NasdaqGM - Delayed Quote • USD
Vanguard Russell 3000 Index Fund ETF Shares (VTHR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:42 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 24, 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 224.71 | 5,700 |
Apr 23, 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 224.62 | 9,400 |
Apr 22, 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 221.83 | 17,600 |
Apr 19, 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 219.90 | 18,100 |
Apr 18, 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 221.50 | 7,600 |
Apr 17, 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 222.22 | 46,800 |
Apr 16, 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 223.33 | 9,700 |
Apr 15, 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 223.73 | 11,300 |
Apr 12, 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 226.94 | 20,700 |
Apr 11, 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 230.24 | 13,100 |
Apr 10, 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 228.63 | 17,000 |
Apr 9, 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 231.09 | 10,900 |
Apr 8, 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 230.99 | 9,900 |
Apr 5, 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 230.66 | 9,100 |
Apr 4, 2024 | 232.99 | 233.00 | 228.33 | 228.41 | 228.41 | 11,300 |
Apr 3, 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 230.92 | 145,700 |
Apr 2, 2024 | 230.16 | 230.65 | 229.73 | 230.61 | 230.61 | 10,200 |
Apr 1, 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 232.32 | 18,700 |
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 232.96 | 25,100 |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 232.89 | 9,300 |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 230.69 | 15,200 |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 231.38 | 8,800 |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 231.69 | 14,500 |
Mar 21, 2024 | 0.66 Dividend | |||||
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 232.54 | 8,600 |
Mar 20, 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 231.46 | 28,000 |
Mar 19, 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 229.19 | 7,300 |
Mar 18, 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 228.10 | 8,800 |
Mar 15, 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 226.74 | 8,900 |
Mar 14, 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 228.24 | 8,400 |
Mar 13, 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 228.97 | 4,600 |
Mar 12, 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 229.13 | 8,100 |
Mar 11, 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 226.98 | 9,200 |
Mar 8, 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 227.33 | 16,500 |
Mar 7, 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 228.61 | 11,900 |
Mar 6, 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 226.36 | 12,000 |
Mar 5, 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 225.00 | 6,400 |
Mar 4, 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 227.41 | 37,200 |
Mar 1, 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 227.66 | 13,100 |
Feb 29, 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 225.79 | 11,000 |
Feb 28, 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 224.89 | 71,300 |
Feb 27, 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 225.15 | 12,100 |
Feb 26, 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 224.45 | 11,800 |
Feb 23, 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 224.96 | 15,400 |
Feb 22, 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 224.81 | 12,900 |
Feb 21, 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 220.67 | 28,500 |
Feb 20, 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 220.60 | 26,400 |
Feb 16, 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 221.98 | 15,600 |
Feb 15, 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 223.35 | 12,100 |
Feb 14, 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 221.62 | 10,900 |
Feb 13, 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 219.20 | 18,900 |
Feb 12, 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 222.51 | 11,400 |
Feb 9, 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 222.50 | 8,100 |
Feb 8, 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 220.81 | 14,500 |
Feb 7, 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 220.66 | 10,200 |
Feb 6, 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 218.76 | 12,600 |
Feb 5, 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 218.19 | 24,600 |
Feb 2, 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 219.00 | 22,700 |
Feb 1, 2024 | 215.83 | 217.65 | 215.80 | 217.42 | 216.80 | 13,900 |
Jan 31, 2024 | 217.40 | 217.69 | 214.92 | 215.09 | 214.47 | 16,400 |
Jan 30, 2024 | 218.74 | 218.82 | 218.30 | 218.77 | 218.14 | 20,000 |
Jan 29, 2024 | 217.01 | 219.05 | 217.01 | 219.05 | 218.42 | 40,000 |
Jan 26, 2024 | 216.96 | 217.67 | 216.71 | 217.17 | 216.55 | 12,300 |
Jan 25, 2024 | 217.04 | 217.19 | 216.23 | 217.18 | 216.56 | 131,500 |
Jan 24, 2024 | 217.16 | 217.50 | 215.77 | 215.95 | 215.33 | 45,400 |
Jan 23, 2024 | 216.05 | 216.15 | 215.13 | 216.15 | 215.53 | 29,500 |
Jan 22, 2024 | 215.67 | 216.17 | 215.30 | 215.37 | 214.75 | 26,800 |
Jan 19, 2024 | 212.83 | 214.81 | 212.37 | 214.81 | 214.20 | 37,900 |
Jan 18, 2024 | 211.19 | 212.27 | 210.37 | 212.06 | 211.45 | 50,600 |
Jan 17, 2024 | 209.94 | 210.46 | 209.21 | 210.46 | 209.86 | 9,300 |
Jan 16, 2024 | 211.38 | 212.27 | 210.85 | 211.49 | 210.89 | 43,600 |
Jan 12, 2024 | 213.08 | 213.45 | 211.97 | 212.47 | 211.86 | 15,100 |
Jan 11, 2024 | 213.04 | 213.04 | 210.69 | 212.23 | 211.62 | 10,900 |
Jan 10, 2024 | 211.84 | 212.87 | 211.80 | 212.75 | 212.14 | 77,000 |
Jan 9, 2024 | 211.11 | 211.98 | 210.62 | 211.58 | 210.97 | 94,300 |
Jan 8, 2024 | 209.23 | 212.15 | 209.23 | 212.15 | 211.54 | 15,500 |
Jan 5, 2024 | 208.31 | 210.02 | 208.31 | 208.69 | 208.09 | 30,100 |
Jan 4, 2024 | 209.15 | 210.23 | 208.47 | 208.47 | 207.87 | 314,600 |
Jan 3, 2024 | 210.09 | 210.22 | 208.90 | 208.90 | 208.30 | 39,600 |
Jan 2, 2024 | 212.83 | 212.83 | 210.42 | 211.48 | 210.88 | 104,300 |
Dec 29, 2023 | 213.61 | 213.77 | 212.08 | 212.83 | 212.22 | 61,200 |
Dec 28, 2023 | 213.21 | 213.88 | 213.21 | 213.35 | 212.74 | 20,000 |
Dec 27, 2023 | 213.29 | 213.59 | 212.91 | 213.49 | 212.88 | 30,300 |
Dec 26, 2023 | 212.41 | 213.38 | 212.41 | 213.24 | 212.63 | 16,100 |
Dec 22, 2023 | 212.21 | 212.73 | 211.25 | 212.17 | 211.56 | 27,700 |
Dec 21, 2023 | 211.19 | 211.64 | 210.00 | 211.61 | 211.00 | 16,900 |
Dec 20, 2023 | 212.62 | 212.91 | 209.22 | 209.41 | 208.81 | 112,100 |
Dec 19, 2023 | 0.92 Dividend | |||||
Dec 19, 2023 | 210.98 | 212.40 | 210.98 | 212.20 | 211.59 | 15,100 |
Dec 18, 2023 | 211.14 | 212.10 | 211.14 | 211.93 | 210.41 | 35,700 |
Dec 15, 2023 | 211.07 | 211.27 | 210.25 | 210.93 | 209.42 | 49,600 |
Dec 14, 2023 | 211.39 | 211.79 | 209.90 | 211.25 | 209.74 | 29,900 |
Dec 13, 2023 | 207.08 | 210.07 | 206.63 | 210.07 | 208.56 | 15,400 |
Dec 12, 2023 | 205.83 | 206.83 | 205.20 | 206.83 | 205.35 | 230,300 |
Dec 11, 2023 | 204.68 | 205.84 | 204.68 | 205.72 | 204.25 | 16,500 |
Dec 8, 2023 | 203.88 | 205.32 | 203.88 | 204.90 | 203.43 | 28,800 |
Dec 7, 2023 | 203.17 | 204.29 | 203.17 | 204.27 | 202.81 | 130,900 |
Dec 6, 2023 | 204.38 | 204.47 | 202.52 | 202.72 | 201.27 | 16,500 |
Dec 5, 2023 | 203.01 | 203.74 | 202.80 | 203.48 | 202.02 | 28,000 |
Dec 4, 2023 | 203.27 | 204.07 | 202.65 | 203.92 | 202.46 | 111,900 |
Dec 1, 2023 | 202.24 | 204.56 | 202.24 | 204.34 | 202.88 | 79,700 |
Nov 30, 2023 | 202.55 | 202.84 | 201.66 | 202.66 | 201.21 | 11,900 |
Nov 29, 2023 | 202.59 | 203.56 | 201.81 | 201.92 | 200.47 | 67,800 |
Nov 28, 2023 | 201.74 | 202.48 | 201.26 | 202.06 | 200.61 | 18,600 |
Nov 27, 2023 | 201.56 | 202.24 | 201.56 | 201.65 | 200.21 | 30,800 |
Nov 24, 2023 | 201.90 | 202.24 | 201.79 | 202.24 | 200.79 | 17,800 |
Nov 22, 2023 | 201.38 | 202.26 | 201.38 | 201.80 | 200.35 | 25,000 |
Nov 21, 2023 | 201.23 | 201.23 | 200.56 | 201.10 | 199.66 | 32,700 |
Nov 20, 2023 | 199.96 | 201.85 | 199.63 | 201.48 | 200.04 | 12,700 |
Nov 17, 2023 | 199.52 | 200.20 | 199.52 | 200.14 | 198.71 | 36,900 |
Nov 16, 2023 | 199.27 | 199.73 | 198.73 | 199.35 | 197.92 | 10,500 |
Nov 15, 2023 | 199.51 | 200.40 | 199.51 | 199.78 | 198.35 | 118,200 |
Nov 14, 2023 | 197.38 | 199.65 | 197.38 | 199.21 | 197.78 | 12,200 |
Nov 13, 2023 | 194.79 | 195.23 | 193.96 | 194.80 | 193.40 | 50,200 |
Nov 10, 2023 | 192.86 | 194.98 | 192.27 | 194.89 | 193.49 | 88,300 |
Nov 9, 2023 | 194.12 | 194.12 | 191.95 | 192.19 | 190.81 | 18,800 |
Nov 8, 2023 | 193.78 | 194.11 | 192.93 | 193.64 | 192.25 | 161,900 |
Nov 7, 2023 | 193.45 | 194.06 | 192.75 | 193.87 | 192.48 | 10,200 |
Nov 6, 2023 | 193.77 | 193.77 | 192.42 | 193.26 | 191.88 | 85,100 |
Nov 3, 2023 | 191.98 | 193.87 | 191.98 | 193.03 | 191.65 | 123,700 |
Nov 2, 2023 | 189.23 | 190.97 | 189.23 | 190.97 | 189.60 | 9,500 |
Nov 1, 2023 | 185.88 | 187.46 | 185.56 | 187.16 | 185.82 | 21,000 |
Oct 31, 2023 | 183.95 | 185.42 | 183.95 | 185.42 | 184.09 | 21,700 |
Oct 30, 2023 | 183.25 | 184.52 | 182.78 | 183.90 | 182.58 | 102,400 |
Oct 27, 2023 | 183.39 | 183.73 | 181.59 | 182.01 | 180.71 | 15,300 |
Oct 26, 2023 | 184.44 | 184.46 | 182.93 | 182.93 | 181.62 | 17,500 |
Oct 25, 2023 | 187.27 | 187.27 | 184.75 | 185.00 | 183.67 | 85,600 |
Oct 24, 2023 | 187.68 | 188.24 | 186.94 | 188.00 | 186.65 | 6,900 |
Oct 23, 2023 | 185.86 | 187.94 | 185.61 | 186.37 | 185.03 | 21,500 |
Oct 20, 2023 | 188.95 | 188.95 | 186.91 | 186.91 | 185.57 | 3,800 |
Oct 19, 2023 | 191.22 | 192.09 | 189.16 | 189.16 | 187.80 | 4,500 |
Oct 18, 2023 | 192.91 | 193.15 | 190.98 | 190.99 | 189.62 | 6,500 |
Oct 17, 2023 | 192.54 | 194.64 | 192.48 | 193.99 | 192.60 | 32,100 |
Oct 16, 2023 | 192.73 | 193.89 | 192.70 | 193.64 | 192.25 | 7,100 |
Oct 13, 2023 | 193.73 | 193.73 | 191.00 | 191.52 | 190.15 | 24,500 |
Oct 12, 2023 | 194.22 | 194.22 | 191.74 | 192.71 | 191.33 | 32,700 |
Oct 11, 2023 | 193.82 | 194.20 | 193.01 | 193.93 | 192.54 | 22,100 |
Oct 10, 2023 | 192.92 | 194.46 | 192.52 | 193.39 | 192.00 | 14,800 |
Oct 9, 2023 | 190.25 | 192.44 | 189.79 | 192.04 | 190.66 | 21,200 |
Oct 6, 2023 | 187.99 | 191.60 | 187.20 | 191.15 | 189.78 | 22,800 |
Oct 5, 2023 | 188.37 | 189.04 | 187.30 | 188.54 | 187.19 | 20,800 |
Oct 4, 2023 | 187.78 | 189.06 | 187.59 | 188.77 | 187.42 | 8,100 |
Oct 3, 2023 | 188.98 | 189.81 | 186.94 | 187.63 | 186.29 | 12,100 |
Oct 2, 2023 | 190.34 | 190.72 | 189.14 | 190.01 | 188.65 | 7,000 |
Sep 29, 2023 | 192.60 | 192.60 | 190.31 | 190.73 | 189.36 | 4,500 |
Sep 28, 2023 | 190.08 | 191.56 | 189.65 | 190.99 | 189.62 | 7,700 |
Sep 27, 2023 | 190.35 | 190.35 | 188.52 | 189.97 | 188.61 | 7,600 |
Sep 26, 2023 | 191.40 | 191.40 | 189.32 | 189.32 | 187.96 | 15,800 |
Sep 25, 2023 | 190.90 | 192.47 | 190.90 | 192.47 | 191.09 | 12,800 |
Sep 22, 2023 | 192.33 | 192.91 | 191.33 | 191.33 | 189.96 | 8,400 |
Sep 21, 2023 | 0.73 Dividend | |||||
Sep 21, 2023 | 194.28 | 194.28 | 191.89 | 192.09 | 190.71 | 14,200 |
Sep 20, 2023 | 198.52 | 198.52 | 196.14 | 196.14 | 194.01 | 141,800 |
Sep 19, 2023 | 197.83 | 198.13 | 196.67 | 197.93 | 195.79 | 17,200 |
Sep 18, 2023 | 197.99 | 198.87 | 197.99 | 198.24 | 196.09 | 12,400 |
Sep 15, 2023 | 200.09 | 200.09 | 198.09 | 198.42 | 196.27 | 11,100 |
Sep 14, 2023 | 199.88 | 200.82 | 199.66 | 200.76 | 198.58 | 5,100 |
Sep 13, 2023 | 198.87 | 199.32 | 198.39 | 198.67 | 196.52 | 6,700 |
Sep 12, 2023 | 199.31 | 199.90 | 198.77 | 199.01 | 196.85 | 5,900 |
Sep 11, 2023 | 199.80 | 199.87 | 199.40 | 199.78 | 197.62 | 4,900 |
Sep 8, 2023 | 198.41 | 199.12 | 198.23 | 198.71 | 196.56 | 4,900 |
Sep 7, 2023 | 197.35 | 198.39 | 197.35 | 198.11 | 195.96 | 9,100 |
Sep 6, 2023 | 200.00 | 200.00 | 198.11 | 199.17 | 197.01 | 10,200 |
Sep 5, 2023 | 200.98 | 201.04 | 200.11 | 200.11 | 197.94 | 6,700 |
Sep 1, 2023 | 201.99 | 201.99 | 200.84 | 201.24 | 199.06 | 16,100 |
Aug 31, 2023 | 201.19 | 201.79 | 200.76 | 200.76 | 198.58 | 8,100 |
Aug 30, 2023 | 199.87 | 201.19 | 199.87 | 201.00 | 198.82 | 7,900 |
Aug 29, 2023 | 196.99 | 200.21 | 196.99 | 200.21 | 198.04 | 13,500 |
Aug 28, 2023 | 197.22 | 197.42 | 196.47 | 197.35 | 195.21 | 9,700 |
Aug 25, 2023 | 195.35 | 196.37 | 194.04 | 196.02 | 193.90 | 13,800 |
Aug 24, 2023 | 198.01 | 198.12 | 194.67 | 194.67 | 192.56 | 15,000 |
Aug 23, 2023 | 195.57 | 197.54 | 195.57 | 197.23 | 195.09 | 3,900 |
Aug 22, 2023 | 196.33 | 196.33 | 195.03 | 195.10 | 192.99 | 7,800 |
Aug 21, 2023 | 195.49 | 195.90 | 194.04 | 195.87 | 193.75 | 12,700 |
Aug 18, 2023 | 193.21 | 194.95 | 193.21 | 194.31 | 192.20 | 9,100 |
Aug 17, 2023 | 196.47 | 196.47 | 194.30 | 194.30 | 192.19 | 10,600 |
Aug 16, 2023 | 197.10 | 197.84 | 196.05 | 196.07 | 193.95 | 61,300 |
Aug 15, 2023 | 198.99 | 198.99 | 197.74 | 197.74 | 195.60 | 7,600 |
Aug 14, 2023 | 198.24 | 199.90 | 198.24 | 199.90 | 197.73 | 6,100 |
Aug 11, 2023 | 198.25 | 199.11 | 198.25 | 198.62 | 196.47 | 5,800 |
Aug 10, 2023 | 200.62 | 200.62 | 198.95 | 199.20 | 197.04 | 12,500 |
Aug 9, 2023 | 200.40 | 200.41 | 198.79 | 198.79 | 196.64 | 8,500 |
Aug 8, 2023 | 199.60 | 200.33 | 198.80 | 200.22 | 198.05 | 17,200 |
Aug 7, 2023 | 200.29 | 201.41 | 200.29 | 201.41 | 199.23 | 4,400 |
Aug 4, 2023 | 201.60 | 202.27 | 199.53 | 199.53 | 197.37 | 19,600 |
Aug 3, 2023 | 200.08 | 201.41 | 199.99 | 200.86 | 198.68 | 7,400 |
Aug 2, 2023 | 202.41 | 202.56 | 200.93 | 201.44 | 199.26 | 14,300 |
Aug 1, 2023 | 204.11 | 204.28 | 203.87 | 204.11 | 201.90 | 8,100 |
Jul 31, 2023 | 204.15 | 204.78 | 204.09 | 204.78 | 202.56 | 17,500 |
Jul 28, 2023 | 203.50 | 204.32 | 203.50 | 204.14 | 201.93 | 8,600 |
Jul 27, 2023 | 204.96 | 205.04 | 201.82 | 201.82 | 199.63 | 7,900 |
Jul 26, 2023 | 203.25 | 204.02 | 203.00 | 203.62 | 201.41 | 6,900 |
Jul 25, 2023 | 202.71 | 204.00 | 202.71 | 203.47 | 201.27 | 7,700 |
Jul 24, 2023 | 202.44 | 203.15 | 202.38 | 202.86 | 200.66 | 7,100 |
Jul 21, 2023 | 203.44 | 203.44 | 202.16 | 202.20 | 200.01 | 10,200 |
Jul 20, 2023 | 203.30 | 203.30 | 201.93 | 202.37 | 200.18 | 10,700 |
Jul 19, 2023 | 203.60 | 204.04 | 203.25 | 203.72 | 201.51 | 58,100 |
Jul 18, 2023 | 201.61 | 203.35 | 201.34 | 203.19 | 200.99 | 9,800 |
Jul 17, 2023 | 200.41 | 201.79 | 200.41 | 201.70 | 199.51 | 11,700 |
Jul 14, 2023 | 201.69 | 201.69 | 200.43 | 200.48 | 198.31 | 8,400 |
Jul 13, 2023 | 200.12 | 201.34 | 200.12 | 201.01 | 198.83 | 62,600 |
Jul 12, 2023 | 199.37 | 199.86 | 199.04 | 199.38 | 197.22 | 14,300 |
Jul 11, 2023 | 196.46 | 197.78 | 196.46 | 197.63 | 195.49 | 10,800 |
Jul 10, 2023 | 195.54 | 196.36 | 195.38 | 196.36 | 194.23 | 24,900 |
Jul 7, 2023 | 195.62 | 197.12 | 195.54 | 195.66 | 193.54 | 14,100 |
Jul 6, 2023 | 195.89 | 195.89 | 194.51 | 195.85 | 193.73 | 10,200 |
Jul 5, 2023 | 197.29 | 197.72 | 197.18 | 197.50 | 195.36 | 10,400 |
Jul 3, 2023 | 197.70 | 198.00 | 197.39 | 198.00 | 195.85 | 15,100 |
Jun 30, 2023 | 196.55 | 197.95 | 196.55 | 197.45 | 195.31 | 42,300 |
Jun 29, 2023 | 194.64 | 195.48 | 194.64 | 195.48 | 193.36 | 8,700 |
Jun 28, 2023 | 194.28 | 194.89 | 193.68 | 194.55 | 192.44 | 16,000 |
Jun 27, 2023 | 192.75 | 194.62 | 192.49 | 194.37 | 192.26 | 183,400 |
Jun 26, 2023 | 192.82 | 193.27 | 191.95 | 192.00 | 189.92 | 25,400 |
Jun 23, 2023 | 0.84 Dividend | |||||
Jun 23, 2023 | 193.03 | 193.40 | 192.54 | 192.75 | 190.66 | 9,700 |
Jun 22, 2023 | 193.95 | 194.99 | 193.94 | 194.99 | 192.04 | 15,900 |
Jun 21, 2023 | 195.49 | 195.49 | 194.38 | 194.73 | 191.79 | 27,400 |
Jun 20, 2023 | 196.11 | 196.11 | 194.90 | 195.51 | 192.56 | 21,800 |
Jun 16, 2023 | 198.15 | 198.15 | 196.46 | 196.46 | 193.49 | 16,000 |
Jun 15, 2023 | 194.90 | 197.73 | 194.90 | 197.46 | 194.48 | 16,300 |
Jun 14, 2023 | 195.43 | 195.88 | 193.54 | 195.05 | 192.10 | 25,700 |
Jun 13, 2023 | 194.36 | 195.17 | 194.36 | 195.14 | 192.19 | 4,700 |
Jun 12, 2023 | 192.52 | 193.55 | 192.17 | 193.55 | 190.63 | 5,100 |
Jun 9, 2023 | 192.25 | 192.80 | 191.74 | 192.06 | 189.16 | 3,600 |
Jun 8, 2023 | 191.04 | 191.78 | 190.84 | 191.78 | 188.88 | 5,100 |
Jun 7, 2023 | 191.69 | 191.95 | 190.45 | 190.96 | 188.08 | 76,000 |
Jun 6, 2023 | 190.22 | 191.34 | 190.21 | 191.34 | 188.45 | 11,200 |
Jun 5, 2023 | 191.07 | 191.32 | 190.10 | 190.30 | 187.43 | 73,100 |
Jun 2, 2023 | 188.80 | 190.95 | 188.80 | 190.62 | 187.74 | 24,700 |
Jun 1, 2023 | 186.16 | 188.18 | 185.75 | 187.66 | 184.83 | 36,200 |
May 31, 2023 | 186.30 | 186.37 | 185.24 | 186.09 | 183.28 | 143,400 |
May 30, 2023 | 187.66 | 187.93 | 186.53 | 186.96 | 184.14 | 18,400 |
May 26, 2023 | 184.79 | 187.17 | 184.79 | 186.77 | 183.95 | 6,900 |
May 25, 2023 | 184.67 | 185.11 | 183.71 | 184.75 | 181.96 | 26,400 |
May 24, 2023 | 184.24 | 184.24 | 182.89 | 183.50 | 180.73 | 10,600 |
May 23, 2023 | 185.81 | 186.57 | 184.68 | 184.68 | 181.89 | 9,400 |
May 22, 2023 | 186.20 | 187.13 | 186.20 | 186.69 | 183.87 | 15,100 |
May 19, 2023 | 186.95 | 187.38 | 186.00 | 186.33 | 183.52 | 11,900 |
May 18, 2023 | 184.54 | 187.00 | 184.54 | 186.75 | 183.93 | 36,600 |
May 17, 2023 | 183.93 | 185.26 | 183.39 | 184.78 | 181.99 | 123,300 |
May 16, 2023 | 183.83 | 183.83 | 182.67 | 182.75 | 179.99 | 11,800 |
May 15, 2023 | 183.69 | 184.25 | 183.28 | 184.18 | 181.40 | 5,400 |
May 12, 2023 | 184.14 | 184.24 | 182.15 | 183.41 | 180.64 | 11,500 |
May 11, 2023 | 183.27 | 183.58 | 182.72 | 183.30 | 180.53 | 22,000 |
May 10, 2023 | 184.18 | 184.25 | 182.31 | 183.91 | 181.13 | 6,400 |
May 9, 2023 | 183.44 | 183.52 | 183.02 | 183.09 | 180.32 | 13,700 |
May 8, 2023 | 183.72 | 183.94 | 183.26 | 183.73 | 180.95 | 9,700 |
May 5, 2023 | 182.20 | 184.19 | 182.20 | 183.87 | 181.09 | 6,000 |
May 4, 2023 | 181.30 | 181.30 | 179.70 | 180.49 | 177.76 | 16,300 |
May 3, 2023 | 183.44 | 183.64 | 181.68 | 181.72 | 178.97 | 7,600 |
May 2, 2023 | 184.45 | 184.45 | 181.60 | 182.94 | 180.18 | 12,500 |
May 1, 2023 | 185.15 | 185.77 | 185.02 | 185.23 | 182.43 | 30,000 |
Apr 28, 2023 | 183.02 | 185.24 | 183.02 | 185.24 | 182.44 | 9,000 |
Apr 27, 2023 | 181.45 | 183.75 | 181.35 | 183.75 | 180.97 | 4,600 |
Apr 26, 2023 | 181.35 | 181.48 | 180.10 | 180.17 | 177.45 | 210,800 |
Apr 25, 2023 | 182.95 | 182.95 | 180.74 | 180.74 | 178.01 | 6,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%