NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Russell 1000 Index Fund ETF Shares (VONE)
As of 11:22 AM EDT. Market Open.
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 | 226.82 | 227.44 | 226.46 | 227.17 | 227.17 | 33,311 |
Apr 24, 2024 | 230.42 | 230.83 | 228.93 | 229.96 | 229.96 | 39,400 |
Apr 23, 2024 | 228.32 | 230.30 | 228.09 | 230.24 | 230.24 | 41,300 |
Apr 22, 2024 | 226.50 | 228.50 | 225.44 | 227.35 | 227.35 | 49,300 |
Apr 19, 2024 | 226.59 | 227.46 | 224.66 | 225.44 | 225.44 | 59,200 |
Apr 18, 2024 | 228.31 | 229.18 | 226.75 | 227.07 | 227.07 | 92,000 |
Apr 17, 2024 | 229.86 | 230.09 | 227.00 | 227.56 | 227.56 | 68,100 |
Apr 16, 2024 | 229.53 | 229.86 | 228.41 | 228.85 | 228.85 | 37,300 |
Apr 15, 2024 | 234.17 | 234.27 | 229.04 | 229.32 | 229.32 | 62,100 |
Apr 12, 2024 | 234.10 | 234.69 | 231.77 | 232.49 | 232.49 | 42,600 |
Apr 11, 2024 | 234.89 | 236.33 | 233.41 | 235.75 | 235.75 | 50,200 |
Apr 10, 2024 | 233.70 | 234.85 | 233.22 | 234.09 | 234.09 | 66,700 |
Apr 9, 2024 | 236.94 | 237.10 | 234.34 | 236.49 | 236.49 | 51,900 |
Apr 8, 2024 | 236.68 | 236.84 | 235.95 | 236.21 | 236.21 | 32,000 |
Apr 5, 2024 | 234.39 | 236.92 | 234.12 | 236.04 | 236.04 | 52,100 |
Apr 4, 2024 | 238.15 | 238.44 | 233.54 | 233.54 | 233.54 | 58,800 |
Apr 3, 2024 | 235.20 | 237.09 | 235.20 | 236.42 | 236.42 | 42,800 |
Apr 2, 2024 | 235.64 | 236.12 | 235.15 | 236.12 | 236.12 | 95,800 |
Apr 1, 2024 | 238.48 | 238.72 | 237.34 | 237.72 | 237.72 | 40,600 |
Mar 28, 2024 | 238.29 | 238.89 | 238.14 | 238.32 | 238.32 | 49,500 |
Mar 27, 2024 | 237.64 | 238.30 | 236.69 | 238.30 | 238.30 | 107,400 |
Mar 26, 2024 | 237.47 | 237.47 | 236.07 | 236.19 | 236.19 | 92,200 |
Mar 25, 2024 | 236.83 | 237.13 | 236.57 | 236.67 | 236.67 | 77,900 |
Mar 22, 2024 | 237.61 | 237.81 | 237.07 | 237.15 | 237.15 | 45,000 |
Mar 21, 2024 | 0.72 Dividend | |||||
Mar 21, 2024 | 238.33 | 238.57 | 237.69 | 237.69 | 237.69 | 72,300 |
Mar 20, 2024 | 235.48 | 237.61 | 235.13 | 237.54 | 236.82 | 59,300 |
Mar 19, 2024 | 233.49 | 235.41 | 233.23 | 235.34 | 234.63 | 44,700 |
Mar 18, 2024 | 234.16 | 235.01 | 233.81 | 233.96 | 233.26 | 46,400 |
Mar 15, 2024 | 232.63 | 233.50 | 232.11 | 232.67 | 231.97 | 53,900 |
Mar 14, 2024 | 235.11 | 235.24 | 232.82 | 234.11 | 233.41 | 117,100 |
Mar 13, 2024 | 235.15 | 235.47 | 234.33 | 234.82 | 234.11 | 36,400 |
Mar 12, 2024 | 233.71 | 235.33 | 232.53 | 235.10 | 234.39 | 51,300 |
Mar 11, 2024 | 232.40 | 232.99 | 231.58 | 232.77 | 232.07 | 82,100 |
Mar 8, 2024 | 234.79 | 235.99 | 232.79 | 233.07 | 232.37 | 46,500 |
Mar 7, 2024 | 233.60 | 234.89 | 233.23 | 234.48 | 233.77 | 49,200 |
Mar 6, 2024 | 232.69 | 233.07 | 231.62 | 232.20 | 231.50 | 52,400 |
Mar 5, 2024 | 232.23 | 232.36 | 229.97 | 230.90 | 230.20 | 134,900 |
Mar 4, 2024 | 233.41 | 234.10 | 233.15 | 233.28 | 232.58 | 58,900 |
Mar 1, 2024 | 232.17 | 233.67 | 231.57 | 233.52 | 232.82 | 38,500 |
Feb 29, 2024 | 231.70 | 232.14 | 230.14 | 231.74 | 231.04 | 48,300 |
Feb 28, 2024 | 230.24 | 230.90 | 230.03 | 230.59 | 229.90 | 31,600 |
Feb 27, 2024 | 230.57 | 230.97 | 230.05 | 230.84 | 230.15 | 39,000 |
Feb 26, 2024 | 231.47 | 231.49 | 230.38 | 230.41 | 229.72 | 43,200 |
Feb 23, 2024 | 231.77 | 232.04 | 230.81 | 231.18 | 230.48 | 57,000 |
Feb 22, 2024 | 229.29 | 231.33 | 228.97 | 231.10 | 230.40 | 212,800 |
Feb 21, 2024 | 225.61 | 226.37 | 224.82 | 226.34 | 225.66 | 78,500 |
Feb 20, 2024 | 226.79 | 226.90 | 225.27 | 226.29 | 225.61 | 75,400 |
Feb 16, 2024 | 228.83 | 229.17 | 227.49 | 227.57 | 226.89 | 60,900 |
Feb 15, 2024 | 227.45 | 228.86 | 227.32 | 228.86 | 228.17 | 72,900 |
Feb 14, 2024 | 226.48 | 227.33 | 225.22 | 227.25 | 226.57 | 196,600 |
Feb 13, 2024 | 224.72 | 225.76 | 223.43 | 224.93 | 224.25 | 54,700 |
Feb 12, 2024 | 228.37 | 229.27 | 227.97 | 228.20 | 227.51 | 56,200 |
Feb 9, 2024 | 227.43 | 228.35 | 226.94 | 228.24 | 227.55 | 38,900 |
Feb 8, 2024 | 226.74 | 226.99 | 226.34 | 226.99 | 226.31 | 48,500 |
Feb 7, 2024 | 225.59 | 226.74 | 225.23 | 226.47 | 225.79 | 71,900 |
Feb 6, 2024 | 224.54 | 224.74 | 223.74 | 224.69 | 224.01 | 57,200 |
Feb 5, 2024 | 224.50 | 224.55 | 222.86 | 223.93 | 223.26 | 154,800 |
Feb 2, 2024 | 222.86 | 225.60 | 222.69 | 224.76 | 224.08 | 149,700 |
Feb 1, 2024 | 220.65 | 222.72 | 220.07 | 222.72 | 222.05 | 83,300 |
Jan 31, 2024 | 222.30 | 222.70 | 219.81 | 219.81 | 219.15 | 65,600 |
Jan 30, 2024 | 223.42 | 223.77 | 223.19 | 223.55 | 222.88 | 48,300 |
Jan 29, 2024 | 222.19 | 223.79 | 221.84 | 223.79 | 223.12 | 96,100 |
Jan 26, 2024 | 221.90 | 222.58 | 221.57 | 221.92 | 221.25 | 91,200 |
Jan 25, 2024 | 221.88 | 222.26 | 220.98 | 222.12 | 221.45 | 64,100 |
Jan 24, 2024 | 222.03 | 222.47 | 220.79 | 220.84 | 220.18 | 51,000 |
Jan 23, 2024 | 220.80 | 220.91 | 220.01 | 220.87 | 220.21 | 39,300 |
Jan 22, 2024 | 220.39 | 221.04 | 220.10 | 220.27 | 219.61 | 102,100 |
Jan 19, 2024 | 217.70 | 219.73 | 217.15 | 219.70 | 219.04 | 72,400 |
Jan 18, 2024 | 216.03 | 217.17 | 215.15 | 216.97 | 216.32 | 115,000 |
Jan 17, 2024 | 215.12 | 215.32 | 214.09 | 215.14 | 214.49 | 56,200 |
Jan 16, 2024 | 216.55 | 217.04 | 215.64 | 216.31 | 215.66 | 118,300 |
Jan 12, 2024 | 217.59 | 218.14 | 216.62 | 217.22 | 216.57 | 48,100 |
Jan 11, 2024 | 217.51 | 217.81 | 215.24 | 216.96 | 216.31 | 82,600 |
Jan 10, 2024 | 216.32 | 217.55 | 216.12 | 217.17 | 216.52 | 82,700 |
Jan 9, 2024 | 215.26 | 216.46 | 215.00 | 216.08 | 215.43 | 43,000 |
Jan 8, 2024 | 213.33 | 216.47 | 213.33 | 216.41 | 215.76 | 142,200 |
Jan 5, 2024 | 212.84 | 214.43 | 212.69 | 213.35 | 212.71 | 60,100 |
Jan 4, 2024 | 213.47 | 214.57 | 212.91 | 212.91 | 212.27 | 73,700 |
Jan 3, 2024 | 214.17 | 214.63 | 213.37 | 213.51 | 212.87 | 57,200 |
Jan 2, 2024 | 215.22 | 216.14 | 214.66 | 215.52 | 214.87 | 108,400 |
Dec 29, 2023 | 217.72 | 217.83 | 216.22 | 216.94 | 216.29 | 85,900 |
Dec 28, 2023 | 217.80 | 218.09 | 217.60 | 217.64 | 216.98 | 62,500 |
Dec 27, 2023 | 217.26 | 217.71 | 216.97 | 217.63 | 216.97 | 59,900 |
Dec 26, 2023 | 216.30 | 217.58 | 216.30 | 217.23 | 216.58 | 77,800 |
Dec 22, 2023 | 216.48 | 217.01 | 215.38 | 216.06 | 215.41 | 87,100 |
Dec 21, 2023 | 215.26 | 215.90 | 214.21 | 215.83 | 215.18 | 71,500 |
Dec 20, 2023 | 216.16 | 217.16 | 213.47 | 213.47 | 212.83 | 74,600 |
Dec 19, 2023 | 0.91 Dividend | |||||
Dec 19, 2023 | 215.81 | 216.79 | 215.79 | 216.77 | 216.12 | 110,400 |
Dec 18, 2023 | 215.90 | 216.58 | 215.81 | 216.27 | 214.71 | 94,800 |
Dec 15, 2023 | 215.15 | 215.62 | 214.69 | 215.15 | 213.60 | 89,500 |
Dec 14, 2023 | 215.42 | 216.16 | 214.49 | 215.35 | 213.80 | 94,300 |
Dec 13, 2023 | 211.41 | 214.58 | 211.30 | 214.49 | 212.94 | 173,500 |
Dec 12, 2023 | 210.00 | 211.43 | 209.86 | 211.41 | 209.89 | 50,000 |
Dec 11, 2023 | 209.59 | 210.54 | 209.53 | 210.40 | 208.88 | 91,400 |
Dec 8, 2023 | 208.24 | 209.85 | 208.24 | 209.64 | 208.13 | 55,900 |
Dec 7, 2023 | 207.75 | 208.89 | 207.75 | 208.55 | 207.05 | 111,700 |
Dec 6, 2023 | 208.92 | 209.00 | 206.95 | 207.13 | 205.64 | 80,500 |
Dec 5, 2023 | 207.48 | 208.35 | 207.33 | 207.89 | 206.39 | 69,700 |
Dec 4, 2023 | 207.45 | 208.25 | 207.01 | 208.17 | 206.67 | 166,300 |
Dec 1, 2023 | 207.30 | 209.21 | 207.02 | 209.09 | 207.58 | 124,900 |
Nov 30, 2023 | 207.26 | 207.68 | 206.23 | 207.58 | 206.08 | 112,500 |
Nov 29, 2023 | 207.54 | 208.34 | 206.57 | 206.74 | 205.25 | 64,800 |
Nov 28, 2023 | 206.39 | 207.18 | 205.97 | 206.62 | 205.13 | 89,400 |
Nov 27, 2023 | 206.69 | 206.86 | 206.28 | 206.49 | 205.00 | 102,700 |
Nov 24, 2023 | 206.60 | 206.85 | 206.54 | 206.69 | 205.20 | 24,000 |
Nov 22, 2023 | 206.35 | 207.15 | 206.15 | 206.60 | 205.11 | 104,100 |
Nov 21, 2023 | 205.94 | 205.94 | 205.22 | 205.83 | 204.35 | 65,200 |
Nov 20, 2023 | 204.28 | 206.59 | 204.28 | 206.26 | 204.77 | 88,100 |
Nov 17, 2023 | 204.30 | 204.88 | 204.15 | 204.62 | 203.14 | 66,000 |
Nov 16, 2023 | 204.01 | 204.41 | 203.37 | 204.21 | 202.74 | 81,200 |
Nov 15, 2023 | 204.43 | 205.10 | 203.87 | 204.26 | 202.79 | 97,700 |
Nov 14, 2023 | 202.70 | 204.31 | 202.54 | 203.78 | 202.31 | 60,900 |
Nov 13, 2023 | 198.99 | 199.98 | 198.76 | 199.61 | 198.17 | 57,800 |
Nov 10, 2023 | 197.54 | 199.85 | 196.94 | 199.72 | 198.28 | 127,100 |
Nov 9, 2023 | 199.00 | 199.00 | 196.58 | 196.72 | 195.30 | 57,900 |
Nov 8, 2023 | 198.40 | 198.84 | 197.59 | 198.30 | 196.87 | 65,400 |
Nov 7, 2023 | 197.55 | 198.58 | 197.22 | 198.36 | 196.93 | 42,300 |
Nov 6, 2023 | 197.62 | 197.98 | 196.79 | 197.73 | 196.30 | 56,000 |
Nov 3, 2023 | 196.31 | 198.14 | 196.31 | 197.45 | 196.03 | 53,400 |
Nov 2, 2023 | 193.41 | 195.46 | 193.41 | 195.45 | 194.04 | 221,900 |
Nov 1, 2023 | 189.91 | 192.01 | 189.91 | 191.71 | 190.33 | 87,800 |
Oct 31, 2023 | 188.63 | 189.89 | 187.92 | 189.68 | 188.31 | 129,900 |
Oct 30, 2023 | 187.45 | 188.90 | 187.00 | 188.55 | 187.19 | 185,200 |
Oct 27, 2023 | 188.17 | 188.17 | 185.74 | 186.38 | 185.04 | 221,000 |
Oct 26, 2023 | 188.76 | 189.13 | 186.78 | 187.22 | 185.87 | 196,400 |
Oct 25, 2023 | 191.38 | 191.38 | 189.22 | 189.37 | 188.00 | 77,900 |
Oct 24, 2023 | 191.97 | 192.82 | 191.03 | 192.33 | 190.94 | 51,100 |
Oct 23, 2023 | 190.36 | 192.60 | 189.69 | 190.87 | 189.49 | 93,600 |
Oct 20, 2023 | 193.29 | 193.62 | 191.11 | 191.11 | 189.73 | 53,100 |
Oct 19, 2023 | 195.57 | 196.42 | 193.37 | 193.69 | 192.29 | 56,400 |
Oct 18, 2023 | 197.43 | 197.77 | 195.05 | 195.48 | 194.07 | 30,500 |
Oct 17, 2023 | 196.47 | 199.11 | 196.47 | 198.10 | 196.67 | 34,300 |
Oct 16, 2023 | 196.82 | 198.56 | 196.82 | 198.08 | 196.65 | 56,400 |
Oct 13, 2023 | 197.65 | 198.12 | 195.29 | 196.00 | 194.59 | 88,200 |
Oct 12, 2023 | 198.62 | 198.64 | 196.05 | 197.03 | 195.61 | 46,800 |
Oct 11, 2023 | 198.13 | 198.51 | 196.97 | 198.28 | 196.85 | 38,700 |
Oct 10, 2023 | 196.76 | 198.80 | 196.76 | 197.64 | 196.22 | 63,700 |
Oct 9, 2023 | 194.30 | 196.75 | 194.23 | 196.46 | 195.04 | 71,100 |
Oct 6, 2023 | 191.64 | 195.94 | 191.21 | 195.20 | 193.79 | 70,000 |
Oct 5, 2023 | 192.70 | 193.28 | 191.60 | 192.84 | 191.45 | 87,300 |
Oct 4, 2023 | 191.88 | 193.33 | 191.21 | 193.06 | 191.67 | 69,000 |
Oct 3, 2023 | 193.08 | 193.92 | 190.95 | 191.57 | 190.19 | 71,400 |
Oct 2, 2023 | 194.31 | 194.93 | 193.14 | 194.37 | 192.97 | 47,600 |
Sep 29, 2023 | 196.61 | 196.61 | 194.20 | 194.66 | 193.26 | 69,200 |
Sep 28, 2023 | 193.69 | 195.77 | 193.59 | 195.06 | 193.65 | 40,300 |
Sep 27, 2023 | 194.37 | 194.51 | 192.39 | 193.76 | 192.36 | 92,200 |
Sep 26, 2023 | 195.35 | 195.38 | 193.24 | 193.60 | 192.20 | 41,500 |
Sep 25, 2023 | 195.09 | 196.49 | 194.96 | 196.49 | 195.07 | 62,500 |
Sep 22, 2023 | 196.47 | 197.21 | 195.53 | 195.65 | 194.24 | 53,900 |
Sep 21, 2023 | 0.76 Dividend | |||||
Sep 21, 2023 | 198.00 | 198.00 | 195.99 | 195.99 | 194.58 | 34,600 |
Sep 20, 2023 | 202.45 | 202.77 | 200.15 | 200.15 | 197.96 | 30,900 |
Sep 19, 2023 | 202.15 | 202.24 | 200.80 | 202.06 | 199.85 | 53,000 |
Sep 18, 2023 | 201.99 | 203.08 | 201.99 | 202.56 | 200.34 | 63,700 |
Sep 15, 2023 | 204.11 | 204.14 | 202.30 | 202.32 | 200.10 | 35,200 |
Sep 14, 2023 | 204.35 | 205.17 | 203.67 | 204.87 | 202.63 | 39,800 |
Sep 13, 2023 | 203.05 | 203.63 | 202.66 | 203.12 | 200.89 | 51,900 |
Sep 12, 2023 | 203.47 | 204.10 | 202.80 | 202.95 | 200.73 | 36,500 |
Sep 11, 2023 | 203.99 | 204.16 | 203.25 | 204.06 | 201.82 | 38,300 |
Sep 8, 2023 | 202.58 | 203.41 | 202.39 | 202.74 | 200.52 | 33,600 |
Sep 7, 2023 | 201.30 | 202.67 | 201.28 | 202.43 | 200.21 | 33,900 |
Sep 6, 2023 | 204.16 | 204.16 | 202.09 | 203.02 | 200.80 | 45,600 |
Sep 5, 2023 | 205.27 | 205.27 | 204.41 | 204.44 | 202.20 | 41,700 |
Sep 1, 2023 | 206.04 | 206.48 | 204.82 | 205.35 | 203.10 | 117,000 |
Aug 31, 2023 | 205.56 | 205.91 | 204.89 | 204.89 | 202.65 | 85,800 |
Aug 30, 2023 | 204.43 | 205.32 | 204.13 | 205.14 | 202.89 | 27,500 |
Aug 29, 2023 | 201.21 | 204.26 | 201.21 | 204.16 | 201.92 | 41,600 |
Aug 28, 2023 | 200.96 | 201.47 | 200.46 | 201.30 | 199.09 | 33,500 |
Aug 25, 2023 | 199.34 | 200.54 | 197.83 | 199.89 | 197.70 | 42,600 |
Aug 24, 2023 | 202.14 | 202.15 | 198.56 | 198.58 | 196.40 | 30,500 |
Aug 23, 2023 | 199.53 | 201.58 | 199.53 | 201.37 | 199.16 | 30,400 |
Aug 22, 2023 | 200.42 | 200.42 | 198.89 | 199.04 | 196.86 | 108,500 |
Aug 21, 2023 | 198.70 | 199.89 | 197.86 | 199.49 | 197.30 | 32,800 |
Aug 18, 2023 | 196.87 | 198.56 | 196.87 | 198.33 | 196.16 | 37,000 |
Aug 17, 2023 | 200.60 | 200.60 | 198.13 | 198.19 | 196.02 | 40,200 |
Aug 16, 2023 | 200.97 | 201.92 | 199.91 | 199.93 | 197.74 | 38,800 |
Aug 15, 2023 | 202.96 | 203.05 | 201.12 | 201.41 | 199.20 | 41,700 |
Aug 14, 2023 | 202.10 | 203.85 | 202.10 | 203.85 | 201.62 | 80,200 |
Aug 11, 2023 | 202.11 | 203.04 | 201.85 | 202.70 | 200.48 | 28,300 |
Aug 10, 2023 | 204.08 | 205.45 | 202.50 | 202.87 | 200.65 | 46,500 |
Aug 9, 2023 | 204.55 | 204.55 | 202.45 | 202.90 | 200.68 | 84,900 |
Aug 8, 2023 | 203.63 | 204.37 | 202.63 | 204.14 | 201.90 | 39,300 |
Aug 7, 2023 | 204.35 | 205.24 | 204.00 | 205.08 | 202.83 | 31,200 |
Aug 4, 2023 | 205.59 | 206.20 | 203.26 | 203.50 | 201.27 | 52,900 |
Aug 3, 2023 | 204.15 | 205.22 | 203.66 | 204.39 | 202.15 | 38,200 |
Aug 2, 2023 | 206.55 | 206.55 | 204.76 | 204.93 | 202.69 | 127,500 |
Aug 1, 2023 | 208.00 | 208.19 | 207.51 | 207.90 | 205.62 | 23,700 |
Jul 31, 2023 | 208.47 | 208.77 | 207.81 | 208.54 | 206.26 | 92,200 |
Jul 28, 2023 | 207.28 | 208.24 | 207.28 | 208.06 | 205.78 | 57,500 |
Jul 27, 2023 | 208.87 | 209.08 | 205.58 | 205.75 | 203.50 | 64,200 |
Jul 26, 2023 | 206.79 | 207.88 | 206.65 | 207.38 | 205.11 | 57,700 |
Jul 25, 2023 | 206.83 | 207.92 | 206.68 | 207.34 | 205.07 | 63,100 |
Jul 24, 2023 | 206.22 | 207.14 | 206.15 | 206.73 | 204.47 | 55,900 |
Jul 21, 2023 | 206.91 | 206.91 | 206.04 | 206.04 | 203.78 | 30,300 |
Jul 20, 2023 | 207.11 | 207.36 | 205.68 | 206.03 | 203.77 | 40,400 |
Jul 19, 2023 | 207.45 | 208.08 | 207.12 | 207.57 | 205.30 | 60,800 |
Jul 18, 2023 | 205.18 | 207.32 | 205.16 | 206.86 | 204.59 | 88,500 |
Jul 17, 2023 | 204.31 | 205.92 | 204.31 | 205.40 | 203.15 | 38,200 |
Jul 14, 2023 | 205.40 | 205.54 | 204.27 | 204.64 | 202.40 | 58,100 |
Jul 13, 2023 | 204.31 | 205.25 | 204.15 | 204.92 | 202.68 | 47,500 |
Jul 12, 2023 | 203.62 | 203.78 | 202.71 | 203.20 | 200.97 | 47,800 |
Jul 11, 2023 | 200.25 | 201.76 | 200.22 | 201.66 | 199.45 | 29,000 |
Jul 10, 2023 | 199.53 | 200.08 | 199.20 | 200.07 | 197.88 | 79,200 |
Jul 7, 2023 | 199.25 | 201.21 | 199.19 | 199.56 | 197.37 | 38,600 |
Jul 6, 2023 | 199.85 | 199.89 | 198.52 | 199.76 | 197.57 | 39,000 |
Jul 5, 2023 | 201.22 | 201.77 | 201.08 | 201.41 | 199.20 | 40,400 |
Jul 3, 2023 | 201.85 | 201.91 | 201.41 | 201.68 | 199.47 | 33,600 |
Jun 30, 2023 | 200.85 | 201.97 | 200.67 | 201.56 | 199.35 | 68,300 |
Jun 29, 2023 | 198.47 | 199.38 | 198.40 | 199.38 | 197.20 | 37,900 |
Jun 28, 2023 | 197.93 | 198.91 | 197.59 | 198.37 | 196.20 | 95,000 |
Jun 27, 2023 | 196.23 | 198.50 | 196.23 | 198.28 | 196.11 | 91,800 |
Jun 26, 2023 | 196.70 | 197.36 | 195.91 | 196.00 | 193.85 | 49,900 |
Jun 23, 2023 | 0.69 Dividend | |||||
Jun 23, 2023 | 196.84 | 197.43 | 196.35 | 196.81 | 194.65 | 44,000 |
Jun 22, 2023 | 198.07 | 198.92 | 197.59 | 198.88 | 196.02 | 66,100 |
Jun 21, 2023 | 199.11 | 199.14 | 198.09 | 198.29 | 195.44 | 38,200 |
Jun 20, 2023 | 199.68 | 199.76 | 198.37 | 199.44 | 196.57 | 50,900 |
Jun 16, 2023 | 202.39 | 202.39 | 200.35 | 200.49 | 197.61 | 147,700 |
Jun 15, 2023 | 198.48 | 201.68 | 198.16 | 201.24 | 198.34 | 97,000 |
Jun 14, 2023 | 198.45 | 199.55 | 197.32 | 198.70 | 195.84 | 72,300 |
Jun 13, 2023 | 198.24 | 198.71 | 197.72 | 198.63 | 195.77 | 31,200 |
Jun 12, 2023 | 195.90 | 197.08 | 195.57 | 197.06 | 194.23 | 71,300 |
Jun 9, 2023 | 195.72 | 196.34 | 194.91 | 195.40 | 192.59 | 156,400 |
Jun 8, 2023 | 194.19 | 195.30 | 193.74 | 195.10 | 192.29 | 24,600 |
Jun 7, 2023 | 195.10 | 195.33 | 193.78 | 193.96 | 191.17 | 47,300 |
Jun 6, 2023 | 193.58 | 194.82 | 193.57 | 194.64 | 191.84 | 68,600 |
Jun 5, 2023 | 194.50 | 195.08 | 193.67 | 193.87 | 191.08 | 53,000 |
Jun 2, 2023 | 193.07 | 194.80 | 192.61 | 194.44 | 191.64 | 83,500 |
Jun 1, 2023 | 189.53 | 191.91 | 189.16 | 191.39 | 188.64 | 57,500 |
May 31, 2023 | 189.87 | 190.15 | 188.80 | 189.59 | 186.86 | 89,900 |
May 30, 2023 | 191.47 | 191.68 | 190.04 | 190.59 | 187.85 | 62,800 |
May 26, 2023 | 188.61 | 190.76 | 188.49 | 190.61 | 187.87 | 49,300 |
May 25, 2023 | 188.15 | 188.50 | 187.13 | 188.11 | 185.40 | 54,200 |
May 24, 2023 | 187.29 | 187.42 | 186.24 | 186.82 | 184.13 | 48,000 |
May 23, 2023 | 189.27 | 189.93 | 187.91 | 188.04 | 185.33 | 55,000 |
May 22, 2023 | 189.81 | 190.79 | 189.81 | 190.20 | 187.46 | 92,100 |
May 19, 2023 | 190.49 | 190.93 | 189.46 | 189.97 | 187.24 | 49,900 |
May 18, 2023 | 188.44 | 190.38 | 188.31 | 190.35 | 187.61 | 152,000 |
May 17, 2023 | 186.83 | 188.73 | 186.42 | 188.43 | 185.72 | 137,200 |
May 16, 2023 | 186.79 | 187.05 | 186.09 | 186.14 | 183.46 | 353,600 |
May 15, 2023 | 187.22 | 187.68 | 186.23 | 187.61 | 184.91 | 85,500 |
May 12, 2023 | 187.87 | 187.87 | 185.65 | 186.79 | 184.10 | 58,800 |
May 11, 2023 | 187.32 | 187.32 | 186.12 | 187.20 | 184.51 | 44,100 |
May 10, 2023 | 187.92 | 188.07 | 185.69 | 187.54 | 184.84 | 62,900 |
May 9, 2023 | 186.30 | 187.02 | 186.30 | 186.51 | 183.83 | 48,200 |
May 8, 2023 | 187.22 | 187.50 | 186.64 | 187.28 | 184.59 | 75,300 |
May 5, 2023 | 185.71 | 187.64 | 185.70 | 187.31 | 184.62 | 42,700 |
May 4, 2023 | 184.67 | 184.67 | 183.23 | 183.72 | 181.08 | 30,300 |
May 3, 2023 | 186.62 | 187.80 | 185.03 | 185.13 | 182.47 | 41,200 |
May 2, 2023 | 188.03 | 188.03 | 185.00 | 186.37 | 183.69 | 48,800 |
May 1, 2023 | 188.35 | 189.31 | 188.35 | 188.58 | 185.87 | 51,400 |
Apr 28, 2023 | 186.80 | 188.80 | 186.70 | 188.80 | 186.08 | 52,500 |
Apr 27, 2023 | 184.76 | 187.18 | 184.67 | 187.13 | 184.44 | 36,700 |
Apr 26, 2023 | 184.85 | 185.09 | 183.29 | 183.47 | 180.83 | 67,600 |
Apr 25, 2023 | 186.63 | 186.63 | 184.24 | 184.24 | 181.59 | 34,500 |
Related Tickers
GDX VanEck Gold Miners ETF
33.80
+2.05%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.39
+0.86%
SMH VanEck Semiconductor ETF
209.82
+0.85%
CCOR Core Alternative ETF
26.53
+0.76%
FTXL First Trust Nasdaq Semiconductor ETF
84.51
+0.62%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
SOXX iShares Semiconductor ETF
210.03
+0.71%
IAU iShares Gold Trust
44.09
+0.52%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
GLD SPDR Gold Shares
215.81
+0.55%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
EPI WisdomTree India Earnings Fund
44.88
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.95
+0.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
FLIN Franklin FTSE India ETF
37.37
+0.13%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
XLB Materials Select Sector SPDR Fund
88.33
-0.01%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FUTY Fidelity MSCI Utilities Index ETF
43.03
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
XLU Utilities Select Sector SPDR Fund
66.72
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.06%
MLPX Global X MLP & Energy Infrastructure ETF
49.04
-0.06%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
VPU Vanguard Utilities Index Fund ETF Shares
144.63
-0.04%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.15%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.56
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%