023 | 57.81 | 57.81 | 57.77 | 57.78 | 56.82 | 2,142,500 |
Nov 16, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.86 | 2,098,500 |
Nov 15, 2023 | 57.76 | 57.76 | 57.70 | 57.71 | 56.75 | 4,412,200 |
Nov 14, 2023 | 57.78 | 57.83 | 57.77 | 57.81 | 56.85 | 3,179,500 |
Nov 13, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 56.63 | 7,180,000 |
Nov 10, 2023 | 57.63 | 57.63 | 57.55 | 57.56 | 56.60 | 2,129,200 |
Nov 9, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 56.60 | 2,352,200 |
Nov 8, 2023 | 57.65 | 57.67 | 57.63 | 57.63 | 56.67 | 3,500,500 |
Nov 7, 2023 | 57.64 | 57.69 | 57.63 | 57.67 | 56.71 | 2,716,700 |
Nov 6, 2023 | 57.67 | 57.68 | 57.61 | 57.61 | 56.65 | 4,462,200 |
Nov 3, 2023 | 57.70 | 57.75 | 57.65 | 57.71 | 56.75 | 3,171,000 |
Nov 2, 2023 | 57.61 | 57.64 | 57.55 | 57.55 | 56.59 | 3,129,000 |
Nov 1, 2023 | 0.19 Dividend | |||||
Nov 1, 2023 | 57.45 | 57.59 | 57.44 | 57.56 | 56.60 | 4,916,200 |
Oct 31, 2023 | 57.62 | 57.63 | 57.61 | 57.62 | 56.48 | 2,144,800 |
Oct 30, 2023 | 57.62 | 57.65 | 57.61 | 57.63 | 56.49 | 5,240,500 |
Oct 27, 2023 | 57.64 | 57.67 | 57.62 | 57.66 | 56.52 | 2,384,800 |
Oct 26, 2023 | 57.57 | 57.64 | 57.56 | 57.63 | 56.49 | 2,020,100 |
Oct 25, 2023 | 57.54 | 57.55 | 57.51 | 57.51 | 56.37 | 5,079,300 |
Oct 24, 2023 | 57.58 | 57.60 | 57.54 | 57.57 | 56.43 | 2,465,100 |
Oct 23, 2023 | 57.54 | 57.59 | 57.53 | 57.58 | 56.44 | 2,500,100 |
Oct 20, 2023 | 57.52 | 57.58 | 57.52 | 57.56 | 56.42 | 2,065,500 |
Oct 19, 2023 | 57.41 | 57.48 | 57.39 | 57.48 | 56.34 | 2,861,900 |
Oct 18, 2023 | 57.40 | 57.43 | 57.37 | 57.39 | 56.26 | 1,997,000 |
Oct 17, 2023 | 57.44 | 57.44 | 57.37 | 57.38 | 56.25 | 1,771,800 |
Oct 16, 2023 | 57.51 | 57.52 | 57.49 | 57.49 | 56.35 | 1,637,000 |
Oct 13, 2023 | 57.57 | 57.57 | 57.53 | 57.54 | 56.40 | 1,576,200 |
Oct 12, 2023 | 57.53 | 57.53 | 57.50 | 57.51 | 56.37 | 2,170,200 |
Oct 11, 2023 | 57.56 | 57.58 | 57.54 | 57.57 | 56.43 | 2,021,000 |
Oct 10, 2023 | 57.57 | 57.62 | 57.55 | 57.59 | 56.45 | 2,959,400 |
Oct 9, 2023 | 57.56 | 57.63 | 57.56 | 57.63 | 56.49 | 2,197,100 |
Oct 6, 2023 | 57.43 | 57.47 | 57.41 | 57.46 | 56.32 | 3,104,300 |
Oct 5, 2023 | 57.52 | 57.52 | 57.49 | 57.51 | 56.37 | 2,428,000 |
Oct 4, 2023 | 57.39 | 57.45 | 57.36 | 57.45 | 56.31 | 2,985,900 |
Oct 3, 2023 | 57.39 | 57.41 | 57.33 | 57.34 | 56.21 | 2,374,900 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 57.38 | 57.39 | 57.36 | 57.38 | 56.25 | 4,148,200 |
Sep 29, 2023 | 57.63 | 57.64 | 57.59 | 57.60 | 56.29 | 2,473,900 |
Sep 28, 2023 | 57.54 | 57.60 | 57.52 | 57.59 | 56.28 | 1,535,800 |
Sep 27, 2023 | 57.55 | 57.56 | 57.46 | 57.49 | 56.18 | 3,390,900 |
Sep 26, 2023 | 57.54 | 57.55 | 57.51 | 57.54 | 56.23 | 7,197,200 |
Sep 25, 2023 | 57.54 | 57.56 | 57.52 | 57.53 | 56.22 | 1,567,400 |
Sep 22, 2023 | 57.52 | 57.57 | 57.52 | 57.55 | 56.24 | 1,861,500 |
Sep 21, 2023 | 57.47 | 57.52 | 57.47 | 57.50 | 56.19 | 1,686,100 |
Sep 20, 2023 | 57.57 | 57.58 | 57.46 | 57.48 | 56.17 | 2,200,400 |
Sep 19, 2023 | 57.53 | 57.55 | 57.50 | 57.52 | 56.21 | 2,086,500 |
Sep 18, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 56.24 | 1,401,200 |
Sep 15, 2023 | 57.56 | 57.60 | 57.55 | 57.57 | 56.26 | 2,423,500 |
Sep 14, 2023 | 57.62 | 57.62 | 57.57 | 57.58 | 56.27 | 1,571,200 |
Sep 13, 2023 | 57.56 | 57.61 | 57.55 | 57.59 | 56.28 | 1,304,400 |
Sep 12, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 56.24 | 1,852,000 |
Sep 11, 2023 | 57.57 | 57.60 | 57.55 | 57.56 | 56.25 | 1,454,000 |
Sep 8, 2023 | 57.62 | 57.63 | 57.56 | 57.57 | 56.26 | 1,733,300 |
Sep 7, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 56.28 | 2,517,200 |
Sep 6, 2023 | 57.56 | 57.57 | 57.48 | 57.49 | 56.18 | 1,557,800 |
Sep 5, 2023 | 57.60 | 57.60 | 57.53 | 57.55 | 56.24 | 2,141,300 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 57.72 | 57.72 | 57.61 | 57.63 | 56.31 | 2,868,900 |
Aug 31, 2023 | 57.80 | 57.84 | 57.77 | 57.84 | 56.35 | 1,872,600 |
Aug 30, 2023 | 57.81 | 57.81 | 57.75 | 57.76 | 56.27 | 1,719,800 |
Aug 29, 2023 | 57.61 | 57.76 | 57.60 | 57.75 | 56.26 | 3,021,200 |
Aug 28, 2023 | 57.61 | 57.63 | 57.58 | 57.63 | 56.15 | 2,406,800 |
Aug 25, 2023 | 57.62 | 57.65 | 57.57 | 57.59 | 56.11 | 1,524,300 |
Aug 24, 2023 | 57.64 | 57.68 | 57.62 | 57.64 | 56.16 | 1,757,200 |
Aug 23, 2023 | 57.63 | 57.69 | 57.63 | 57.66 | 56.17 | 2,462,900 |
Aug 22, 2023 | 57.58 | 57.59 | 57.56 | 57.57 | 56.09 | 2,326,300 |
Aug 21, 2023 | 57.62 | 57.63 | 57.59 | 57.61 | 56.13 | 2,142,100 |
Aug 18, 2023 | 57.66 | 57.69 | 57.64 | 57.66 | 56.17 | 1,800,800 |
Aug 17, 2023 | 57.64 | 57.65 | 57.58 | 57.64 | 56.16 | 3,855,200 |
Aug 16, 2023 | 57.62 | 57.65 | 57.57 | 57.58 | 56.10 | 4,034,400 |
Aug 15, 2023 | 57.60 | 57.65 | 57.59 | 57.61 | 56.13 | 1,735,900 |
Aug 14, 2023 | 57.59 | 57.61 | 57.57 | 57.58 | 56.10 | 2,227,100 |
Aug 11, 2023 | 57.63 | 57.68 | 57.62 | 57.64 | 56.16 | 1,740,200 |
Aug 10, 2023 | 57.74 | 57.78 | 57.68 | 57.69 | 56.20 | 2,246,200 |
Aug 9, 2023 | 57.74 | 57.76 | 57.71 | 57.72 | 56.23 | 1,707,200 |
Aug 8, 2023 | 57.73 | 57.77 | 57.71 | 57.74 | 56.25 | 2,063,300 |
Aug 7, 2023 | 57.70 | 57.73 | 57.69 | 57.72 | 56.23 | 1,860,200 |
Aug 4, 2023 | 57.66 | 57.71 | 57.65 | 57.69 | 56.20 | 1,960,900 |
Aug 3, 2023 | 57.57 | 57.60 | 57.55 | 57.58 | 56.10 | 1,796,700 |
Aug 2, 2023 | 57.55 | 57.57 | 57.51 | 57.56 | 56.08 | 3,714,100 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 57.55 | 57.58 | 57.53 | 57.54 | 56.06 | 3,840,800 |
Jul 31, 2023 | 57.72 | 57.77 | 57.71 | 57.74 | 56.09 | 2,034,400 |
Jul 28, 2023 | 57.71 | 57.75 | 57.70 | 57.72 | 56.07 | 2,188,000 |
Jul 27, 2023 | 57.72 | 57.73 | 57.64 | 57.67 | 56.02 | 2,828,500 |
Jul 26, 2023 | 57.71 | 57.77 | 57.67 | 57.76 | 56.11 | 2,396,300 |
Jul 25, 2023 | 57.66 | 57.70 | 57.66 | 57.69 | 56.04 | 1,930,700 |
Jul 24, 2023 | 57.77 | 57.78 | 57.69 | 57.69 | 56.04 | 2,301,100 |
Jul 21, 2023 | 57.76 | 57.77 | 57.74 | 57.76 | 56.11 | 1,915,800 |
Jul 20, 2023 | 57.75 | 57.77 | 57.71 | 57.75 | 56.10 | 1,812,200 |
Jul 19, 2023 | 57.84 | 57.86 | 57.80 | 57.81 | 56.15 | 3,121,700 |
Jul 18, 2023 | 57.86 | 57.88 | 57.79 | 57.80 | 56.14 | 1,705,300 |
Jul 17, 2023 | 57.80 | 57.82 | 57.78 | 57.81 | 56.15 | 1,999,200 |
Jul 14, 2023 | 57.86 | 57.88 | 57.78 | 57.79 | 56.13 | 2,117,400 |
Jul 13, 2023 | 57.88 | 57.93 | 57.86 | 57.91 | 56.25 | 2,462,900 |
Jul 12, 2023 | 57.74 | 57.79 | 57.73 | 57.76 | 56.11 | 2,808,100 |
Jul 11, 2023 | 57.61 | 57.62 | 57.58 | 57.59 | 55.94 | 4,375,100 |
Jul 10, 2023 | 57.54 | 57.62 | 57.54 | 57.61 | 55.96 | 3,208,800 |
Jul 7, 2023 | 57.50 | 57.57 | 57.50 | 57.51 | 55.86 | 2,178,900 |
Jul 6, 2023 | 57.42 | 57.47 | 57.34 | 57.47 | 55.82 | 7,396,600 |
Jul 5, 2023 | 57.55 | 57.55 | 57.48 | 57.51 | 55.86 | 3,049,800 |
Jul 3, 2023 | 0.16 Dividend | |||||
Jul 3, 2023 | 57.54 | 57.60 | 57.50 | 57.51 | 55.86 | 2,763,700 |
Jun 30, 2023 | 57.73 | 57.74 | 57.69 | 57.73 | 55.92 | 2,840,200 |
Jun 29, 2023 | 57.70 | 57.73 | 57.68 | 57.72 | 55.91 | 2,293,100 |
Jun 28, 2023 | 57.81 | 57.86 | 57.78 | 57.86 | 56.05 | 3,098,500 |
Jun 27, 2023 | 57.88 | 57.89 | 57.77 | 57.79 | 55.98 | 3,263,600 |
Jun 26, 2023 | 57.87 | 57.88 | 57.83 | 57.88 | 56.07 | 2,136,700 |
Jun 23, 2023 | 57.88 | 57.90 | 57.81 | 57.84 | 56.03 | 1,682,800 |
Jun 22, 2023 | 57.83 | 57.85 | 57.78 | 57.80 | 55.99 | 1,973,800 |
Jun 21, 2023 | 57.81 | 57.87 | 57.80 | 57.84 | 56.03 | 2,394,000 |
Jun 20, 2023 | 57.82 | 57.88 | 57.82 | 57.86 | 56.05 | 1,563,600 |
Jun 16, 2023 | 57.80 | 57.84 | 57.76 | 57.82 | 56.01 | 3,299,100 |
Jun 15, 2023 | 57.87 | 57.91 | 57.85 | 57.90 | 56.09 | 4,030,100 |
Jun 14, 2023 | 57.87 | 57.89 | 57.70 | 57.79 | 55.98 | 2,288,800 |
Jun 13, 2023 | 57.97 | 57.99 | 57.79 | 57.82 | 56.01 | 2,290,700 |
Jun 12, 2023 | 57.90 | 57.92 | 57.86 | 57.92 | 56.11 | 1,735,600 |
Jun 9, 2023 | 57.91 | 57.92 | 57.87 | 57.88 | 56.07 | 1,852,100 |
Jun 8, 2023 | 57.96 | 58.00 | 57.94 | 57.96 | 56.14 | 1,710,100 |
Jun 7, 2023 | 57.92 | 57.93 | 57.84 | 57.88 | 56.07 | 2,428,900 |
Jun 6, 2023 | 57.96 | 57.96 | 57.90 | 57.93 | 56.12 | 2,396,100 |
Jun 5, 2023 | 57.89 | 58.02 | 57.87 | 57.97 | 56.15 | 1,480,100 |
Jun 2, 2023 | 58.05 | 58.05 | 57.91 | 57.94 | 56.13 | 3,165,800 |
Jun 1, 2023 | 0.15 Dividend | |||||
Jun 1, 2023 | 58.07 | 58.13 | 58.06 | 58.11 | 56.29 | 4,234,800 |
May 31, 2023 | 58.13 | 58.19 | 58.10 | 58.16 | 56.19 | 3,918,100 |
May 30, 2023 | 57.99 | 58.11 | 57.99 | 58.11 | 56.14 | 2,152,300 |
May 26, 2023 | 57.97 | 57.99 | 57.91 | 57.97 | 56.01 | 2,710,500 |
May 25, 2023 | 58.08 | 58.12 | 58.00 | 58.01 | 56.05 | 3,509,300 |
May 24, 2023 | 58.22 | 58.22 | 58.12 | 58.13 | 56.16 | 5,925,100 |
May 23, 2023 | 58.18 | 58.23 | 58.15 | 58.22 | 56.25 | 2,177,500 |
May 22, 2023 | 58.25 | 58.29 | 58.20 | 58.22 | 56.25 | 2,698,700 |
May 19, 2023 | 58.23 | 58.34 | 58.19 | 58.24 | 56.27 | 2,547,700 |
May 18, 2023 | 58.31 | 58.33 | 58.26 | 58.27 | 56.30 | 2,668,400 |
May 17, 2023 | 58.43 | 58.44 | 58.35 | 58.38 | 56.40 | 2,336,100 |
May 16, 2023 | 58.46 | 58.48 | 58.39 | 58.45 | 56.47 | 2,691,000 |
May 15, 2023 | 58.50 | 58.52 | 58.49 | 58.52 | 56.54 | 2,076,500 |
May 12, 2023 | 58.59 | 58.61 | 58.50 | 58.52 | 56.54 | 10,414,100 |
May 11, 2023 | 58.68 | 58.70 | 58.59 | 58.61 | 56.63 | 19,278,500 |
May 10, 2023 | 58.50 | 58.61 | 58.50 | 58.58 | 56.60 | 2,071,800 |
May 9, 2023 | 58.43 | 58.45 | 58.40 | 58.44 | 56.46 | 2,252,100 |
May 8, 2023 | 58.47 | 58.51 | 58.44 | 58.44 | 56.46 | 1,669,900 |
May 5, 2023 | 58.57 | 58.59 | 58.50 | 58.53 | 56.55 | 1,626,300 |
May 4, 2023 | 58.59 | 58.81 | 58.58 | 58.69 | 56.70 | 2,551,200 |
May 3, 2023 | 58.49 | 58.59 | 58.46 | 58.59 | 56.61 | 2,877,400 |
May 2, 2023 | 58.27 | 58.48 | 58.26 | 58.44 | 56.46 | 2,370,500 |
May 1, 2023 | 0.14 Dividend | |||||
May 1, 2023 | 58.30 | 58.31 | 58.24 | 58.26 | 56.29 | 1,678,000 |
Apr 28, 2023 | 58.52 | 58.53 | 58.46 | 58.53 | 56.41 | 2,723,900 |
Apr 27, 2023 | 58.51 | 58.51 | 58.43 | 58.46 | 56.34 | 1,911,900 |
Apr 26, 2023 | 58.65 | 58.65 | 58.52 | 58.58 | 56.46 | 2,334,700 |
Apr 25, 2023 | 58.52 | 58.67 | 58.51 | 58.66 | 56.53 | 2,037,000 |
Apr 24, 2023 | 58.40 | 58.43 | 58.39 | 58.42 | 56.30 | 1,471,000 |
Apr 21, 2023 | 58.45 | 58.46 | 58.35 | 58.36 | 56.25 | 2,348,500 |
Apr 20, 2023 | 58.38 | 58.40 | 58.36 | 58.40 | 56.28 | 1,922,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%