NasdaqGM - Delayed Quote • USD
Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)
At close: April 19 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 19, 2024 | 44.35 | 44.39 | 44.28 | 44.32 | 44.32 | 885,000 |
Apr 18, 2024 | 44.41 | 44.49 | 44.21 | 44.29 | 44.29 | 1,147,300 |
Apr 17, 2024 | 44.29 | 44.46 | 44.23 | 44.46 | 44.46 | 1,386,100 |
Apr 16, 2024 | 44.04 | 44.21 | 44.04 | 44.15 | 44.15 | 2,126,500 |
Apr 15, 2024 | 44.30 | 44.40 | 44.20 | 44.33 | 44.33 | 1,307,400 |
Apr 12, 2024 | 44.63 | 44.77 | 44.63 | 44.65 | 44.65 | 979,700 |
Apr 11, 2024 | 44.40 | 44.64 | 44.39 | 44.54 | 44.54 | 2,634,900 |
Apr 10, 2024 | 44.68 | 44.75 | 44.47 | 44.48 | 44.48 | 2,408,200 |
Apr 9, 2024 | 45.03 | 45.15 | 45.03 | 45.12 | 45.12 | 914,400 |
Apr 8, 2024 | 44.85 | 44.97 | 44.84 | 44.93 | 44.93 | 1,172,900 |
Apr 5, 2024 | 45.01 | 45.18 | 44.97 | 44.97 | 44.97 | 1,165,600 |
Apr 4, 2024 | 45.34 | 45.34 | 45.16 | 45.26 | 45.26 | 1,214,500 |
Apr 3, 2024 | 45.01 | 45.16 | 44.92 | 45.16 | 45.16 | 2,655,700 |
Apr 2, 2024 | 45.05 | 45.20 | 44.96 | 45.16 | 45.16 | 1,300,500 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 45.41 | 45.41 | 45.10 | 45.20 | 45.20 | 1,554,200 |
Mar 28, 2024 | 45.62 | 45.70 | 45.56 | 45.61 | 45.46 | 872,800 |
Mar 27, 2024 | 45.67 | 45.76 | 45.64 | 45.75 | 45.60 | 2,094,300 |
Mar 26, 2024 | 45.58 | 45.68 | 45.51 | 45.66 | 45.51 | 1,079,500 |
Mar 25, 2024 | 45.60 | 45.60 | 45.50 | 45.57 | 45.42 | 878,700 |
Mar 22, 2024 | 45.64 | 45.68 | 45.55 | 45.59 | 45.44 | 1,159,900 |
Mar 21, 2024 | 45.50 | 45.55 | 45.42 | 45.45 | 45.30 | 1,077,200 |
Mar 20, 2024 | 45.33 | 45.56 | 45.33 | 45.48 | 45.33 | 986,900 |
Mar 19, 2024 | 45.27 | 45.35 | 45.21 | 45.30 | 45.15 | 1,078,000 |
Mar 18, 2024 | 45.21 | 45.22 | 45.10 | 45.15 | 45.01 | 1,130,900 |
Mar 15, 2024 | 45.24 | 45.28 | 45.15 | 45.22 | 45.08 | 929,900 |
Mar 14, 2024 | 45.42 | 45.42 | 45.22 | 45.24 | 45.10 | 1,071,000 |
Mar 13, 2024 | 45.61 | 45.68 | 45.57 | 45.59 | 45.44 | 1,228,600 |
Mar 12, 2024 | 45.66 | 45.71 | 45.57 | 45.64 | 45.49 | 884,700 |
Mar 11, 2024 | 45.82 | 45.88 | 45.69 | 45.75 | 45.60 | 1,684,400 |
Mar 8, 2024 | 45.81 | 45.86 | 45.74 | 45.79 | 45.64 | 917,800 |
Mar 7, 2024 | 45.69 | 45.76 | 45.58 | 45.72 | 45.57 | 1,210,200 |
Mar 6, 2024 | 45.64 | 45.74 | 45.58 | 45.62 | 45.47 | 891,600 |
Mar 5, 2024 | 45.38 | 45.59 | 45.37 | 45.58 | 45.43 | 1,351,600 |
Mar 4, 2024 | 45.24 | 45.32 | 45.15 | 45.24 | 45.10 | 1,966,500 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 45.14 | 45.39 | 45.05 | 45.39 | 45.24 | 3,800,200 |
Feb 29, 2024 | 45.32 | 45.45 | 45.29 | 45.34 | 45.05 | 2,208,400 |
Feb 28, 2024 | 45.16 | 45.27 | 45.12 | 45.26 | 44.97 | 1,065,700 |
Feb 27, 2024 | 45.13 | 45.24 | 45.07 | 45.09 | 44.80 | 1,160,000 |
Feb 26, 2024 | 45.32 | 45.32 | 45.10 | 45.18 | 44.89 | 1,260,300 |
Feb 23, 2024 | 45.04 | 45.35 | 45.04 | 45.28 | 44.99 | 1,596,700 |
Feb 22, 2024 | 45.05 | 45.10 | 44.97 | 45.07 | 44.78 | 4,216,200 |
Feb 21, 2024 | 45.23 | 45.29 | 45.01 | 45.02 | 44.73 | 2,270,900 |
Feb 20, 2024 | 45.20 | 45.36 | 45.19 | 45.23 | 44.94 | 2,457,300 |
Feb 16, 2024 | 45.12 | 45.23 | 45.05 | 45.23 | 44.94 | 1,069,500 |
Feb 15, 2024 | 45.39 | 45.47 | 45.27 | 45.41 | 45.12 | 7,430,000 |
Feb 14, 2024 | 44.97 | 45.27 | 44.97 | 45.25 | 44.96 | 2,011,300 |
Feb 13, 2024 | 45.12 | 45.17 | 44.94 | 44.98 | 44.69 | 4,530,900 |
Feb 12, 2024 | 45.49 | 45.56 | 45.43 | 45.44 | 45.15 | 1,124,300 |
Feb 9, 2024 | 45.38 | 45.48 | 45.37 | 45.47 | 45.18 | 1,682,600 |
Feb 8, 2024 | 45.42 | 45.53 | 45.42 | 45.47 | 45.18 | 1,794,300 |
Feb 7, 2024 | 45.57 | 45.76 | 45.54 | 45.55 | 45.26 | 1,804,300 |
Feb 6, 2024 | 45.53 | 45.75 | 45.46 | 45.67 | 45.38 | 1,664,200 |
Feb 5, 2024 | 45.38 | 45.51 | 45.32 | 45.42 | 45.13 | 1,521,400 |
Feb 2, 2024 | 45.76 | 45.92 | 45.69 | 45.81 | 45.52 | 1,877,000 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 46.18 | 46.46 | 46.18 | 46.29 | 45.99 | 2,659,900 |
Jan 31, 2024 | 46.15 | 46.33 | 46.10 | 46.19 | 45.75 | 2,042,300 |
Jan 30, 2024 | 45.98 | 46.03 | 45.84 | 45.99 | 45.55 | 1,323,500 |
Jan 29, 2024 | 45.89 | 45.95 | 45.78 | 45.93 | 45.50 | 1,499,900 |
Jan 26, 2024 | 45.81 | 45.81 | 45.64 | 45.69 | 45.26 | 2,415,200 |
Jan 25, 2024 | 45.75 | 45.80 | 45.63 | 45.77 | 45.34 | 900,000 |
Jan 24, 2024 | 45.88 | 45.88 | 45.47 | 45.49 | 45.06 | 1,629,000 |
Jan 23, 2024 | 45.74 | 45.74 | 45.57 | 45.61 | 45.18 | 1,587,500 |
Jan 22, 2024 | 45.88 | 45.88 | 45.69 | 45.70 | 45.27 | 2,440,400 |
Jan 19, 2024 | 45.69 | 45.69 | 45.53 | 45.67 | 45.24 | 1,467,800 |
Jan 18, 2024 | 45.79 | 45.79 | 45.64 | 45.68 | 45.25 | 1,237,600 |
Jan 17, 2024 | 45.75 | 45.78 | 45.67 | 45.70 | 45.27 | 1,342,800 |
Jan 16, 2024 | 46.14 | 46.14 | 45.80 | 45.90 | 45.47 | 1,925,700 |
Jan 12, 2024 | 46.35 | 46.42 | 46.23 | 46.29 | 45.85 | 1,359,400 |
Jan 11, 2024 | 45.89 | 46.20 | 45.89 | 46.19 | 45.75 | 1,234,300 |
Jan 10, 2024 | 46.08 | 46.10 | 45.88 | 45.91 | 45.48 | 845,600 |
Jan 9, 2024 | 45.92 | 46.06 | 45.92 | 45.97 | 45.53 | 2,706,100 |
Jan 8, 2024 | 45.89 | 46.07 | 45.84 | 46.01 | 45.57 | 2,950,700 |
Jan 5, 2024 | 45.75 | 46.00 | 45.65 | 45.77 | 45.34 | 1,863,000 |
Jan 4, 2024 | 45.87 | 45.95 | 45.74 | 45.84 | 45.41 | 1,394,200 |
Jan 3, 2024 | 45.83 | 46.15 | 45.80 | 46.12 | 45.68 | 1,282,100 |
Jan 2, 2024 | 46.16 | 46.19 | 46.05 | 46.10 | 45.66 | 2,117,600 |
Dec 29, 2023 | 46.29 | 46.43 | 46.26 | 46.36 | 45.92 | 1,372,200 |
Dec 28, 2023 | 46.54 | 46.54 | 46.35 | 46.41 | 45.97 | 1,657,000 |
Dec 27, 2023 | 46.44 | 46.59 | 46.36 | 46.59 | 46.15 | 1,085,500 |
Dec 26, 2023 | 46.22 | 46.30 | 46.15 | 46.25 | 45.81 | 1,301,300 |
Dec 22, 2023 | 0.14 Dividend | |||||
Dec 22, 2023 | 46.29 | 46.31 | 46.13 | 46.19 | 45.75 | 1,917,800 |
Dec 21, 2023 | 46.34 | 46.44 | 46.25 | 46.36 | 45.78 | 1,642,700 |
Dec 20, 2023 | 46.28 | 46.32 | 46.14 | 46.32 | 45.74 | 1,402,300 |
Dec 19, 2023 | 46.10 | 46.13 | 45.98 | 46.09 | 45.51 | 1,500,600 |
Dec 18, 2023 | 45.96 | 46.02 | 45.86 | 45.96 | 45.39 | 2,042,900 |
Dec 15, 2023 | 46.09 | 46.23 | 46.03 | 46.09 | 45.51 | 2,354,100 |
Dec 14, 2023 | 46.23 | 46.37 | 46.14 | 46.20 | 45.62 | 2,537,600 |
Dec 13, 2023 | 45.36 | 45.95 | 45.36 | 45.94 | 45.37 | 5,317,500 |
Dec 12, 2023 | 45.13 | 45.30 | 45.12 | 45.25 | 44.68 | 2,057,000 |
Dec 11, 2023 | 45.02 | 45.22 | 44.95 | 45.12 | 44.56 | 1,906,500 |
Dec 8, 2023 | 45.01 | 45.13 | 44.94 | 45.09 | 44.53 | 1,426,500 |
Dec 7, 2023 | 45.26 | 45.42 | 45.17 | 45.30 | 44.73 | 1,451,500 |
Dec 6, 2023 | 45.19 | 45.37 | 45.18 | 45.27 | 44.70 | 1,266,800 |
Dec 5, 2023 | 45.06 | 45.27 | 45.05 | 45.14 | 44.58 | 2,010,400 |
Dec 4, 2023 | 44.95 | 45.04 | 44.81 | 44.92 | 44.36 | 1,749,300 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 44.71 | 45.15 | 44.60 | 45.14 | 44.58 | 1,671,100 |
Nov 30, 2023 | 44.80 | 44.87 | 44.72 | 44.80 | 44.10 | 1,642,600 |
Nov 29, 2023 | 44.86 | 45.01 | 44.85 | 44.93 | 44.23 | 1,395,900 |
Nov 28, 2023 | 44.38 | 44.73 | 44.37 | 44.72 | 44.02 | 1,833,900 |
Nov 27, 2023 | 44.22 | 44.43 | 44.22 | 44.41 | 43.72 | 2,070,700 |
Nov 24, 2023 | 44.13 | 44.21 | 44.10 | 44.13 | 43.44 | 809,400 |
Nov 22, 2023 | 44.52 | 44.62 | 44.38 | 44.48 | 43.79 | 1,861,200 |
Nov 21, 2023 | 44.36 | 44.52 | 44.34 | 44.46 | 43.77 | 1,814,400 |
Nov 20, 2023 | 44.16 | 44.40 | 44.16 | 44.37 | 43.68 | 2,061,100 |
Nov 17, 2023 | 44.20 | 44.36 | 44.11 | 44.31 | 43.62 | 2,036,800 |
Nov 16, 2023 | 44.11 | 44.29 | 44.10 | 44.20 | 43.51 | 1,579,500 |
Nov 15, 2023 | 43.94 | 43.99 | 43.87 | 43.90 | 43.21 | 1,487,500 |
Nov 14, 2023 | 44.22 | 44.32 | 44.11 | 44.21 | 43.52 | 1,782,400 |
Nov 13, 2023 | 43.32 | 43.60 | 43.28 | 43.59 | 42.91 | 1,583,200 |
Nov 10, 2023 | 43.76 | 43.81 | 43.54 | 43.61 | 42.93 | 1,486,400 |
Nov 9, 2023 | 43.90 | 43.92 | 43.53 | 43.53 | 42.85 | 2,561,600 |
Nov 8, 2023 | 43.72 | 44.01 | 43.71 | 43.91 | 43.22 | 1,602,400 |
Nov 7, 2023 | 43.58 | 43.89 | 43.58 | 43.81 | 43.13 | 1,251,700 |
Nov 6, 2023 | 43.59 | 43.59 | 43.45 | 43.50 | 42.82 | 2,304,000 |
Nov 3, 2023 | 43.98 | 44.03 | 43.73 | 43.75 | 43.07 | 1,987,300 |
Nov 2, 2023 | 43.44 | 43.53 | 43.23 | 43.32 | 42.64 | 2,458,500 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 42.66 | 43.14 | 42.63 | 43.12 | 42.45 | 2,047,500 |
Oct 31, 2023 | 42.64 | 42.76 | 42.64 | 42.67 | 41.87 | 1,729,200 |
Oct 30, 2023 | 42.53 | 42.68 | 42.48 | 42.59 | 41.79 | 4,174,500 |
Oct 27, 2023 | 42.73 | 42.81 | 42.63 | 42.76 | 41.96 | 1,834,900 |
Oct 26, 2023 | 42.40 | 42.76 | 42.40 | 42.74 | 41.94 | 2,253,400 |
Oct 25, 2023 | 42.57 | 42.64 | 42.34 | 42.34 | 41.55 | 1,725,400 |
Oct 24, 2023 | 42.62 | 42.77 | 42.49 | 42.75 | 41.95 | 1,746,500 |
Oct 23, 2023 | 42.09 | 42.59 | 42.06 | 42.53 | 41.73 | 3,155,400 |
Oct 20, 2023 | 42.44 | 42.61 | 42.36 | 42.41 | 41.62 | 1,861,200 |
Oct 19, 2023 | 42.40 | 42.53 | 42.24 | 42.30 | 41.51 | 10,470,200 |
Oct 18, 2023 | 42.67 | 42.74 | 42.46 | 42.51 | 41.72 | 2,058,300 |
Oct 17, 2023 | 42.73 | 42.90 | 42.67 | 42.76 | 41.96 | 8,213,500 |
Oct 16, 2023 | 43.35 | 43.41 | 43.10 | 43.14 | 42.33 | 2,088,500 |
Oct 13, 2023 | 43.40 | 43.46 | 43.33 | 43.37 | 42.56 | 1,431,700 |
Oct 12, 2023 | 43.64 | 43.64 | 43.17 | 43.17 | 42.36 | 1,615,700 |
Oct 11, 2023 | 43.56 | 43.70 | 43.52 | 43.66 | 42.84 | 2,377,500 |
Oct 10, 2023 | 43.31 | 43.57 | 43.30 | 43.46 | 42.65 | 1,343,800 |
Oct 9, 2023 | 43.24 | 43.55 | 43.24 | 43.53 | 42.72 | 1,057,400 |
Oct 6, 2023 | 42.79 | 43.15 | 42.78 | 43.04 | 42.24 | 1,633,100 |
Oct 5, 2023 | 43.15 | 43.26 | 43.15 | 43.25 | 42.44 | 2,760,300 |
Oct 4, 2023 | 42.93 | 43.16 | 42.79 | 43.15 | 42.34 | 3,582,200 |
Oct 3, 2023 | 43.03 | 43.16 | 42.71 | 42.72 | 41.92 | 3,082,300 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 43.38 | 43.46 | 43.20 | 43.20 | 42.39 | 3,755,200 |
Sep 29, 2023 | 44.00 | 44.10 | 43.76 | 43.78 | 42.83 | 2,380,500 |
Sep 28, 2023 | 43.61 | 43.88 | 43.50 | 43.86 | 42.91 | 3,416,800 |
Sep 27, 2023 | 43.99 | 44.08 | 43.52 | 43.61 | 42.66 | 8,344,100 |
Sep 26, 2023 | 43.96 | 44.06 | 43.87 | 43.93 | 42.97 | 2,093,800 |
Sep 25, 2023 | 44.00 | 44.12 | 43.96 | 43.97 | 43.01 | 2,332,300 |
Sep 22, 2023 | 44.36 | 44.45 | 44.26 | 44.41 | 43.44 | 958,000 |
Sep 21, 2023 | 44.26 | 44.30 | 44.18 | 44.21 | 43.25 | 2,875,000 |
Sep 20, 2023 | 44.66 | 44.77 | 44.55 | 44.55 | 43.58 | 999,300 |
Sep 19, 2023 | 44.69 | 44.75 | 44.57 | 44.58 | 43.61 | 1,032,100 |
Sep 18, 2023 | 44.48 | 44.73 | 44.48 | 44.72 | 43.75 | 1,471,500 |
Sep 15, 2023 | 44.83 | 44.83 | 44.67 | 44.70 | 43.73 | 808,200 |
Sep 14, 2023 | 44.87 | 44.98 | 44.79 | 44.85 | 43.87 | 1,840,500 |
Sep 13, 2023 | 44.65 | 44.94 | 44.63 | 44.90 | 43.92 | 1,210,100 |
Sep 12, 2023 | 44.76 | 44.78 | 44.68 | 44.75 | 43.78 | 792,600 |
Sep 11, 2023 | 44.70 | 44.74 | 44.59 | 44.66 | 43.69 | 848,400 |
Sep 8, 2023 | 44.82 | 44.84 | 44.70 | 44.74 | 43.77 | 997,700 |
Sep 7, 2023 | 44.63 | 44.74 | 44.55 | 44.71 | 43.74 | 1,547,000 |
Sep 6, 2023 | 44.65 | 44.65 | 44.44 | 44.55 | 43.58 | 1,171,700 |
Sep 5, 2023 | 44.76 | 44.85 | 44.58 | 44.58 | 43.61 | 1,117,300 |
Sep 1, 2023 | 0.13 Dividend | |||||
Sep 1, 2023 | 45.13 | 45.15 | 44.88 | 44.94 | 43.96 | 1,107,500 |
Aug 31, 2023 | 45.24 | 45.39 | 45.24 | 45.28 | 44.17 | 980,800 |
Aug 30, 2023 | 45.26 | 45.35 | 45.19 | 45.21 | 44.10 | 1,305,600 |
Aug 29, 2023 | 44.91 | 45.27 | 44.83 | 45.26 | 44.15 | 1,063,600 |
Aug 28, 2023 | 44.85 | 44.94 | 44.83 | 44.91 | 43.81 | 886,500 |
Aug 25, 2023 | 44.82 | 44.89 | 44.66 | 44.81 | 43.71 | 865,400 |
Aug 24, 2023 | 44.81 | 44.91 | 44.74 | 44.80 | 43.70 | 705,100 |
Aug 23, 2023 | 44.70 | 44.94 | 44.70 | 44.90 | 43.80 | 991,900 |
Aug 22, 2023 | 44.41 | 44.54 | 44.38 | 44.47 | 43.38 | 4,072,800 |
Aug 21, 2023 | 44.46 | 44.55 | 44.35 | 44.44 | 43.35 | 1,789,000 |
Aug 18, 2023 | 44.60 | 44.76 | 44.59 | 44.67 | 43.57 | 1,489,700 |
Aug 17, 2023 | 44.56 | 44.67 | 44.46 | 44.61 | 43.51 | 2,339,300 |
Aug 16, 2023 | 44.75 | 44.87 | 44.60 | 44.60 | 43.50 | 1,415,600 |
Aug 15, 2023 | 44.83 | 44.86 | 44.70 | 44.71 | 43.61 | 1,153,200 |
Aug 14, 2023 | 44.84 | 44.97 | 44.75 | 44.82 | 43.72 | 2,659,600 |
Aug 11, 2023 | 44.94 | 45.15 | 44.89 | 44.89 | 43.79 | 1,016,100 |
Aug 10, 2023 | 45.52 | 45.63 | 45.19 | 45.20 | 44.09 | 977,100 |
Aug 9, 2023 | 45.30 | 45.51 | 45.30 | 45.47 | 44.35 | 854,500 |
Aug 8, 2023 | 45.35 | 45.53 | 45.35 | 45.42 | 44.30 | 1,739,900 |
Aug 7, 2023 | 45.16 | 45.26 | 45.15 | 45.25 | 44.14 | 829,200 |
Aug 4, 2023 | 45.13 | 45.27 | 45.00 | 45.26 | 44.15 | 988,900 |
Aug 3, 2023 | 44.87 | 44.90 | 44.75 | 44.84 | 43.74 | 1,068,200 |
Aug 2, 2023 | 45.22 | 45.23 | 44.99 | 45.17 | 44.06 | 1,080,500 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 45.40 | 45.52 | 45.33 | 45.37 | 44.26 | 1,415,200 |
Jul 31, 2023 | 45.77 | 45.87 | 45.72 | 45.80 | 44.55 | 783,100 |
Jul 28, 2023 | 45.62 | 45.78 | 45.61 | 45.77 | 44.52 | 1,380,900 |
Jul 27, 2023 | 45.95 | 45.95 | 45.53 | 45.58 | 44.33 | 1,162,600 |
Jul 26, 2023 | 45.85 | 46.01 | 45.83 | 46.00 | 44.74 | 1,048,000 |
Jul 25, 2023 | 45.78 | 45.82 | 45.74 | 45.80 | 44.55 | 990,900 |
Jul 24, 2023 | 45.90 | 46.02 | 45.85 | 45.86 | 44.61 | 773,500 |
Jul 21, 2023 | 45.94 | 46.00 | 45.88 | 45.92 | 44.67 | 1,743,300 |
Jul 20, 2023 | 46.01 | 46.01 | 45.74 | 45.89 | 44.64 | 2,493,500 |
Jul 19, 2023 | 46.06 | 46.19 | 46.05 | 46.12 | 44.86 | 2,440,800 |
Jul 18, 2023 | 46.11 | 46.26 | 46.04 | 46.05 | 44.79 | 1,352,100 |
Jul 17, 2023 | 45.87 | 46.06 | 45.87 | 46.06 | 44.80 | 993,700 |
Jul 14, 2023 | 46.13 | 46.13 | 45.90 | 45.90 | 44.65 | 997,800 |
Jul 13, 2023 | 46.02 | 46.26 | 46.02 | 46.21 | 44.95 | 947,400 |
Jul 12, 2023 | 45.54 | 45.91 | 45.54 | 45.89 | 44.64 | 1,453,500 |
Jul 11, 2023 | 45.30 | 45.42 | 45.28 | 45.38 | 44.14 | 1,208,500 |
Jul 10, 2023 | 45.18 | 45.36 | 45.13 | 45.28 | 44.04 | 1,187,900 |
Jul 7, 2023 | 45.12 | 45.24 | 45.05 | 45.13 | 43.90 | 984,000 |
Jul 6, 2023 | 45.19 | 45.22 | 45.00 | 45.15 | 43.92 | 2,653,000 |
Jul 5, 2023 | 45.71 | 45.71 | 45.42 | 45.51 | 44.27 | 1,096,700 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 45.76 | 45.93 | 45.68 | 45.74 | 44.49 | 796,500 |
Jun 30, 2023 | 45.82 | 46.00 | 45.82 | 45.99 | 44.61 | 1,258,000 |
Jun 29, 2023 | 45.90 | 45.91 | 45.76 | 45.83 | 44.46 | 1,331,300 |
Jun 28, 2023 | 46.22 | 46.27 | 46.09 | 46.26 | 44.87 | 1,391,700 |
Jun 27, 2023 | 46.18 | 46.30 | 46.04 | 46.09 | 44.71 | 1,263,700 |
Jun 26, 2023 | 46.12 | 46.25 | 46.10 | 46.20 | 44.81 | 1,290,000 |
Jun 23, 2023 | 46.09 | 46.20 | 46.01 | 46.11 | 44.73 | 5,801,000 |
Jun 22, 2023 | 45.99 | 46.12 | 45.88 | 45.93 | 44.55 | 814,700 |
Jun 21, 2023 | 45.93 | 46.17 | 45.91 | 46.15 | 44.77 | 1,494,900 |
Jun 20, 2023 | 46.01 | 46.19 | 46.00 | 46.06 | 44.68 | 1,003,000 |
Jun 16, 2023 | 46.01 | 46.12 | 45.92 | 46.08 | 44.70 | 1,114,900 |
Jun 15, 2023 | 46.02 | 46.17 | 46.00 | 46.17 | 44.79 | 1,637,100 |
Jun 14, 2023 | 45.99 | 45.99 | 45.74 | 45.82 | 44.45 | 3,051,100 |
Jun 13, 2023 | 46.11 | 46.25 | 45.76 | 45.87 | 44.49 | 946,500 |
Jun 12, 2023 | 45.99 | 46.10 | 45.87 | 46.07 | 44.69 | 859,600 |
Jun 9, 2023 | 45.92 | 46.06 | 45.90 | 46.01 | 44.63 | 989,100 |
Jun 8, 2023 | 45.82 | 46.09 | 45.82 | 46.05 | 44.67 | 922,600 |
Jun 7, 2023 | 46.05 | 46.07 | 45.72 | 45.79 | 44.42 | 1,083,500 |
Jun 6, 2023 | 45.95 | 46.05 | 45.85 | 46.05 | 44.67 | 998,200 |
Jun 5, 2023 | 45.72 | 46.02 | 45.72 | 45.87 | 44.49 | 1,521,500 |
Jun 2, 2023 | 46.06 | 46.20 | 45.88 | 45.89 | 44.51 | 1,469,700 |
Jun 1, 2023 | 0.13 Dividend | |||||
Jun 1, 2023 | 46.13 | 46.30 | 46.10 | 46.18 | 44.80 | 2,512,600 |
May 31, 2023 | 45.90 | 46.26 | 45.90 | 46.21 | 44.70 | 1,294,800 |
May 30, 2023 | 45.62 | 45.92 | 45.62 | 45.87 | 44.37 | 840,900 |
May 26, 2023 | 45.42 | 45.56 | 45.42 | 45.49 | 44.01 | 936,000 |
May 25, 2023 | 45.56 | 45.67 | 45.50 | 45.50 | 44.02 | 1,106,700 |
May 24, 2023 | 45.98 | 45.98 | 45.71 | 45.72 | 44.23 | 1,257,500 |
May 23, 2023 | 45.74 | 45.95 | 45.74 | 45.89 | 44.39 | 982,400 |
May 22, 2023 | 45.94 | 45.99 | 45.81 | 45.87 | 44.37 | 665,400 |
May 19, 2023 | 45.98 | 46.08 | 45.85 | 45.87 | 44.37 | 794,900 |
May 18, 2023 | 46.21 | 46.25 | 46.01 | 46.02 | 44.52 | 701,500 |
May 17, 2023 | 46.28 | 46.39 | 46.20 | 46.26 | 44.75 | 929,700 |
May 16, 2023 | 46.25 | 46.32 | 46.18 | 46.32 | 44.81 | 899,300 |
May 15, 2023 | 46.45 | 46.45 | 46.34 | 46.38 | 44.87 | 5,136,200 |
May 12, 2023 | 46.84 | 46.84 | 46.47 | 46.48 | 44.96 | 747,800 |
May 11, 2023 | 46.95 | 46.95 | 46.77 | 46.80 | 45.27 | 788,100 |
May 10, 2023 | 46.49 | 46.69 | 46.49 | 46.66 | 45.14 | 961,200 |
May 9, 2023 | 46.30 | 46.41 | 46.29 | 46.32 | 44.81 | 1,010,500 |
May 8, 2023 | 46.39 | 46.52 | 46.37 | 46.39 | 44.88 | 713,200 |
May 5, 2023 | 46.53 | 46.67 | 46.49 | 46.62 | 45.10 | 815,500 |
May 4, 2023 | 46.74 | 47.04 | 46.66 | 46.74 | 45.22 | 1,172,500 |
May 3, 2023 | 46.71 | 46.88 | 46.66 | 46.86 | 45.33 | 1,442,800 |
May 2, 2023 | 46.29 | 46.58 | 46.21 | 46.58 | 45.06 | 3,261,100 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 46.37 | 46.46 | 46.05 | 46.11 | 44.61 | 2,534,300 |
Apr 28, 2023 | 46.57 | 46.71 | 46.56 | 46.67 | 45.03 | 1,520,500 |
Apr 27, 2023 | 46.41 | 46.51 | 46.40 | 46.46 | 44.83 | 926,500 |
Apr 26, 2023 | 46.82 | 46.82 | 46.54 | 46.62 | 44.98 | 913,600 |
Apr 25, 2023 | 46.74 | 46.81 | 46.67 | 46.81 | 45.17 | 1,324,100 |
Apr 24, 2023 | 46.43 | 46.58 | 46.43 | 46.53 | 44.89 | 828,100 |
Apr 21, 2023 | 46.64 | 46.64 | 46.34 | 46.36 | 44.73 | 995,800 |
Apr 20, 2023 | 46.34 | 46.45 | 46.25 | 46.44 | 44.81 | 585,100 |
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%