NasdaqGM - Delayed Quote • USD
Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 131.61 | 134.02 | 131.49 | 133.54 | 133.54 | 13,800 |
Apr 22, 2024 | 130.70 | 132.33 | 130.08 | 131.46 | 131.46 | 12,700 |
Apr 19, 2024 | 128.09 | 130.29 | 128.09 | 130.10 | 130.10 | 42,500 |
Apr 18, 2024 | 128.80 | 130.00 | 128.37 | 128.68 | 128.68 | 22,400 |
Apr 17, 2024 | 130.59 | 130.69 | 128.57 | 128.57 | 128.57 | 29,100 |
Apr 16, 2024 | 129.65 | 130.40 | 128.83 | 129.62 | 129.62 | 51,700 |
Apr 15, 2024 | 133.00 | 133.33 | 130.12 | 130.63 | 130.63 | 33,100 |
Apr 12, 2024 | 133.50 | 134.16 | 131.75 | 132.26 | 132.26 | 35,200 |
Apr 11, 2024 | 133.80 | 134.54 | 132.98 | 134.30 | 134.30 | 32,900 |
Apr 10, 2024 | 134.43 | 134.96 | 132.67 | 133.45 | 133.45 | 32,900 |
Apr 9, 2024 | 137.58 | 138.01 | 136.94 | 137.87 | 137.87 | 10,800 |
Apr 8, 2024 | 136.24 | 137.36 | 136.24 | 137.01 | 137.01 | 18,700 |
Apr 5, 2024 | 135.43 | 136.79 | 135.39 | 136.15 | 136.15 | 26,300 |
Apr 4, 2024 | 138.56 | 138.56 | 135.33 | 135.70 | 135.70 | 49,900 |
Apr 3, 2024 | 135.42 | 137.04 | 135.42 | 136.73 | 136.73 | 30,300 |
Apr 2, 2024 | 136.62 | 136.63 | 135.33 | 136.00 | 136.00 | 18,700 |
Apr 1, 2024 | 140.69 | 140.69 | 138.20 | 138.20 | 138.20 | 45,200 |
Mar 28, 2024 | 139.45 | 140.46 | 139.38 | 139.82 | 139.82 | 14,900 |
Mar 27, 2024 | 136.64 | 138.99 | 136.64 | 138.93 | 138.93 | 19,100 |
Mar 26, 2024 | 137.12 | 137.26 | 135.50 | 135.50 | 135.50 | 26,400 |
Mar 25, 2024 | 136.13 | 137.26 | 136.10 | 136.20 | 136.20 | 28,300 |
Mar 22, 2024 | 137.69 | 138.19 | 135.97 | 135.97 | 135.97 | 18,400 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 137.39 | 138.31 | 136.70 | 137.94 | 137.94 | 29,800 |
Mar 20, 2024 | 133.10 | 137.03 | 133.10 | 136.59 | 136.24 | 27,500 |
Mar 19, 2024 | 131.92 | 134.08 | 131.92 | 133.72 | 133.38 | 20,500 |
Mar 18, 2024 | 133.19 | 133.79 | 132.53 | 132.71 | 132.37 | 23,300 |
Mar 15, 2024 | 131.88 | 133.64 | 131.88 | 133.38 | 133.04 | 47,500 |
Mar 14, 2024 | 133.36 | 134.43 | 131.73 | 132.53 | 132.19 | 20,000 |
Mar 13, 2024 | 134.37 | 135.91 | 134.37 | 135.12 | 134.78 | 22,600 |
Mar 12, 2024 | 134.87 | 135.50 | 134.03 | 134.81 | 134.47 | 26,100 |
Mar 11, 2024 | 135.50 | 136.17 | 135.03 | 135.33 | 134.99 | 25,500 |
Mar 8, 2024 | 137.67 | 138.18 | 135.53 | 136.09 | 135.75 | 50,100 |
Mar 7, 2024 | 135.47 | 136.76 | 135.47 | 135.78 | 135.44 | 15,300 |
Mar 6, 2024 | 135.26 | 135.26 | 134.23 | 134.81 | 134.47 | 31,200 |
Mar 5, 2024 | 134.00 | 135.26 | 133.65 | 134.35 | 134.01 | 14,600 |
Mar 4, 2024 | 135.79 | 135.79 | 134.47 | 134.54 | 134.20 | 12,600 |
Mar 1, 2024 | 135.15 | 135.58 | 133.55 | 135.37 | 135.03 | 17,000 |
Feb 29, 2024 | 135.14 | 135.63 | 133.91 | 134.29 | 133.95 | 17,000 |
Feb 28, 2024 | 133.59 | 134.30 | 133.01 | 133.18 | 132.84 | 16,800 |
Feb 27, 2024 | 133.72 | 134.48 | 133.72 | 134.39 | 134.05 | 27,500 |
Feb 26, 2024 | 132.42 | 133.67 | 132.33 | 132.87 | 132.53 | 17,800 |
Feb 23, 2024 | 131.95 | 133.34 | 131.73 | 132.70 | 132.36 | 22,900 |
Feb 22, 2024 | 132.46 | 132.47 | 131.71 | 132.37 | 132.03 | 39,700 |
Feb 21, 2024 | 132.15 | 132.26 | 131.32 | 132.14 | 131.81 | 29,400 |
Feb 20, 2024 | 132.61 | 133.01 | 131.99 | 132.23 | 131.90 | 39,000 |
Feb 16, 2024 | 133.99 | 134.88 | 133.47 | 133.90 | 133.56 | 27,900 |
Feb 15, 2024 | 132.70 | 135.53 | 132.37 | 135.33 | 134.99 | 52,200 |
Feb 14, 2024 | 130.78 | 131.99 | 129.92 | 131.91 | 131.58 | 28,100 |
Feb 13, 2024 | 130.70 | 130.78 | 128.13 | 129.06 | 128.73 | 53,700 |
Feb 12, 2024 | 132.10 | 135.20 | 132.10 | 134.73 | 134.39 | 71,700 |
Feb 9, 2024 | 130.59 | 132.16 | 130.30 | 131.98 | 131.65 | 29,500 |
Feb 8, 2024 | 128.69 | 130.74 | 128.69 | 130.74 | 130.41 | 48,700 |
Feb 7, 2024 | 129.72 | 129.72 | 128.06 | 128.69 | 128.36 | 29,800 |
Feb 6, 2024 | 128.51 | 129.67 | 127.76 | 129.36 | 129.03 | 31,000 |
Feb 5, 2024 | 129.21 | 129.21 | 127.30 | 128.45 | 128.12 | 27,900 |
Feb 2, 2024 | 129.12 | 131.00 | 129.00 | 130.32 | 129.99 | 42,700 |
Feb 1, 2024 | 131.24 | 131.82 | 128.87 | 131.43 | 131.10 | 40,600 |
Jan 31, 2024 | 132.71 | 134.36 | 130.15 | 130.28 | 129.95 | 72,300 |
Jan 30, 2024 | 133.74 | 134.56 | 133.43 | 133.77 | 133.43 | 34,000 |
Jan 29, 2024 | 132.93 | 134.66 | 132.19 | 134.44 | 134.10 | 54,000 |
Jan 26, 2024 | 132.88 | 133.93 | 132.38 | 132.80 | 132.46 | 35,100 |
Jan 25, 2024 | 132.99 | 133.47 | 131.61 | 132.62 | 132.28 | 36,700 |
Jan 24, 2024 | 133.78 | 133.95 | 131.19 | 131.53 | 131.20 | 52,800 |
Jan 23, 2024 | 134.58 | 134.58 | 132.08 | 132.27 | 131.93 | 18,100 |
Jan 22, 2024 | 131.11 | 133.15 | 131.11 | 133.15 | 132.81 | 52,500 |
Jan 19, 2024 | 129.48 | 130.28 | 128.08 | 130.22 | 129.89 | 34,500 |
Jan 18, 2024 | 128.79 | 128.94 | 127.33 | 128.94 | 128.61 | 31,400 |
Jan 17, 2024 | 127.12 | 128.58 | 126.75 | 128.13 | 127.81 | 24,800 |
Jan 16, 2024 | 129.90 | 130.09 | 128.70 | 129.06 | 128.73 | 35,600 |
Jan 12, 2024 | 132.61 | 133.74 | 130.70 | 131.07 | 130.74 | 45,100 |
Jan 11, 2024 | 132.04 | 132.04 | 129.90 | 131.31 | 130.98 | 49,600 |
Jan 10, 2024 | 132.06 | 132.56 | 131.33 | 132.56 | 132.22 | 36,000 |
Jan 9, 2024 | 132.48 | 132.81 | 131.34 | 132.36 | 132.02 | 38,500 |
Jan 8, 2024 | 131.72 | 133.94 | 131.38 | 133.94 | 133.60 | 34,300 |
Jan 5, 2024 | 132.00 | 133.51 | 131.42 | 132.16 | 131.83 | 46,100 |
Jan 4, 2024 | 132.37 | 133.38 | 132.18 | 132.35 | 132.01 | 46,200 |
Jan 3, 2024 | 134.04 | 134.64 | 132.42 | 132.66 | 132.32 | 93,100 |
Jan 2, 2024 | 135.41 | 137.49 | 135.30 | 135.96 | 135.62 | 55,500 |
Dec 29, 2023 | 138.49 | 138.51 | 136.40 | 136.58 | 136.23 | 33,600 |
Dec 28, 2023 | 138.68 | 139.30 | 137.99 | 138.78 | 138.43 | 37,200 |
Dec 27, 2023 | 139.18 | 139.57 | 138.39 | 139.18 | 138.83 | 41,900 |
Dec 26, 2023 | 137.87 | 139.28 | 137.37 | 138.98 | 138.63 | 73,900 |
Dec 22, 2023 | 137.19 | 138.09 | 136.67 | 137.17 | 136.82 | 40,500 |
Dec 21, 2023 | 135.65 | 136.31 | 134.80 | 136.31 | 135.96 | 101,900 |
Dec 20, 2023 | 136.29 | 138.11 | 134.19 | 134.19 | 133.85 | 60,800 |
Dec 19, 2023 | 0.99 Dividend | |||||
Dec 19, 2023 | 134.36 | 136.55 | 134.36 | 136.45 | 136.10 | 63,800 |
Dec 18, 2023 | 135.11 | 135.75 | 134.38 | 134.48 | 133.15 | 33,000 |
Dec 15, 2023 | 136.39 | 136.39 | 133.97 | 134.77 | 133.44 | 80,200 |
Dec 14, 2023 | 134.54 | 136.93 | 134.53 | 135.90 | 134.55 | 92,700 |
Dec 13, 2023 | 127.12 | 132.12 | 126.24 | 132.12 | 130.81 | 82,000 |
Dec 12, 2023 | 127.19 | 127.70 | 126.58 | 127.09 | 125.83 | 28,500 |
Dec 11, 2023 | 127.66 | 127.95 | 127.11 | 127.82 | 126.55 | 46,600 |
Dec 8, 2023 | 126.92 | 128.30 | 126.50 | 127.82 | 126.55 | 40,400 |
Dec 7, 2023 | 126.06 | 126.93 | 125.34 | 126.88 | 125.62 | 28,300 |
Dec 6, 2023 | 126.78 | 128.38 | 125.46 | 125.51 | 124.27 | 34,000 |
Dec 5, 2023 | 127.32 | 127.32 | 125.65 | 125.88 | 124.63 | 30,700 |
Dec 4, 2023 | 125.72 | 127.71 | 125.72 | 127.65 | 126.39 | 31,400 |
Dec 1, 2023 | 121.99 | 126.45 | 121.79 | 126.45 | 125.20 | 34,600 |
Nov 30, 2023 | 122.48 | 122.98 | 121.81 | 122.41 | 121.20 | 32,500 |
Nov 29, 2023 | 121.95 | 123.65 | 121.73 | 121.90 | 120.69 | 47,100 |
Nov 28, 2023 | 121.60 | 121.79 | 120.48 | 121.37 | 120.17 | 35,300 |
Nov 27, 2023 | 121.49 | 121.81 | 120.56 | 121.48 | 120.28 | 26,100 |
Nov 24, 2023 | 121.42 | 122.05 | 121.18 | 121.87 | 120.66 | 14,100 |
Nov 22, 2023 | 120.91 | 121.65 | 120.71 | 121.29 | 120.09 | 127,100 |
Nov 21, 2023 | 121.42 | 121.42 | 120.43 | 120.50 | 119.31 | 25,000 |
Nov 20, 2023 | 122.14 | 122.31 | 121.45 | 122.22 | 121.01 | 27,900 |
Nov 17, 2023 | 120.89 | 121.89 | 120.89 | 121.68 | 120.48 | 21,700 |
Nov 16, 2023 | 121.52 | 121.65 | 119.56 | 119.85 | 118.66 | 35,100 |
Nov 15, 2023 | 121.57 | 123.76 | 121.53 | 122.02 | 120.81 | 32,400 |
Nov 14, 2023 | 117.67 | 121.70 | 117.67 | 121.70 | 120.50 | 48,700 |
Nov 13, 2023 | 114.78 | 115.31 | 114.22 | 115.06 | 113.92 | 217,200 |
Nov 10, 2023 | 114.87 | 115.56 | 113.75 | 115.15 | 114.01 | 42,700 |
Nov 9, 2023 | 116.77 | 116.77 | 113.88 | 114.06 | 112.93 | 29,500 |
Nov 8, 2023 | 117.11 | 117.11 | 115.54 | 115.81 | 114.66 | 72,700 |
Nov 7, 2023 | 117.37 | 117.59 | 116.54 | 117.08 | 115.92 | 36,100 |
Nov 6, 2023 | 119.39 | 119.39 | 117.61 | 118.07 | 116.90 | 35,300 |
Nov 3, 2023 | 118.34 | 120.36 | 118.34 | 119.60 | 118.42 | 56,000 |
Nov 2, 2023 | 113.71 | 116.57 | 113.71 | 116.51 | 115.36 | 32,700 |
Nov 1, 2023 | 112.39 | 112.89 | 111.09 | 112.77 | 111.65 | 130,000 |
Oct 31, 2023 | 111.48 | 112.26 | 111.04 | 112.08 | 110.97 | 67,300 |
Oct 30, 2023 | 111.24 | 112.01 | 110.47 | 111.22 | 110.12 | 96,700 |
Oct 27, 2023 | 112.09 | 112.18 | 109.96 | 110.31 | 109.22 | 75,800 |
Oct 26, 2023 | 111.31 | 112.75 | 111.13 | 111.84 | 110.73 | 43,400 |
Oct 25, 2023 | 111.56 | 111.79 | 110.85 | 111.01 | 109.91 | 26,200 |
Oct 24, 2023 | 112.75 | 113.17 | 111.79 | 112.55 | 111.44 | 15,300 |
Oct 23, 2023 | 112.25 | 113.40 | 111.82 | 112.08 | 110.97 | 19,300 |
Oct 20, 2023 | 114.37 | 114.43 | 112.85 | 112.85 | 111.73 | 14,600 |
Oct 19, 2023 | 115.90 | 116.56 | 114.22 | 114.60 | 113.47 | 33,200 |
Oct 18, 2023 | 117.73 | 117.73 | 115.95 | 116.26 | 115.11 | 26,200 |
Oct 17, 2023 | 116.42 | 119.27 | 116.42 | 118.69 | 117.52 | 16,400 |
Oct 16, 2023 | 116.13 | 117.31 | 116.13 | 117.03 | 115.87 | 10,000 |
Oct 13, 2023 | 116.90 | 117.01 | 115.16 | 115.46 | 114.32 | 13,800 |
Oct 12, 2023 | 117.92 | 117.92 | 115.57 | 116.54 | 115.39 | 16,900 |
Oct 11, 2023 | 118.82 | 119.31 | 117.87 | 118.77 | 117.59 | 15,600 |
Oct 10, 2023 | 117.50 | 119.25 | 117.50 | 118.65 | 117.48 | 64,600 |
Oct 9, 2023 | 115.91 | 117.60 | 115.01 | 117.40 | 116.24 | 25,300 |
Oct 6, 2023 | 114.94 | 116.93 | 114.31 | 116.43 | 115.28 | 13,800 |
Oct 5, 2023 | 114.80 | 115.78 | 114.57 | 115.78 | 114.63 | 16,900 |
Oct 4, 2023 | 115.20 | 115.38 | 113.81 | 115.08 | 113.94 | 29,800 |
Oct 3, 2023 | 116.24 | 116.41 | 114.79 | 115.41 | 114.27 | 18,400 |
Oct 2, 2023 | 119.01 | 119.11 | 116.64 | 116.84 | 115.68 | 85,000 |
Sep 29, 2023 | 120.75 | 120.75 | 118.86 | 119.39 | 118.21 | 17,900 |
Sep 28, 2023 | 119.08 | 120.20 | 118.94 | 119.64 | 118.46 | 34,700 |
Sep 27, 2023 | 118.48 | 119.33 | 117.80 | 118.72 | 117.54 | 18,900 |
Sep 26, 2023 | 118.99 | 119.11 | 117.59 | 117.59 | 116.43 | 15,100 |
Sep 25, 2023 | 118.11 | 119.71 | 118.11 | 119.71 | 118.53 | 12,100 |
Sep 22, 2023 | 119.54 | 119.60 | 118.67 | 118.91 | 117.73 | 13,500 |
Sep 21, 2023 | 0.79 Dividend | |||||
Sep 21, 2023 | 119.60 | 120.25 | 119.01 | 119.01 | 117.83 | 13,800 |
Sep 20, 2023 | 123.36 | 123.73 | 121.46 | 121.46 | 119.47 | 31,300 |
Sep 19, 2023 | 122.64 | 123.00 | 122.30 | 122.87 | 120.86 | 13,500 |
Sep 18, 2023 | 123.72 | 123.81 | 123.01 | 123.03 | 121.02 | 18,600 |
Sep 15, 2023 | 123.64 | 124.50 | 123.41 | 123.86 | 121.83 | 15,000 |
Sep 14, 2023 | 123.91 | 125.25 | 123.91 | 125.08 | 123.03 | 12,000 |
Sep 13, 2023 | 123.96 | 123.96 | 122.66 | 123.23 | 121.21 | 9,900 |
Sep 12, 2023 | 123.63 | 124.35 | 123.63 | 124.08 | 122.05 | 8,200 |
Sep 11, 2023 | 123.15 | 124.53 | 123.15 | 123.91 | 121.88 | 11,500 |
Sep 8, 2023 | 123.74 | 123.84 | 122.99 | 123.47 | 121.45 | 7,400 |
Sep 7, 2023 | 124.12 | 124.12 | 123.40 | 123.67 | 121.65 | 7,300 |
Sep 6, 2023 | 125.29 | 125.29 | 124.04 | 124.84 | 122.80 | 8,000 |
Sep 5, 2023 | 126.36 | 127.10 | 125.32 | 125.32 | 123.27 | 15,400 |
Sep 1, 2023 | 126.63 | 128.71 | 126.63 | 128.17 | 126.07 | 14,100 |
Aug 31, 2023 | 126.91 | 127.39 | 126.48 | 126.68 | 124.61 | 8,000 |
Aug 30, 2023 | 126.19 | 127.08 | 126.19 | 126.99 | 124.91 | 9,600 |
Aug 29, 2023 | 125.13 | 126.66 | 125.13 | 126.60 | 124.53 | 20,100 |
Aug 28, 2023 | 124.37 | 125.69 | 124.37 | 125.04 | 122.99 | 22,800 |
Aug 25, 2023 | 123.99 | 124.53 | 122.36 | 123.60 | 121.58 | 10,300 |
Aug 24, 2023 | 124.29 | 124.86 | 123.50 | 123.50 | 121.48 | 10,400 |
Aug 23, 2023 | 123.40 | 124.99 | 123.25 | 124.99 | 122.94 | 9,700 |
Aug 22, 2023 | 124.92 | 124.92 | 123.35 | 123.60 | 121.58 | 13,100 |
Aug 21, 2023 | 125.34 | 125.34 | 123.63 | 124.31 | 122.27 | 15,100 |
Aug 18, 2023 | 123.26 | 125.36 | 123.26 | 125.06 | 123.01 | 15,800 |
Aug 17, 2023 | 125.38 | 126.04 | 124.46 | 124.46 | 122.42 | 13,300 |
Aug 16, 2023 | 126.53 | 127.48 | 125.50 | 125.50 | 123.45 | 16,600 |
Aug 15, 2023 | 128.46 | 128.46 | 126.74 | 126.92 | 124.84 | 12,700 |
Aug 14, 2023 | 128.93 | 129.12 | 127.83 | 129.12 | 127.01 | 14,800 |
Aug 11, 2023 | 128.82 | 129.84 | 128.65 | 129.72 | 127.60 | 10,500 |
Aug 10, 2023 | 130.72 | 131.13 | 128.93 | 129.38 | 127.26 | 9,000 |
Aug 9, 2023 | 130.85 | 130.91 | 129.67 | 130.40 | 128.27 | 16,700 |
Aug 8, 2023 | 130.05 | 131.01 | 128.86 | 130.92 | 128.78 | 13,900 |
Aug 7, 2023 | 131.20 | 131.59 | 130.52 | 131.48 | 129.33 | 12,700 |
Aug 4, 2023 | 131.05 | 132.32 | 130.61 | 130.93 | 128.79 | 44,600 |
Aug 3, 2023 | 130.52 | 131.49 | 129.78 | 130.93 | 128.79 | 20,800 |
Aug 2, 2023 | 131.13 | 131.47 | 130.35 | 131.23 | 129.08 | 29,700 |
Aug 1, 2023 | 131.98 | 132.72 | 131.08 | 132.49 | 130.32 | 66,900 |
Jul 31, 2023 | 131.72 | 133.24 | 131.72 | 133.24 | 131.06 | 24,500 |
Jul 28, 2023 | 131.25 | 132.00 | 131.25 | 131.55 | 129.40 | 52,400 |
Jul 27, 2023 | 132.61 | 132.61 | 129.60 | 130.33 | 128.20 | 23,900 |
Jul 26, 2023 | 130.27 | 131.93 | 130.13 | 131.92 | 129.76 | 20,000 |
Jul 25, 2023 | 130.21 | 131.03 | 130.18 | 130.18 | 128.05 | 12,200 |
Jul 24, 2023 | 129.54 | 130.83 | 129.54 | 130.49 | 128.35 | 25,400 |
Jul 21, 2023 | 131.19 | 131.19 | 129.53 | 129.53 | 127.41 | 37,600 |
Jul 20, 2023 | 131.08 | 131.23 | 129.68 | 130.04 | 127.91 | 13,800 |
Jul 19, 2023 | 130.28 | 131.48 | 130.28 | 131.48 | 129.33 | 18,100 |
Jul 18, 2023 | 128.08 | 130.22 | 128.08 | 129.81 | 127.68 | 265,900 |
Jul 17, 2023 | 126.36 | 128.33 | 126.36 | 127.84 | 125.75 | 35,500 |
Jul 14, 2023 | 128.49 | 128.49 | 126.08 | 126.81 | 124.73 | 12,500 |
Jul 13, 2023 | 127.85 | 128.55 | 127.18 | 128.43 | 126.33 | 11,500 |
Jul 12, 2023 | 127.70 | 128.00 | 127.24 | 127.24 | 125.16 | 19,900 |
Jul 11, 2023 | 124.82 | 126.19 | 124.73 | 126.19 | 124.12 | 25,400 |
Jul 10, 2023 | 122.86 | 124.60 | 122.36 | 124.21 | 122.18 | 24,600 |
Jul 7, 2023 | 121.15 | 123.88 | 121.15 | 122.83 | 120.82 | 14,800 |
Jul 6, 2023 | 122.67 | 122.67 | 119.67 | 121.09 | 119.11 | 21,000 |
Jul 5, 2023 | 124.30 | 124.30 | 122.88 | 123.32 | 121.30 | 8,900 |
Jul 3, 2023 | 123.47 | 124.99 | 123.47 | 124.76 | 122.72 | 10,600 |
Jun 30, 2023 | 124.60 | 124.60 | 123.38 | 123.65 | 121.63 | 25,700 |
Jun 29, 2023 | 122.46 | 123.92 | 122.46 | 123.79 | 121.76 | 28,700 |
Jun 28, 2023 | 121.58 | 122.15 | 120.49 | 122.15 | 120.15 | 47,500 |
Jun 27, 2023 | 120.26 | 122.04 | 119.20 | 121.57 | 119.58 | 45,600 |
Jun 26, 2023 | 118.78 | 120.69 | 118.78 | 120.01 | 118.05 | 22,500 |
Jun 23, 2023 | 0.52 Dividend | |||||
Jun 23, 2023 | 119.59 | 119.98 | 118.48 | 118.88 | 116.93 | 14,800 |
Jun 22, 2023 | 122.28 | 122.28 | 121.00 | 121.09 | 118.60 | 32,500 |
Jun 21, 2023 | 122.40 | 123.51 | 122.00 | 122.96 | 120.43 | 12,400 |
Jun 20, 2023 | 123.29 | 123.29 | 122.42 | 123.04 | 120.51 | 31,700 |
Jun 16, 2023 | 125.10 | 125.11 | 123.32 | 123.73 | 121.19 | 28,900 |
Jun 15, 2023 | 123.12 | 124.95 | 123.07 | 124.90 | 122.33 | 19,800 |
Jun 14, 2023 | 125.58 | 126.37 | 123.17 | 123.79 | 121.25 | 31,700 |
Jun 13, 2023 | 124.52 | 125.73 | 124.35 | 125.17 | 122.60 | 24,700 |
Jun 12, 2023 | 123.55 | 124.83 | 123.21 | 123.84 | 121.29 | 22,100 |
Jun 9, 2023 | 124.73 | 124.73 | 123.10 | 123.26 | 120.73 | 21,300 |
Jun 8, 2023 | 125.06 | 125.37 | 123.61 | 124.86 | 122.29 | 27,400 |
Jun 7, 2023 | 123.39 | 125.92 | 123.39 | 125.57 | 122.99 | 61,400 |
Jun 6, 2023 | 118.88 | 122.91 | 118.88 | 122.91 | 120.38 | 190,500 |
Jun 5, 2023 | 120.92 | 120.92 | 118.51 | 119.19 | 116.74 | 15,200 |
Jun 2, 2023 | 117.51 | 121.20 | 117.51 | 121.20 | 118.71 | 16,600 |
Jun 1, 2023 | 115.12 | 116.77 | 114.90 | 116.17 | 113.78 | 14,200 |
May 31, 2023 | 115.86 | 116.21 | 114.24 | 115.08 | 112.71 | 19,500 |
May 30, 2023 | 117.10 | 117.62 | 116.01 | 116.47 | 114.08 | 14,000 |
May 26, 2023 | 115.70 | 116.98 | 115.63 | 116.74 | 114.34 | 14,300 |
May 25, 2023 | 116.52 | 116.52 | 114.60 | 115.66 | 113.28 | 21,000 |
May 24, 2023 | 116.68 | 117.69 | 116.31 | 116.83 | 114.43 | 15,400 |
May 23, 2023 | 118.26 | 120.31 | 118.13 | 118.54 | 116.10 | 13,500 |
May 22, 2023 | 116.66 | 118.77 | 116.66 | 118.35 | 115.92 | 16,900 |
May 19, 2023 | 118.51 | 118.51 | 116.28 | 116.77 | 114.37 | 38,100 |
May 18, 2023 | 116.73 | 117.83 | 116.26 | 117.82 | 115.40 | 16,400 |
May 17, 2023 | 114.91 | 117.37 | 114.45 | 117.00 | 114.60 | 30,900 |
May 16, 2023 | 114.94 | 115.08 | 113.93 | 113.93 | 111.59 | 19,900 |
May 15, 2023 | 114.67 | 116.26 | 114.49 | 115.83 | 113.45 | 42,200 |
May 12, 2023 | 114.87 | 115.13 | 113.64 | 114.62 | 112.26 | 32,900 |
May 11, 2023 | 114.80 | 114.87 | 114.05 | 114.52 | 112.17 | 25,900 |
May 10, 2023 | 116.40 | 116.44 | 114.23 | 115.35 | 112.98 | 22,900 |
May 9, 2023 | 114.72 | 115.72 | 114.18 | 115.25 | 112.88 | 17,000 |
May 8, 2023 | 116.38 | 116.38 | 115.03 | 115.53 | 113.16 | 16,200 |
May 5, 2023 | 114.95 | 116.28 | 114.95 | 115.94 | 113.56 | 29,000 |
May 4, 2023 | 113.98 | 114.01 | 111.75 | 113.20 | 110.87 | 68,400 |
May 3, 2023 | 114.56 | 116.57 | 114.12 | 114.54 | 112.19 | 30,800 |
May 2, 2023 | 116.74 | 116.74 | 113.25 | 114.12 | 111.77 | 19,700 |
May 1, 2023 | 116.98 | 118.37 | 116.58 | 117.25 | 114.84 | 23,700 |
Apr 28, 2023 | 116.01 | 117.79 | 116.01 | 117.11 | 114.70 | 36,000 |
Apr 27, 2023 | 115.00 | 116.28 | 114.44 | 115.97 | 113.59 | 22,900 |
Apr 26, 2023 | 115.13 | 115.74 | 114.01 | 114.48 | 112.13 | 35,200 |
Apr 25, 2023 | 117.27 | 117.41 | 115.60 | 115.63 | 113.25 | 23,700 |
Apr 24, 2023 | 118.72 | 119.36 | 118.01 | 118.42 | 115.99 | 35,400 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%