NasdaqGM - Delayed Quote • USD
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:21 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 18, 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | 2,508,900 |
Apr 17, 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 620,100 |
Apr 16, 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 47.78 | 601,500 |
Apr 15, 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | 1,312,500 |
Apr 12, 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | 753,100 |
Apr 11, 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 47.75 | 834,000 |
Apr 10, 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 47.74 | 968,000 |
Apr 9, 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 47.90 | 922,200 |
Apr 8, 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | 809,200 |
Apr 5, 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 47.88 | 838,700 |
Apr 4, 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | 995,000 |
Apr 3, 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 47.86 | 2,467,300 |
Apr 2, 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | 815,500 |
Apr 1, 2024 | 0.03 Dividend | |||||
Apr 1, 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | 823,500 |
Mar 28, 2024 | 47.89 | 47.92 | 47.88 | 47.89 | 47.86 | 1,316,500 |
Mar 27, 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 47.88 | 936,100 |
Mar 26, 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 47.83 | 812,800 |
Mar 25, 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 47.84 | 2,783,200 |
Mar 22, 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 47.87 | 664,400 |
Mar 21, 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 47.83 | 662,700 |
Mar 20, 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 47.79 | 580,900 |
Mar 19, 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 47.70 | 1,587,100 |
Mar 18, 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 47.63 | 937,000 |
Mar 15, 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 47.63 | 634,300 |
Mar 14, 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 47.65 | 756,400 |
Mar 13, 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.73 | 602,800 |
Mar 12, 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 47.74 | 925,500 |
Mar 11, 2024 | 47.83 | 47.84 | 47.79 | 47.80 | 47.77 | 1,063,000 |
Mar 8, 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 47.81 | 891,000 |
Mar 7, 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 47.77 | 1,630,500 |
Mar 6, 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 47.75 | 7,135,300 |
Mar 5, 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 47.75 | 794,100 |
Mar 4, 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 47.68 | 1,109,600 |
Mar 1, 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 47.70 | 1,162,600 |
Feb 29, 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 47.59 | 3,720,200 |
Feb 28, 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 47.54 | 3,000,300 |
Feb 27, 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.46 | 991,900 |
Feb 26, 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 47.45 | 1,013,200 |
Feb 23, 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 47.44 | 816,500 |
Feb 22, 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 47.42 | 2,318,200 |
Feb 21, 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 47.47 | 1,219,400 |
Feb 20, 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 47.49 | 1,070,500 |
Feb 16, 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 47.46 | 761,900 |
Feb 15, 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 47.50 | 1,160,700 |
Feb 14, 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 47.43 | 892,100 |
Feb 13, 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 47.36 | 3,435,400 |
Feb 12, 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 47.46 | 862,600 |
Feb 9, 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 47.44 | 828,600 |
Feb 8, 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 47.47 | 949,400 |
Feb 7, 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 47.47 | 960,100 |
Feb 6, 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 47.48 | 1,041,900 |
Feb 5, 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 47.39 | 1,014,700 |
Feb 2, 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 47.44 | 1,366,300 |
Feb 1, 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 47.65 | 1,743,200 |
Jan 31, 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 47.69 | 1,933,000 |
Jan 30, 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 47.56 | 1,012,200 |
Jan 29, 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 47.59 | 1,232,900 |
Jan 26, 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 47.52 | 1,983,800 |
Jan 25, 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 47.54 | 1,305,300 |
Jan 24, 2024 | 47.55 | 47.56 | 47.47 | 47.48 | 47.45 | 1,028,700 |
Jan 23, 2024 | 47.48 | 47.51 | 47.46 | 47.50 | 47.47 | 1,190,600 |
Jan 22, 2024 | 47.53 | 47.56 | 47.52 | 47.54 | 47.51 | 1,119,300 |
Jan 19, 2024 | 47.53 | 47.54 | 47.49 | 47.54 | 47.51 | 1,491,400 |
Jan 18, 2024 | 47.52 | 47.56 | 47.51 | 47.55 | 47.52 | 793,800 |
Jan 17, 2024 | 47.48 | 47.52 | 47.47 | 47.50 | 47.47 | 885,700 |
Jan 16, 2024 | 47.60 | 47.66 | 47.56 | 47.58 | 47.55 | 1,074,100 |
Jan 12, 2024 | 47.65 | 47.71 | 47.65 | 47.69 | 47.66 | 1,489,000 |
Jan 11, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.52 | 1,126,900 |
Jan 10, 2024 | 47.45 | 47.47 | 47.40 | 47.41 | 47.38 | 928,300 |
Jan 9, 2024 | 47.42 | 47.46 | 47.41 | 47.41 | 47.38 | 1,036,100 |
Jan 8, 2024 | 47.38 | 47.46 | 47.37 | 47.41 | 47.38 | 1,102,800 |
Jan 5, 2024 | 47.39 | 47.49 | 47.38 | 47.38 | 47.35 | 873,500 |
Jan 4, 2024 | 47.43 | 47.45 | 47.41 | 47.43 | 47.40 | 1,379,600 |
Jan 3, 2024 | 47.42 | 47.49 | 47.40 | 47.48 | 47.45 | 1,951,900 |
Jan 2, 2024 | 47.43 | 47.46 | 47.42 | 47.44 | 47.41 | 1,907,000 |
Dec 29, 2023 | 47.44 | 47.52 | 47.44 | 47.49 | 47.46 | 2,253,900 |
Dec 28, 2023 | 47.53 | 47.54 | 47.47 | 47.48 | 47.45 | 2,446,000 |
Dec 27, 2023 | 47.50 | 47.55 | 47.49 | 47.54 | 47.51 | 1,522,000 |
Dec 26, 2023 | 47.47 | 47.49 | 47.44 | 47.47 | 47.44 | 948,900 |
Dec 22, 2023 | 0.64 Dividend | |||||
Dec 22, 2023 | 47.53 | 47.53 | 47.44 | 47.44 | 47.41 | 1,483,700 |
Dec 21, 2023 | 48.15 | 48.17 | 48.10 | 48.12 | 47.46 | 2,559,400 |
Dec 20, 2023 | 48.10 | 48.12 | 48.07 | 48.12 | 47.46 | 2,842,500 |
Dec 19, 2023 | 48.05 | 48.09 | 48.02 | 48.03 | 47.37 | 1,885,400 |
Dec 18, 2023 | 48.08 | 48.09 | 48.04 | 48.04 | 47.38 | 6,013,700 |
Dec 15, 2023 | 48.05 | 48.09 | 48.03 | 48.06 | 47.40 | 2,060,000 |
Dec 14, 2023 | 48.06 | 48.15 | 48.05 | 48.11 | 47.45 | 1,895,600 |
Dec 13, 2023 | 47.62 | 47.91 | 47.60 | 47.91 | 47.25 | 1,675,800 |
Dec 12, 2023 | 47.60 | 47.61 | 47.57 | 47.59 | 46.93 | 1,338,300 |
Dec 11, 2023 | 47.59 | 47.61 | 47.55 | 47.60 | 46.94 | 1,354,900 |
Dec 8, 2023 | 47.61 | 47.62 | 47.57 | 47.61 | 46.95 | 1,038,000 |
Dec 7, 2023 | 47.69 | 47.72 | 47.67 | 47.68 | 47.02 | 977,900 |
Dec 6, 2023 | 47.69 | 47.69 | 47.64 | 47.66 | 47.00 | 930,700 |
Dec 5, 2023 | 47.70 | 47.77 | 47.68 | 47.71 | 47.05 | 1,412,300 |
Dec 4, 2023 | 47.69 | 47.71 | 47.65 | 47.68 | 47.02 | 1,445,800 |
Dec 1, 2023 | 47.62 | 47.77 | 47.60 | 47.75 | 47.09 | 4,590,100 |
Nov 30, 2023 | 47.67 | 47.69 | 47.60 | 47.62 | 46.96 | 1,802,500 |
Nov 29, 2023 | 47.66 | 47.69 | 47.63 | 47.67 | 47.01 | 5,159,200 |
Nov 28, 2023 | 47.44 | 47.60 | 47.43 | 47.58 | 46.92 | 5,239,600 |
Nov 27, 2023 | 47.43 | 47.45 | 47.40 | 47.45 | 46.79 | 2,248,100 |
Nov 24, 2023 | 47.42 | 47.43 | 47.39 | 47.40 | 46.75 | 556,400 |
Nov 22, 2023 | 47.44 | 47.46 | 47.38 | 47.45 | 46.79 | 2,555,700 |
Nov 21, 2023 | 47.48 | 47.50 | 47.42 | 47.46 | 46.80 | 2,646,400 |
Nov 20, 2023 | 47.43 | 47.47 | 47.42 | 47.47 | 46.81 | 1,336,500 |
Nov 17, 2023 | 47.41 | 47.44 | 47.38 | 47.42 | 46.76 | 1,265,200 |
Nov 16, 2023 | 47.39 | 47.41 | 47.37 | 47.40 | 46.75 | 1,035,800 |
Nov 15, 2023 | 47.34 | 47.35 | 47.29 | 47.31 | 46.66 | 1,872,900 |
Nov 14, 2023 | 47.42 | 47.44 | 47.39 | 47.41 | 46.76 | 1,363,800 |
Nov 13, 2023 | 47.19 | 47.25 | 47.17 | 47.25 | 46.60 | 2,974,700 |
Nov 10, 2023 | 47.28 | 47.28 | 47.20 | 47.22 | 46.57 | 941,100 |
Nov 9, 2023 | 47.33 | 47.34 | 47.21 | 47.22 | 46.57 | 2,700,400 |
Nov 8, 2023 | 47.34 | 47.36 | 47.31 | 47.33 | 46.68 | 1,623,000 |
Nov 7, 2023 | 47.36 | 47.39 | 47.33 | 47.36 | 46.71 | 1,554,600 |
Nov 6, 2023 | 47.39 | 47.40 | 47.33 | 47.35 | 46.70 | 2,167,300 |
Nov 3, 2023 | 47.44 | 47.47 | 47.38 | 47.41 | 46.76 | 1,406,000 |
Nov 2, 2023 | 47.34 | 47.35 | 47.27 | 47.28 | 46.63 | 993,700 |
Nov 1, 2023 | 47.14 | 47.29 | 47.10 | 47.28 | 46.63 | 4,651,500 |
Oct 31, 2023 | 47.16 | 47.17 | 47.13 | 47.14 | 46.49 | 2,194,100 |
Oct 30, 2023 | 47.14 | 47.17 | 47.12 | 47.16 | 46.51 | 1,454,600 |
Oct 27, 2023 | 47.16 | 47.21 | 47.12 | 47.20 | 46.55 | 1,635,300 |
Oct 26, 2023 | 47.06 | 47.14 | 47.06 | 47.12 | 46.47 | 1,298,400 |
Oct 25, 2023 | 47.05 | 47.05 | 47.00 | 47.01 | 46.36 | 1,387,500 |
Oct 24, 2023 | 47.06 | 47.09 | 47.01 | 47.05 | 46.40 | 1,279,800 |
Oct 23, 2023 | 47.04 | 47.09 | 47.02 | 47.08 | 46.43 | 1,390,400 |
Oct 20, 2023 | 47.09 | 47.14 | 47.09 | 47.12 | 46.47 | 1,529,500 |
Oct 19, 2023 | 46.95 | 47.06 | 46.94 | 47.04 | 46.39 | 1,828,500 |
Oct 18, 2023 | 47.02 | 47.05 | 46.95 | 46.95 | 46.30 | 1,549,400 |
Oct 17, 2023 | 47.03 | 47.04 | 46.96 | 46.99 | 46.34 | 1,284,300 |
Oct 16, 2023 | 47.19 | 47.21 | 47.09 | 47.10 | 46.45 | 1,029,600 |
Oct 13, 2023 | 47.14 | 47.15 | 47.09 | 47.11 | 46.46 | 1,012,300 |
Oct 12, 2023 | 47.02 | 47.03 | 46.96 | 46.98 | 46.33 | 1,310,200 |
Oct 11, 2023 | 46.98 | 47.01 | 46.96 | 47.00 | 46.35 | 1,507,600 |
Oct 10, 2023 | 46.94 | 47.00 | 46.93 | 46.96 | 46.31 | 1,602,200 |
Oct 9, 2023 | 46.89 | 46.97 | 46.89 | 46.96 | 46.31 | 1,226,900 |
Oct 6, 2023 | 46.71 | 46.79 | 46.70 | 46.78 | 46.13 | 1,428,000 |
Oct 5, 2023 | 46.85 | 46.86 | 46.81 | 46.82 | 46.17 | 1,827,200 |
Oct 4, 2023 | 46.75 | 46.79 | 46.73 | 46.78 | 46.13 | 1,910,600 |
Oct 3, 2023 | 46.84 | 46.87 | 46.71 | 46.72 | 46.07 | 1,997,400 |
Oct 2, 2023 | 0.34 Dividend | |||||
Oct 2, 2023 | 46.90 | 46.92 | 46.83 | 46.85 | 46.20 | 4,409,700 |
Sep 29, 2023 | 47.39 | 47.41 | 47.26 | 47.28 | 46.29 | 1,216,900 |
Sep 28, 2023 | 47.23 | 47.32 | 47.20 | 47.31 | 46.32 | 1,231,800 |
Sep 27, 2023 | 47.26 | 47.27 | 47.16 | 47.20 | 46.21 | 1,813,700 |
Sep 26, 2023 | 47.27 | 47.28 | 47.19 | 47.21 | 46.22 | 1,364,800 |
Sep 25, 2023 | 47.32 | 47.34 | 47.26 | 47.27 | 46.28 | 1,268,500 |
Sep 22, 2023 | 47.33 | 47.38 | 47.32 | 47.35 | 46.36 | 1,124,400 |
Sep 21, 2023 | 47.31 | 47.34 | 47.29 | 47.31 | 46.32 | 1,322,800 |
Sep 20, 2023 | 47.44 | 47.47 | 47.32 | 47.33 | 46.34 | 893,400 |
Sep 19, 2023 | 47.44 | 47.46 | 47.40 | 47.41 | 46.42 | 1,054,500 |
Sep 18, 2023 | 47.44 | 47.46 | 47.42 | 47.44 | 46.45 | 868,700 |
Sep 15, 2023 | 47.43 | 47.47 | 47.42 | 47.43 | 46.44 | 773,300 |
Sep 14, 2023 | 47.52 | 47.53 | 47.46 | 47.47 | 46.48 | 1,153,100 |
Sep 13, 2023 | 47.44 | 47.51 | 47.44 | 47.47 | 46.48 | 845,000 |
Sep 12, 2023 | 47.43 | 47.45 | 47.42 | 47.43 | 46.44 | 1,171,700 |
Sep 11, 2023 | 47.41 | 47.44 | 47.39 | 47.43 | 46.44 | 1,187,800 |
Sep 8, 2023 | 47.45 | 47.46 | 47.39 | 47.40 | 46.41 | 984,600 |
Sep 7, 2023 | 47.34 | 47.39 | 47.32 | 47.37 | 46.38 | 1,330,800 |
Sep 6, 2023 | 47.36 | 47.38 | 47.26 | 47.27 | 46.28 | 4,018,100 |
Sep 5, 2023 | 47.37 | 47.38 | 47.31 | 47.33 | 46.34 | 1,517,500 |
Sep 1, 2023 | 47.49 | 47.49 | 47.35 | 47.35 | 46.36 | 1,233,800 |
Aug 31, 2023 | 47.37 | 47.39 | 47.31 | 47.38 | 46.39 | 1,097,100 |
Aug 30, 2023 | 47.36 | 47.38 | 47.31 | 47.31 | 46.32 | 1,436,400 |
Aug 29, 2023 | 47.18 | 47.35 | 47.18 | 47.34 | 46.35 | 1,358,600 |
Aug 28, 2023 | 47.22 | 47.23 | 47.18 | 47.22 | 46.23 | 1,444,300 |
Aug 25, 2023 | 47.23 | 47.25 | 47.12 | 47.20 | 46.21 | 932,900 |
Aug 24, 2023 | 47.24 | 47.28 | 47.20 | 47.21 | 46.22 | 3,929,000 |
Aug 23, 2023 | 47.21 | 47.30 | 47.20 | 47.28 | 46.29 | 3,703,400 |
Aug 22, 2023 | 47.14 | 47.16 | 47.12 | 47.14 | 46.15 | 1,242,800 |
Aug 21, 2023 | 47.14 | 47.16 | 47.10 | 47.13 | 46.14 | 1,144,900 |
Aug 18, 2023 | 47.18 | 47.23 | 47.17 | 47.18 | 46.19 | 17,193,400 |
Aug 17, 2023 | 47.17 | 47.19 | 47.10 | 47.15 | 46.16 | 1,513,700 |
Aug 16, 2023 | 47.18 | 47.21 | 47.09 | 47.11 | 46.12 | 1,818,200 |
Aug 15, 2023 | 47.21 | 47.28 | 47.15 | 47.15 | 46.16 | 1,251,000 |
Aug 14, 2023 | 47.24 | 47.27 | 47.19 | 47.20 | 46.21 | 1,009,600 |
Aug 11, 2023 | 47.26 | 47.31 | 47.25 | 47.27 | 46.28 | 3,429,200 |
Aug 10, 2023 | 47.41 | 47.43 | 47.29 | 47.30 | 46.31 | 978,300 |
Aug 9, 2023 | 47.39 | 47.41 | 47.36 | 47.37 | 46.38 | 1,429,400 |
Aug 8, 2023 | 47.39 | 47.43 | 47.37 | 47.38 | 46.39 | 1,704,900 |
Aug 7, 2023 | 47.37 | 47.42 | 47.35 | 47.38 | 46.39 | 1,185,200 |
Aug 4, 2023 | 47.27 | 47.36 | 47.25 | 47.34 | 46.35 | 3,246,700 |
Aug 3, 2023 | 47.17 | 47.25 | 47.13 | 47.15 | 46.16 | 1,654,600 |
Aug 2, 2023 | 47.22 | 47.24 | 47.14 | 47.20 | 46.21 | 1,436,400 |
Aug 1, 2023 | 47.27 | 47.28 | 47.19 | 47.22 | 46.23 | 2,303,300 |
Jul 31, 2023 | 47.27 | 47.33 | 47.27 | 47.30 | 46.31 | 1,551,100 |
Jul 28, 2023 | 47.23 | 47.26 | 47.20 | 47.26 | 46.27 | 1,863,300 |
Jul 27, 2023 | 47.28 | 47.29 | 47.15 | 47.18 | 46.19 | 1,426,900 |
Jul 26, 2023 | 47.22 | 47.30 | 47.19 | 47.28 | 46.29 | 1,594,500 |
Jul 25, 2023 | 47.25 | 47.27 | 47.19 | 47.22 | 46.23 | 3,580,500 |
Jul 24, 2023 | 47.25 | 47.27 | 47.23 | 47.26 | 46.27 | 1,403,800 |
Jul 21, 2023 | 47.24 | 47.26 | 47.21 | 47.22 | 46.23 | 1,530,500 |
Jul 20, 2023 | 47.19 | 47.23 | 47.12 | 47.21 | 46.22 | 1,659,300 |
Jul 19, 2023 | 47.23 | 47.25 | 47.19 | 47.23 | 46.24 | 1,782,700 |
Jul 18, 2023 | 47.24 | 47.28 | 47.18 | 47.18 | 46.19 | 1,458,900 |
Jul 17, 2023 | 47.20 | 47.24 | 47.17 | 47.21 | 46.22 | 1,761,600 |
Jul 14, 2023 | 47.22 | 47.27 | 47.16 | 47.17 | 46.18 | 1,488,400 |
Jul 13, 2023 | 47.29 | 47.34 | 47.27 | 47.33 | 46.34 | 1,550,700 |
Jul 12, 2023 | 47.11 | 47.20 | 47.08 | 47.18 | 46.19 | 1,859,200 |
Jul 11, 2023 | 46.99 | 47.01 | 46.94 | 46.95 | 45.97 | 1,715,900 |
Jul 10, 2023 | 46.96 | 47.01 | 46.95 | 46.99 | 46.01 | 1,987,200 |
Jul 7, 2023 | 46.94 | 47.00 | 46.91 | 46.93 | 45.95 | 1,952,900 |
Jul 6, 2023 | 46.88 | 46.90 | 46.77 | 46.90 | 45.92 | 2,890,800 |
Jul 5, 2023 | 47.05 | 47.07 | 46.98 | 47.01 | 46.03 | 2,415,700 |
Jul 3, 2023 | 0.35 Dividend | |||||
Jul 3, 2023 | 47.12 | 47.15 | 47.05 | 47.07 | 46.08 | 1,055,700 |
Jun 30, 2023 | 47.39 | 47.45 | 47.36 | 47.42 | 46.08 | 1,780,200 |
Jun 29, 2023 | 47.40 | 47.40 | 47.34 | 47.37 | 46.04 | 1,948,700 |
Jun 28, 2023 | 47.49 | 47.53 | 47.46 | 47.51 | 46.17 | 1,705,900 |
Jun 27, 2023 | 47.52 | 47.56 | 47.43 | 47.46 | 46.12 | 1,701,800 |
Jun 26, 2023 | 47.53 | 47.56 | 47.49 | 47.51 | 46.17 | 1,131,400 |
Jun 23, 2023 | 47.54 | 47.56 | 47.48 | 47.50 | 46.16 | 1,375,300 |
Jun 22, 2023 | 47.48 | 47.56 | 47.45 | 47.47 | 46.13 | 1,341,400 |
Jun 21, 2023 | 47.47 | 47.54 | 47.45 | 47.50 | 46.16 | 1,762,700 |
Jun 20, 2023 | 47.47 | 47.54 | 47.47 | 47.50 | 46.16 | 1,996,500 |
Jun 16, 2023 | 47.50 | 47.53 | 47.43 | 47.50 | 46.16 | 1,542,500 |
Jun 15, 2023 | 47.56 | 47.59 | 47.54 | 47.57 | 46.23 | 1,417,200 |
Jun 14, 2023 | 47.47 | 47.52 | 47.33 | 47.41 | 46.08 | 3,309,800 |
Jun 13, 2023 | 47.53 | 47.55 | 47.37 | 47.39 | 46.06 | 1,873,100 |
Jun 12, 2023 | 47.48 | 47.50 | 47.44 | 47.50 | 46.16 | 1,623,200 |
Jun 9, 2023 | 47.52 | 47.55 | 47.46 | 47.46 | 46.12 | 1,151,700 |
Jun 8, 2023 | 47.54 | 47.58 | 47.53 | 47.55 | 46.21 | 2,081,500 |
Jun 7, 2023 | 47.54 | 47.56 | 47.44 | 47.47 | 46.13 | 2,412,200 |
Jun 6, 2023 | 47.53 | 47.54 | 47.49 | 47.52 | 46.18 | 2,144,600 |
Jun 5, 2023 | 47.50 | 47.59 | 47.47 | 47.55 | 46.21 | 1,949,800 |
Jun 2, 2023 | 47.60 | 47.61 | 47.48 | 47.48 | 46.14 | 1,792,100 |
Jun 1, 2023 | 47.53 | 47.60 | 47.53 | 47.59 | 46.25 | 1,350,600 |
May 31, 2023 | 47.51 | 47.55 | 47.46 | 47.53 | 46.19 | 1,523,500 |
May 30, 2023 | 47.41 | 47.50 | 47.41 | 47.48 | 46.14 | 1,635,700 |
May 26, 2023 | 47.38 | 47.42 | 47.32 | 47.37 | 46.04 | 4,825,300 |
May 25, 2023 | 47.48 | 47.51 | 47.37 | 47.40 | 46.07 | 2,243,600 |
May 24, 2023 | 47.67 | 47.71 | 47.54 | 47.54 | 46.20 | 1,505,200 |
May 23, 2023 | 47.60 | 47.66 | 47.56 | 47.63 | 46.29 | 1,729,300 |
May 22, 2023 | 47.61 | 47.64 | 47.55 | 47.60 | 46.26 | 2,150,200 |
May 19, 2023 | 47.61 | 47.71 | 47.57 | 47.60 | 46.26 | 1,679,000 |
May 18, 2023 | 47.67 | 47.70 | 47.61 | 47.66 | 46.32 | 1,936,200 |
May 17, 2023 | 47.74 | 47.77 | 47.71 | 47.73 | 46.39 | 2,478,400 |
May 16, 2023 | 47.77 | 47.80 | 47.69 | 47.75 | 46.41 | 1,490,700 |
May 15, 2023 | 47.79 | 47.90 | 47.78 | 47.81 | 46.46 | 1,501,500 |
May 12, 2023 | 47.90 | 47.93 | 47.78 | 47.80 | 46.45 | 1,865,500 |
May 11, 2023 | 47.95 | 48.00 | 47.90 | 47.92 | 46.57 | 1,433,700 |
May 10, 2023 | 47.90 | 47.95 | 47.88 | 47.91 | 46.56 | 1,206,700 |
May 9, 2023 | 47.90 | 47.92 | 47.83 | 47.87 | 46.52 | 2,066,300 |
May 8, 2023 | 47.92 | 47.93 | 47.88 | 47.90 | 46.55 | 1,230,900 |
May 5, 2023 | 47.99 | 48.00 | 47.91 | 47.95 | 46.60 | 1,293,600 |
May 4, 2023 | 47.93 | 48.13 | 47.93 | 48.00 | 46.65 | 2,688,800 |
May 3, 2023 | 47.86 | 47.99 | 47.86 | 47.98 | 46.63 | 2,748,300 |
May 2, 2023 | 47.72 | 47.87 | 47.70 | 47.87 | 46.52 | 2,935,500 |
May 1, 2023 | 47.78 | 47.79 | 47.67 | 47.70 | 46.36 | 2,258,700 |
Apr 28, 2023 | 47.80 | 47.86 | 47.78 | 47.84 | 46.49 | 1,611,700 |
Apr 27, 2023 | 47.87 | 47.88 | 47.77 | 47.80 | 46.45 | 1,313,200 |
Apr 26, 2023 | 47.93 | 47.95 | 47.85 | 47.90 | 46.55 | 1,507,100 |
Apr 25, 2023 | 47.93 | 47.97 | 47.87 | 47.95 | 46.60 | 2,621,900 |
Apr 24, 2023 | 47.76 | 47.85 | 47.76 | 47.84 | 46.49 | 1,308,700 |
Apr 21, 2023 | 47.76 | 47.79 | 47.69 | 47.74 | 46.40 | 1,401,500 |
Apr 20, 2023 | 47.69 | 47.74 | 47.68 | 47.71 | 46.37 | 1,722,100 |
Apr 19, 2023 | 47.64 | 47.67 | 47.61 | 47.63 | 46.29 | 1,166,200 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%