NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)
As of 2:47 PM 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 26, 2024 | 75.88 | 76.18 | 75.77 | 76.17 | 76.17 | 152,728 |
Apr 25, 2024 | 75.82 | 76.18 | 75.35 | 76.04 | 76.04 | 180,400 |
Apr 24, 2024 | 76.12 | 76.29 | 75.81 | 76.21 | 76.21 | 271,600 |
Apr 23, 2024 | 75.79 | 76.34 | 75.65 | 76.22 | 76.22 | 424,400 |
Apr 22, 2024 | 75.15 | 75.92 | 74.93 | 75.54 | 75.54 | 352,800 |
Apr 19, 2024 | 74.47 | 75.06 | 74.47 | 74.90 | 74.90 | 336,900 |
Apr 18, 2024 | 74.65 | 74.93 | 74.24 | 74.42 | 74.42 | 229,000 |
Apr 17, 2024 | 74.81 | 74.89 | 74.11 | 74.36 | 74.36 | 335,400 |
Apr 16, 2024 | 74.88 | 74.95 | 74.30 | 74.52 | 74.52 | 252,400 |
Apr 15, 2024 | 76.04 | 76.34 | 74.70 | 74.93 | 74.93 | 343,700 |
Apr 12, 2024 | 76.24 | 76.34 | 75.22 | 75.46 | 75.46 | 385,200 |
Apr 11, 2024 | 76.97 | 76.97 | 76.12 | 76.61 | 76.61 | 368,900 |
Apr 10, 2024 | 76.94 | 77.16 | 76.38 | 76.72 | 76.72 | 730,000 |
Apr 9, 2024 | 77.87 | 78.01 | 77.21 | 77.83 | 77.83 | 233,100 |
Apr 8, 2024 | 77.75 | 77.88 | 77.59 | 77.70 | 77.70 | 220,700 |
Apr 5, 2024 | 76.99 | 77.79 | 76.99 | 77.60 | 77.60 | 294,000 |
Apr 4, 2024 | 78.35 | 78.40 | 76.90 | 77.06 | 77.06 | 223,100 |
Apr 3, 2024 | 77.73 | 78.00 | 77.59 | 77.81 | 77.81 | 265,700 |
Apr 2, 2024 | 77.81 | 77.91 | 77.56 | 77.80 | 77.80 | 308,700 |
Apr 1, 2024 | 78.66 | 78.71 | 78.19 | 78.19 | 78.19 | 414,200 |
Mar 28, 2024 | 78.52 | 78.81 | 78.43 | 78.64 | 78.64 | 211,700 |
Mar 27, 2024 | 77.56 | 78.36 | 77.56 | 78.36 | 78.36 | 380,300 |
Mar 26, 2024 | 77.40 | 77.40 | 77.11 | 77.14 | 77.14 | 263,300 |
Mar 25, 2024 | 77.31 | 77.48 | 77.15 | 77.19 | 77.19 | 351,800 |
Mar 22, 2024 | 77.61 | 77.80 | 77.22 | 77.22 | 77.22 | 1,879,700 |
Mar 21, 2024 | 0.34 Dividend | |||||
Mar 21, 2024 | 77.50 | 77.90 | 77.46 | 77.65 | 77.65 | 299,600 |
Mar 20, 2024 | 76.69 | 77.52 | 76.65 | 77.50 | 77.17 | 210,400 |
Mar 19, 2024 | 76.40 | 76.88 | 76.40 | 76.86 | 76.53 | 229,600 |
Mar 18, 2024 | 76.62 | 76.69 | 76.22 | 76.50 | 76.17 | 237,900 |
Mar 15, 2024 | 75.91 | 76.52 | 75.91 | 76.35 | 76.02 | 296,100 |
Mar 14, 2024 | 77.00 | 77.00 | 75.91 | 76.36 | 76.03 | 387,500 |
Mar 13, 2024 | 76.83 | 77.20 | 76.74 | 76.96 | 76.63 | 247,300 |
Mar 12, 2024 | 76.79 | 76.90 | 76.40 | 76.80 | 76.47 | 301,800 |
Mar 11, 2024 | 76.34 | 76.63 | 76.09 | 76.63 | 76.30 | 254,900 |
Mar 8, 2024 | 76.51 | 76.79 | 76.33 | 76.42 | 76.09 | 297,300 |
Mar 7, 2024 | 76.35 | 76.57 | 76.27 | 76.41 | 76.08 | 163,200 |
Mar 6, 2024 | 75.97 | 76.28 | 75.79 | 76.02 | 75.69 | 281,800 |
Mar 5, 2024 | 75.71 | 76.04 | 75.29 | 75.55 | 75.22 | 321,700 |
Mar 4, 2024 | 75.66 | 76.00 | 75.51 | 75.81 | 75.48 | 509,100 |
Mar 1, 2024 | 75.36 | 75.60 | 75.06 | 75.57 | 75.24 | 296,800 |
Feb 29, 2024 | 75.30 | 75.44 | 74.93 | 75.19 | 74.86 | 255,800 |
Feb 28, 2024 | 74.84 | 75.18 | 74.69 | 74.98 | 74.66 | 256,600 |
Feb 27, 2024 | 74.89 | 74.95 | 74.70 | 74.90 | 74.58 | 389,100 |
Feb 26, 2024 | 75.06 | 75.19 | 74.64 | 74.69 | 74.37 | 181,000 |
Feb 23, 2024 | 74.87 | 75.18 | 74.83 | 75.01 | 74.69 | 172,500 |
Feb 22, 2024 | 74.52 | 74.98 | 74.34 | 74.81 | 74.49 | 286,200 |
Feb 21, 2024 | 73.91 | 74.24 | 73.74 | 74.23 | 73.91 | 253,000 |
Feb 20, 2024 | 73.78 | 74.12 | 73.77 | 73.92 | 73.60 | 343,900 |
Feb 16, 2024 | 74.08 | 74.37 | 73.88 | 73.99 | 73.67 | 360,600 |
Feb 15, 2024 | 73.50 | 74.30 | 73.50 | 74.21 | 73.89 | 406,400 |
Feb 14, 2024 | 73.05 | 73.28 | 72.73 | 73.24 | 72.92 | 307,000 |
Feb 13, 2024 | 73.01 | 73.17 | 72.12 | 72.63 | 72.32 | 411,500 |
Feb 12, 2024 | 73.33 | 73.94 | 73.32 | 73.76 | 73.44 | 281,000 |
Feb 9, 2024 | 73.31 | 73.31 | 72.92 | 73.28 | 72.96 | 258,100 |
Feb 8, 2024 | 73.18 | 73.26 | 72.89 | 73.25 | 72.93 | 343,900 |
Feb 7, 2024 | 73.18 | 73.25 | 72.89 | 73.15 | 72.83 | 213,000 |
Feb 6, 2024 | 72.58 | 73.02 | 72.55 | 72.96 | 72.64 | 319,500 |
Feb 5, 2024 | 72.76 | 72.79 | 72.28 | 72.50 | 72.19 | 324,200 |
Feb 2, 2024 | 72.99 | 73.51 | 72.65 | 73.15 | 72.83 | 311,900 |
Feb 1, 2024 | 72.74 | 73.28 | 72.28 | 73.28 | 72.96 | 305,200 |
Jan 31, 2024 | 73.37 | 73.44 | 72.53 | 72.55 | 72.24 | 436,600 |
Jan 30, 2024 | 73.05 | 73.43 | 72.93 | 73.36 | 73.04 | 325,700 |
Jan 29, 2024 | 72.72 | 73.15 | 72.58 | 73.12 | 72.80 | 402,900 |
Jan 26, 2024 | 72.75 | 72.95 | 72.62 | 72.78 | 72.47 | 767,500 |
Jan 25, 2024 | 72.49 | 72.74 | 72.20 | 72.74 | 72.43 | 466,200 |
Jan 24, 2024 | 72.53 | 72.69 | 71.98 | 71.99 | 71.68 | 406,100 |
Jan 23, 2024 | 72.19 | 72.37 | 72.04 | 72.31 | 72.00 | 472,400 |
Jan 22, 2024 | 72.00 | 72.38 | 71.96 | 72.14 | 71.83 | 739,700 |
Jan 19, 2024 | 71.39 | 71.99 | 71.05 | 71.87 | 71.56 | 492,200 |
Jan 18, 2024 | 71.09 | 71.31 | 70.65 | 71.23 | 70.92 | 437,700 |
Jan 17, 2024 | 70.92 | 71.40 | 70.72 | 71.01 | 70.70 | 505,400 |
Jan 16, 2024 | 71.70 | 71.74 | 71.29 | 71.51 | 71.20 | 1,195,300 |
Jan 12, 2024 | 72.28 | 72.53 | 71.84 | 72.02 | 71.71 | 614,000 |
Jan 11, 2024 | 72.30 | 72.30 | 71.59 | 72.03 | 71.72 | 525,600 |
Jan 10, 2024 | 72.18 | 72.41 | 72.03 | 72.30 | 71.99 | 354,200 |
Jan 9, 2024 | 72.45 | 72.46 | 72.19 | 72.29 | 71.98 | 382,300 |
Jan 8, 2024 | 72.04 | 72.76 | 71.88 | 72.75 | 72.44 | 1,204,500 |
Jan 5, 2024 | 71.88 | 72.55 | 71.88 | 72.24 | 71.93 | 726,800 |
Jan 4, 2024 | 72.11 | 72.50 | 71.99 | 72.03 | 71.72 | 466,300 |
Jan 3, 2024 | 72.49 | 72.54 | 72.02 | 72.10 | 71.79 | 376,300 |
Jan 2, 2024 | 72.25 | 72.98 | 72.24 | 72.76 | 72.45 | 759,900 |
Dec 29, 2023 | 72.61 | 72.79 | 72.31 | 72.54 | 72.23 | 569,800 |
Dec 28, 2023 | 72.54 | 72.83 | 72.54 | 72.78 | 72.47 | 505,400 |
Dec 27, 2023 | 72.55 | 72.72 | 72.42 | 72.65 | 72.34 | 469,900 |
Dec 26, 2023 | 72.14 | 72.70 | 72.07 | 72.53 | 72.22 | 534,600 |
Dec 22, 2023 | 72.08 | 72.37 | 71.83 | 72.10 | 71.79 | 496,800 |
Dec 21, 2023 | 71.58 | 71.85 | 71.23 | 71.83 | 71.52 | 708,600 |
Dec 20, 2023 | 72.02 | 72.30 | 71.06 | 71.09 | 70.78 | 551,900 |
Dec 19, 2023 | 0.46 Dividend | |||||
Dec 19, 2023 | 71.80 | 72.28 | 71.70 | 72.27 | 71.96 | 560,500 |
Dec 18, 2023 | 72.34 | 72.34 | 72.09 | 72.13 | 71.36 | 1,315,000 |
Dec 15, 2023 | 72.23 | 72.24 | 71.79 | 71.99 | 71.22 | 1,124,800 |
Dec 14, 2023 | 72.00 | 72.70 | 72.00 | 72.47 | 71.69 | 774,200 |
Dec 13, 2023 | 70.15 | 71.51 | 70.08 | 71.51 | 70.74 | 645,400 |
Dec 12, 2023 | 70.25 | 70.35 | 69.89 | 70.27 | 69.52 | 647,500 |
Dec 11, 2023 | 69.85 | 70.27 | 69.84 | 70.21 | 69.46 | 1,155,800 |
Dec 8, 2023 | 69.46 | 69.81 | 69.38 | 69.70 | 68.95 | 952,100 |
Dec 7, 2023 | 69.31 | 69.55 | 69.24 | 69.40 | 68.66 | 727,500 |
Dec 6, 2023 | 69.56 | 69.85 | 69.17 | 69.23 | 68.49 | 789,900 |
Dec 5, 2023 | 69.78 | 69.78 | 69.30 | 69.38 | 68.64 | 538,900 |
Dec 4, 2023 | 69.59 | 70.10 | 69.50 | 69.94 | 69.19 | 1,275,500 |
Dec 1, 2023 | 69.12 | 69.96 | 69.00 | 69.93 | 69.18 | 854,100 |
Nov 30, 2023 | 68.78 | 69.18 | 68.55 | 69.13 | 68.39 | 845,800 |
Nov 29, 2023 | 68.69 | 68.96 | 68.46 | 68.55 | 67.82 | 456,500 |
Nov 28, 2023 | 68.28 | 68.66 | 68.20 | 68.33 | 67.60 | 1,781,900 |
Nov 27, 2023 | 68.31 | 68.48 | 68.21 | 68.38 | 67.65 | 1,057,800 |
Nov 24, 2023 | 68.41 | 68.66 | 68.33 | 68.56 | 67.83 | 447,700 |
Nov 22, 2023 | 68.15 | 68.41 | 68.08 | 68.33 | 67.60 | 371,300 |
Nov 21, 2023 | 68.02 | 68.14 | 67.88 | 68.05 | 67.32 | 715,900 |
Nov 20, 2023 | 67.87 | 68.30 | 67.65 | 68.15 | 67.42 | 557,800 |
Nov 17, 2023 | 67.80 | 67.90 | 67.64 | 67.88 | 67.15 | 688,400 |
Nov 16, 2023 | 67.56 | 67.74 | 67.27 | 67.55 | 66.83 | 654,900 |
Nov 15, 2023 | 67.51 | 68.05 | 67.51 | 67.75 | 67.03 | 460,000 |
Nov 14, 2023 | 66.72 | 67.63 | 66.72 | 67.41 | 66.69 | 525,600 |
Nov 13, 2023 | 65.90 | 66.10 | 65.69 | 65.95 | 65.24 | 636,400 |
Nov 10, 2023 | 65.65 | 66.03 | 65.25 | 65.97 | 65.26 | 3,177,700 |
Nov 9, 2023 | 66.01 | 66.01 | 65.26 | 65.30 | 64.60 | 605,500 |
Nov 8, 2023 | 66.10 | 66.12 | 65.56 | 65.82 | 65.12 | 662,500 |
Nov 7, 2023 | 66.10 | 66.20 | 65.89 | 66.01 | 65.30 | 515,300 |
Nov 6, 2023 | 66.77 | 66.77 | 66.12 | 66.29 | 65.58 | 964,600 |
Nov 3, 2023 | 66.36 | 66.94 | 66.36 | 66.65 | 65.94 | 528,400 |
Nov 2, 2023 | 64.97 | 65.92 | 64.97 | 65.87 | 65.17 | 670,100 |
Nov 1, 2023 | 64.32 | 64.71 | 64.13 | 64.57 | 63.88 | 1,048,700 |
Oct 31, 2023 | 63.77 | 64.32 | 63.67 | 64.28 | 63.59 | 639,400 |
Oct 30, 2023 | 63.33 | 63.81 | 63.13 | 63.70 | 63.02 | 3,848,700 |
Oct 27, 2023 | 64.01 | 64.01 | 62.92 | 63.06 | 62.39 | 673,400 |
Oct 26, 2023 | 63.95 | 64.40 | 63.86 | 63.97 | 63.29 | 1,024,400 |
Oct 25, 2023 | 64.45 | 64.45 | 63.96 | 64.03 | 63.34 | 631,500 |
Oct 24, 2023 | 64.44 | 64.87 | 64.35 | 64.60 | 63.91 | 764,800 |
Oct 23, 2023 | 64.42 | 64.83 | 64.16 | 64.21 | 63.52 | 509,600 |
Oct 20, 2023 | 65.26 | 65.49 | 64.66 | 64.66 | 63.97 | 479,700 |
Oct 19, 2023 | 66.04 | 66.35 | 65.30 | 65.39 | 64.69 | 607,900 |
Oct 18, 2023 | 66.72 | 66.72 | 65.93 | 66.03 | 65.32 | 323,200 |
Oct 17, 2023 | 66.35 | 67.25 | 66.35 | 66.92 | 66.20 | 295,200 |
Oct 16, 2023 | 66.25 | 66.81 | 66.20 | 66.62 | 65.91 | 549,400 |
Oct 13, 2023 | 66.15 | 66.42 | 65.68 | 65.94 | 65.23 | 532,400 |
Oct 12, 2023 | 66.79 | 66.79 | 65.58 | 65.91 | 65.20 | 431,900 |
Oct 11, 2023 | 66.77 | 66.80 | 66.20 | 66.61 | 65.90 | 414,600 |
Oct 10, 2023 | 66.41 | 66.98 | 66.28 | 66.65 | 65.94 | 468,500 |
Oct 9, 2023 | 65.57 | 66.24 | 65.49 | 66.17 | 65.46 | 581,100 |
Oct 6, 2023 | 64.86 | 65.98 | 64.46 | 65.64 | 64.94 | 520,100 |
Oct 5, 2023 | 65.17 | 65.36 | 64.79 | 65.14 | 64.44 | 378,300 |
Oct 4, 2023 | 65.21 | 65.35 | 64.64 | 65.29 | 64.59 | 1,030,100 |
Oct 3, 2023 | 65.56 | 65.80 | 64.99 | 65.23 | 64.53 | 1,035,600 |
Oct 2, 2023 | 66.56 | 66.56 | 65.53 | 65.88 | 65.18 | 1,605,000 |
Sep 29, 2023 | 67.43 | 67.43 | 66.46 | 66.66 | 65.95 | 329,700 |
Sep 28, 2023 | 66.58 | 67.19 | 66.58 | 66.95 | 66.23 | 415,300 |
Sep 27, 2023 | 66.83 | 66.88 | 66.15 | 66.64 | 65.93 | 890,400 |
Sep 26, 2023 | 67.08 | 67.23 | 66.51 | 66.58 | 65.87 | 699,800 |
Sep 25, 2023 | 67.09 | 67.46 | 67.01 | 67.46 | 66.74 | 398,600 |
Sep 22, 2023 | 67.67 | 67.69 | 67.23 | 67.24 | 66.52 | 307,700 |
Sep 21, 2023 | 0.39 Dividend | |||||
Sep 21, 2023 | 68.23 | 68.37 | 67.51 | 67.53 | 66.81 | 380,800 |
Sep 20, 2023 | 69.41 | 69.69 | 68.91 | 68.94 | 67.82 | 231,000 |
Sep 19, 2023 | 69.39 | 69.48 | 68.91 | 69.23 | 68.10 | 419,400 |
Sep 18, 2023 | 69.43 | 69.61 | 69.17 | 69.40 | 68.27 | 475,900 |
Sep 15, 2023 | 69.69 | 69.90 | 69.37 | 69.42 | 68.29 | 344,800 |
Sep 14, 2023 | 69.65 | 70.02 | 69.65 | 69.95 | 68.81 | 269,400 |
Sep 13, 2023 | 69.38 | 69.56 | 69.02 | 69.20 | 68.07 | 220,400 |
Sep 12, 2023 | 69.12 | 69.68 | 69.12 | 69.37 | 68.24 | 299,100 |
Sep 11, 2023 | 69.29 | 69.49 | 69.14 | 69.25 | 68.12 | 380,000 |
Sep 8, 2023 | 68.98 | 69.25 | 68.92 | 69.11 | 67.99 | 483,900 |
Sep 7, 2023 | 69.00 | 69.19 | 68.81 | 68.97 | 67.85 | 683,300 |
Sep 6, 2023 | 69.25 | 69.28 | 68.74 | 69.07 | 67.95 | 215,800 |
Sep 5, 2023 | 70.01 | 70.08 | 69.27 | 69.29 | 68.16 | 386,900 |
Sep 1, 2023 | 70.12 | 70.32 | 69.89 | 70.05 | 68.91 | 269,800 |
Aug 31, 2023 | 70.08 | 70.09 | 69.70 | 69.71 | 68.58 | 278,000 |
Aug 30, 2023 | 69.81 | 70.15 | 69.79 | 69.97 | 68.83 | 226,300 |
Aug 29, 2023 | 69.22 | 69.82 | 69.16 | 69.81 | 68.67 | 226,500 |
Aug 28, 2023 | 69.03 | 69.37 | 68.94 | 69.12 | 68.00 | 460,300 |
Aug 25, 2023 | 68.53 | 69.00 | 68.16 | 68.74 | 67.62 | 425,500 |
Aug 24, 2023 | 68.87 | 69.36 | 68.34 | 68.35 | 67.24 | 303,300 |
Aug 23, 2023 | 68.54 | 68.96 | 68.43 | 68.95 | 67.83 | 300,000 |
Aug 22, 2023 | 68.86 | 68.96 | 68.40 | 68.45 | 67.34 | 661,800 |
Aug 21, 2023 | 68.94 | 69.03 | 68.37 | 68.76 | 67.64 | 477,500 |
Aug 18, 2023 | 68.45 | 68.97 | 68.41 | 68.89 | 67.77 | 899,500 |
Aug 17, 2023 | 69.23 | 69.45 | 68.69 | 68.73 | 67.61 | 349,900 |
Aug 16, 2023 | 69.40 | 69.77 | 69.05 | 69.07 | 67.95 | 386,200 |
Aug 15, 2023 | 70.09 | 70.09 | 69.45 | 69.53 | 68.40 | 206,900 |
Aug 14, 2023 | 70.47 | 70.52 | 70.19 | 70.52 | 69.37 | 276,700 |
Aug 11, 2023 | 70.23 | 70.63 | 70.10 | 70.52 | 69.37 | 269,300 |
Aug 10, 2023 | 70.77 | 71.17 | 70.22 | 70.33 | 69.19 | 293,400 |
Aug 9, 2023 | 70.61 | 70.88 | 70.32 | 70.45 | 69.30 | 182,800 |
Aug 8, 2023 | 70.41 | 70.69 | 69.95 | 70.61 | 69.46 | 228,800 |
Aug 7, 2023 | 70.55 | 71.00 | 70.55 | 70.93 | 69.78 | 562,500 |
Aug 4, 2023 | 70.66 | 71.11 | 70.21 | 70.30 | 69.16 | 313,900 |
Aug 3, 2023 | 70.64 | 70.82 | 70.28 | 70.58 | 69.43 | 245,300 |
Aug 2, 2023 | 71.04 | 71.13 | 70.68 | 70.77 | 69.62 | 232,900 |
Aug 1, 2023 | 71.46 | 71.61 | 71.20 | 71.40 | 70.24 | 179,700 |
Jul 31, 2023 | 71.59 | 71.80 | 71.40 | 71.66 | 70.49 | 355,600 |
Jul 28, 2023 | 71.57 | 71.63 | 71.18 | 71.40 | 70.24 | 194,000 |
Jul 27, 2023 | 72.02 | 72.02 | 71.01 | 71.13 | 69.97 | 998,600 |
Jul 26, 2023 | 71.37 | 71.89 | 71.37 | 71.74 | 70.57 | 270,300 |
Jul 25, 2023 | 71.30 | 71.69 | 71.30 | 71.50 | 70.34 | 140,500 |
Jul 24, 2023 | 71.34 | 71.71 | 71.34 | 71.54 | 70.38 | 277,800 |
Jul 21, 2023 | 71.15 | 71.40 | 70.98 | 71.25 | 70.09 | 183,000 |
Jul 20, 2023 | 70.68 | 71.12 | 70.65 | 71.03 | 69.87 | 347,700 |
Jul 19, 2023 | 70.44 | 70.85 | 70.44 | 70.61 | 69.46 | 336,300 |
Jul 18, 2023 | 69.84 | 70.49 | 69.84 | 70.29 | 69.15 | 297,000 |
Jul 17, 2023 | 69.53 | 70.00 | 69.45 | 69.82 | 68.68 | 382,000 |
Jul 14, 2023 | 70.23 | 70.35 | 69.67 | 69.78 | 68.64 | 443,900 |
Jul 13, 2023 | 70.17 | 70.33 | 69.99 | 70.22 | 69.08 | 638,600 |
Jul 12, 2023 | 70.10 | 70.29 | 69.87 | 69.95 | 68.81 | 271,200 |
Jul 11, 2023 | 69.03 | 69.72 | 69.03 | 69.67 | 68.54 | 197,700 |
Jul 10, 2023 | 68.43 | 69.05 | 68.43 | 68.92 | 67.80 | 235,100 |
Jul 7, 2023 | 68.31 | 69.06 | 68.21 | 68.49 | 67.38 | 225,700 |
Jul 6, 2023 | 68.62 | 68.62 | 67.94 | 68.40 | 67.29 | 214,100 |
Jul 5, 2023 | 69.22 | 69.32 | 68.97 | 69.12 | 68.00 | 248,800 |
Jul 3, 2023 | 69.08 | 69.52 | 69.03 | 69.50 | 68.37 | 217,100 |
Jun 30, 2023 | 68.95 | 69.35 | 68.94 | 69.21 | 68.08 | 915,800 |
Jun 29, 2023 | 68.11 | 68.65 | 67.99 | 68.65 | 67.53 | 255,000 |
Jun 28, 2023 | 68.12 | 68.12 | 67.75 | 68.09 | 66.98 | 291,700 |
Jun 27, 2023 | 67.71 | 68.23 | 67.53 | 68.17 | 67.06 | 267,900 |
Jun 26, 2023 | 67.19 | 67.78 | 67.19 | 67.60 | 66.50 | 493,300 |
Jun 23, 2023 | 0.35 Dividend | |||||
Jun 23, 2023 | 67.41 | 67.54 | 67.14 | 67.26 | 66.17 | 191,200 |
Jun 22, 2023 | 68.24 | 68.33 | 67.85 | 68.10 | 66.65 | 191,500 |
Jun 21, 2023 | 68.33 | 68.57 | 68.00 | 68.34 | 66.88 | 246,100 |
Jun 20, 2023 | 68.66 | 68.66 | 68.21 | 68.45 | 66.99 | 275,800 |
Jun 16, 2023 | 69.25 | 69.49 | 68.98 | 69.04 | 67.57 | 1,401,700 |
Jun 15, 2023 | 68.18 | 69.26 | 68.18 | 69.13 | 67.66 | 302,400 |
Jun 14, 2023 | 68.65 | 68.79 | 67.94 | 68.30 | 66.85 | 556,300 |
Jun 13, 2023 | 68.11 | 68.60 | 68.03 | 68.52 | 67.06 | 1,533,700 |
Jun 12, 2023 | 67.67 | 67.97 | 67.61 | 67.94 | 66.49 | 511,500 |
Jun 9, 2023 | 67.72 | 67.98 | 67.58 | 67.71 | 66.27 | 447,800 |
Jun 8, 2023 | 67.68 | 67.84 | 67.39 | 67.78 | 66.34 | 182,900 |
Jun 7, 2023 | 67.17 | 67.76 | 67.17 | 67.71 | 66.27 | 458,700 |
Jun 6, 2023 | 66.62 | 67.22 | 66.62 | 67.15 | 65.72 | 215,100 |
Jun 5, 2023 | 67.09 | 67.10 | 66.67 | 66.74 | 65.32 | 312,800 |
Jun 2, 2023 | 66.11 | 67.11 | 66.11 | 66.98 | 65.55 | 310,200 |
Jun 1, 2023 | 65.29 | 65.90 | 65.03 | 65.72 | 64.32 | 445,100 |
May 31, 2023 | 65.23 | 65.41 | 64.92 | 65.27 | 63.88 | 1,789,900 |
May 30, 2023 | 65.69 | 65.85 | 65.36 | 65.57 | 64.17 | 325,400 |
May 26, 2023 | 65.32 | 65.82 | 65.32 | 65.69 | 64.29 | 470,800 |
May 25, 2023 | 65.46 | 65.46 | 64.83 | 65.19 | 63.80 | 300,000 |
May 24, 2023 | 65.88 | 65.88 | 65.42 | 65.51 | 64.11 | 245,700 |
May 23, 2023 | 66.42 | 66.80 | 66.11 | 66.13 | 64.72 | 505,600 |
May 22, 2023 | 66.57 | 66.86 | 66.36 | 66.63 | 65.21 | 309,400 |
May 19, 2023 | 66.79 | 66.98 | 66.35 | 66.54 | 65.12 | 245,400 |
May 18, 2023 | 66.24 | 66.69 | 66.02 | 66.65 | 65.23 | 469,500 |
May 17, 2023 | 65.75 | 66.40 | 65.56 | 66.28 | 64.87 | 1,372,200 |
May 16, 2023 | 66.03 | 66.10 | 65.42 | 65.42 | 64.03 | 184,700 |
May 15, 2023 | 66.11 | 66.43 | 65.88 | 66.34 | 64.93 | 185,700 |
May 12, 2023 | 66.20 | 66.29 | 65.62 | 66.01 | 64.60 | 216,600 |
May 11, 2023 | 66.01 | 66.08 | 65.74 | 66.04 | 64.63 | 351,900 |
May 10, 2023 | 66.84 | 66.97 | 65.82 | 66.33 | 64.92 | 265,500 |
May 9, 2023 | 66.35 | 66.66 | 66.29 | 66.45 | 65.03 | 405,400 |
May 8, 2023 | 66.82 | 66.95 | 66.54 | 66.68 | 65.26 | 441,200 |
May 5, 2023 | 66.28 | 66.86 | 66.24 | 66.69 | 65.27 | 187,900 |
May 4, 2023 | 66.08 | 66.13 | 65.34 | 65.61 | 64.21 | 218,500 |
May 3, 2023 | 66.81 | 67.15 | 66.21 | 66.26 | 64.85 | 254,700 |
May 2, 2023 | 67.68 | 67.68 | 66.24 | 66.76 | 65.34 | 205,700 |
May 1, 2023 | 67.78 | 68.18 | 67.76 | 67.82 | 66.38 | 171,300 |
Apr 28, 2023 | 67.18 | 67.88 | 67.17 | 67.88 | 66.43 | 280,800 |
Apr 27, 2023 | 66.45 | 67.30 | 66.40 | 67.22 | 65.79 | 414,100 |
Apr 26, 2023 | 66.72 | 66.72 | 65.92 | 66.01 | 64.60 | 249,900 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.83
+3.11%
FCOM Fidelity MSCI Communication Services Index ETF
48.78
+2.90%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.95
+2.45%
SMH VanEck Semiconductor ETF
217.22
+2.37%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.45
+2.29%
IGM iShares Expanded Tech Sector ETF
83.55
+2.24%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
PSI Invesco Semiconductors ETF
54.62
+2.21%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
IYW iShares U.S. Technology ETF
130.98
+2.17%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.23
+2.12%
SOXX iShares Semiconductor ETF
216.70
+2.02%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.07
+2.03%
ONEQ Fidelity Nasdaq Composite Index ETF
62.72
+2.01%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
XSD SPDR S&P Semiconductor ETF
225.01
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IVW iShares S&P 500 Growth ETF
82.55
+1.95%
SCHG Schwab U.S. Large-Cap Growth ETF
90.55
+1.91%
IWY iShares Russell Top 200 Growth ETF
190.52
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
NULG Nuveen ESG Large-Cap Growth ETF
74.06
+1.95%
IETC iShares U.S. Tech Independence Focused ETF
68.20
+1.95%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.51
+1.91%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.41
+1.86%
GXG Global X MSCI Colombia ETF
25.57
+1.87%
IWF iShares Russell 1000 Growth ETF
328.02
+1.85%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
MGK Vanguard Mega Cap Growth Index Fund
277.76
+1.81%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.83
+1.82%
IOO iShares Global 100 ETF
88.70
+1.84%
VUG Vanguard Growth Index Fund ETF Shares
335.20
+1.83%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.39
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
504.39
+1.81%
QTUM Defiance Quantum ETF
58.37
+1.76%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
FTEC Fidelity MSCI Information Technology Index ETF
149.98
+1.70%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.85
+1.70%
EWW iShares MSCI Mexico ETF
66.83
+1.57%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.59%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.82
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.52%
QQQ Invesco QQQ Trust
431.12
+1.57%
CNYA iShares MSCI China A ETF
26.38
+1.58%
IXN iShares Global Tech ETF
71.87
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
ITB iShares U.S. Home Construction ETF
105.88
+1.41%
XHB SPDR S&P Homebuilders ETF
103.96
+1.45%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.44%
BLOK Amplify Transformational Data Sharing ETF
32.77
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.25
+1.40%
OEF iShares S&P 100 ETF
241.61
+1.37%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.47%
XAR SPDR S&P Aerospace & Defense ETF
136.40
+1.33%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.32%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
XLK Technology Select Sector SPDR Fund
200.16
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
CIBR First Trust NASDAQ Cybersecurity ETF
54.89
+1.31%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+1.15%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.51
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.02
+1.22%
IWL iShares Russell Top 200 ETF
123.89
+1.22%
EPU iShares MSCI Peru ETF
40.96
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.22%
SPMO Invesco S&P 500 Momentum ETF
77.01
+1.18%
PEXL Pacer US Export Leaders ETF
47.71
+1.21%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.81
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.91
+1.07%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.93
+1.14%
ESGU iShares ESG Aware MSCI USA ETF
111.76
+1.11%
SUSA iShares MSCI USA ESG Select ETF
105.60
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
VV Vanguard Large Cap Index Fund
233.61
+1.12%
VOO Vanguard S&P 500 ETF
467.75
+1.12%
IWB iShares Russell 1000 ETF
279.84
+1.10%