NYSEArca - Delayed Quote USD
Vanguard Small-Cap Index Fund ETF Shares (VB)
At close: 4:00 PM EST
After hours: 5:42 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 251.19 | 254.64 | 250.40 | 253.78 | 253.78 | 680,517 |
Nov 20, 2024 | 248.70 | 249.81 | 247.07 | 249.78 | 249.78 | 650,500 |
Nov 19, 2024 | 245.00 | 248.65 | 244.52 | 248.50 | 248.50 | 872,600 |
Nov 18, 2024 | 246.85 | 248.44 | 246.24 | 247.33 | 247.33 | 827,000 |
Nov 15, 2024 | 248.93 | 249.06 | 245.77 | 246.31 | 246.31 | 833,800 |
Nov 14, 2024 | 252.85 | 253.36 | 248.67 | 249.13 | 249.13 | 1,392,500 |
Nov 13, 2024 | 254.24 | 255.41 | 251.77 | 252.00 | 252.00 | 1,279,900 |
Nov 12, 2024 | 254.87 | 256.17 | 252.31 | 253.20 | 253.20 | 815,200 |
Nov 11, 2024 | 255.56 | 257.26 | 255.25 | 256.25 | 256.25 | 817,900 |
Nov 8, 2024 | 251.64 | 253.57 | 251.03 | 253.14 | 253.14 | 1,026,800 |
Nov 7, 2024 | 251.44 | 252.78 | 250.56 | 251.24 | 251.24 | 826,500 |
Nov 6, 2024 | 250.36 | 251.00 | 247.05 | 250.76 | 250.76 | 940,700 |
Nov 5, 2024 | 236.42 | 240.84 | 235.93 | 240.84 | 240.84 | 432,900 |
Nov 4, 2024 | 236.01 | 238.76 | 235.74 | 236.87 | 236.87 | 479,800 |
Nov 1, 2024 | 237.15 | 238.34 | 235.74 | 236.24 | 236.24 | 453,100 |
Oct 31, 2024 | 238.60 | 239.27 | 235.55 | 235.64 | 235.64 | 515,300 |
Oct 30, 2024 | 238.43 | 241.62 | 238.43 | 239.06 | 239.06 | 375,700 |
Oct 29, 2024 | 238.00 | 239.14 | 236.88 | 238.97 | 238.97 | 477,600 |
Oct 28, 2024 | 237.83 | 239.73 | 237.63 | 239.14 | 239.14 | 422,900 |
Oct 25, 2024 | 238.84 | 239.13 | 235.95 | 236.47 | 236.47 | 381,500 |
Oct 24, 2024 | 237.59 | 238.08 | 236.13 | 237.45 | 237.45 | 340,500 |
Oct 23, 2024 | 237.53 | 238.19 | 234.99 | 236.72 | 236.72 | 522,700 |
Oct 22, 2024 | 238.69 | 238.71 | 237.35 | 238.19 | 238.19 | 369,400 |
Oct 21, 2024 | 242.08 | 242.45 | 238.94 | 239.44 | 239.44 | 484,900 |
Oct 18, 2024 | 242.71 | 242.90 | 241.83 | 242.38 | 242.38 | 651,500 |
Oct 17, 2024 | 242.93 | 242.93 | 241.19 | 242.10 | 242.10 | 362,200 |
Oct 16, 2024 | 241.55 | 242.93 | 240.96 | 242.40 | 242.40 | 407,800 |
Oct 15, 2024 | 240.02 | 242.57 | 239.96 | 240.10 | 240.10 | 513,100 |
Oct 14, 2024 | 239.33 | 240.66 | 238.14 | 240.60 | 240.60 | 376,100 |
Oct 11, 2024 | 235.35 | 239.09 | 235.35 | 239.01 | 239.01 | 360,700 |
Oct 10, 2024 | 234.77 | 235.41 | 233.52 | 235.10 | 235.10 | 726,800 |
Oct 9, 2024 | 234.90 | 237.10 | 234.47 | 236.27 | 236.27 | 421,900 |
Oct 8, 2024 | 234.92 | 235.79 | 233.92 | 235.13 | 235.13 | 329,000 |
Oct 7, 2024 | 235.92 | 235.92 | 233.27 | 234.73 | 234.73 | 635,100 |
Oct 4, 2024 | 236.38 | 236.99 | 234.47 | 236.63 | 236.63 | 407,600 |
Oct 3, 2024 | 233.89 | 234.40 | 232.35 | 233.76 | 233.76 | 568,400 |
Oct 2, 2024 | 234.38 | 235.71 | 233.40 | 234.80 | 234.80 | 393,700 |
Oct 1, 2024 | 237.07 | 237.13 | 233.32 | 234.79 | 234.79 | 701,000 |
Sep 30, 2024 | 236.36 | 237.59 | 235.16 | 237.21 | 237.21 | 534,900 |
Sep 27, 2024 | 0.71 Dividend | |||||
Sep 27, 2024 | 237.71 | 238.96 | 236.14 | 237.08 | 237.08 | 452,300 |
Sep 26, 2024 | 237.29 | 238.41 | 235.84 | 236.73 | 236.02 | 1,395,900 |
Sep 25, 2024 | 237.50 | 237.60 | 234.60 | 235.04 | 234.34 | 503,700 |
Sep 24, 2024 | 237.72 | 238.19 | 236.42 | 237.40 | 236.69 | 593,300 |
Sep 23, 2024 | 236.91 | 237.97 | 235.83 | 236.81 | 236.10 | 509,800 |
Sep 20, 2024 | 236.84 | 236.89 | 235.23 | 236.18 | 235.48 | 523,000 |
Sep 19, 2024 | 238.10 | 238.30 | 235.86 | 237.72 | 237.01 | 774,800 |
Sep 18, 2024 | 233.70 | 238.14 | 232.84 | 233.78 | 233.08 | 515,300 |
Sep 17, 2024 | 233.63 | 235.28 | 232.74 | 233.65 | 232.95 | 511,400 |
Sep 16, 2024 | 231.10 | 232.46 | 230.64 | 232.28 | 231.59 | 626,400 |
Sep 13, 2024 | 227.96 | 230.99 | 227.89 | 230.72 | 230.03 | 567,100 |
Sep 12, 2024 | 224.83 | 226.99 | 223.36 | 226.39 | 225.72 | 1,723,000 |
Sep 11, 2024 | 222.29 | 224.22 | 218.84 | 224.04 | 223.37 | 495,600 |
Sep 10, 2024 | 223.85 | 223.85 | 220.72 | 222.84 | 222.18 | 673,600 |
Sep 9, 2024 | 223.30 | 224.89 | 222.58 | 223.29 | 222.63 | 412,300 |
Sep 6, 2024 | 226.14 | 227.26 | 221.77 | 222.23 | 221.57 | 727,200 |
Sep 5, 2024 | 227.09 | 227.72 | 224.89 | 225.68 | 225.01 | 589,400 |
Sep 4, 2024 | 226.68 | 228.82 | 226.19 | 226.88 | 226.20 | 545,700 |
Sep 3, 2024 | 231.75 | 232.51 | 226.68 | 227.40 | 226.72 | 573,200 |
Aug 30, 2024 | 232.99 | 233.49 | 230.60 | 233.42 | 232.72 | 389,800 |
Aug 29, 2024 | 232.12 | 234.01 | 230.59 | 231.97 | 231.28 | 400,200 |
Aug 28, 2024 | 231.26 | 232.10 | 229.65 | 230.69 | 230.00 | 447,500 |
Aug 27, 2024 | 231.69 | 232.39 | 230.89 | 232.05 | 231.36 | 471,800 |
Aug 26, 2024 | 234.70 | 235.24 | 232.69 | 232.85 | 232.16 | 498,700 |
Aug 23, 2024 | 229.46 | 233.88 | 229.05 | 233.35 | 232.66 | 695,900 |
Aug 22, 2024 | 229.63 | 230.22 | 227.52 | 227.87 | 227.19 | 598,200 |
Aug 21, 2024 | 227.66 | 229.41 | 226.83 | 229.39 | 228.71 | 414,500 |
Aug 20, 2024 | 228.50 | 228.69 | 225.99 | 226.61 | 225.94 | 483,800 |
Aug 19, 2024 | 226.92 | 228.75 | 226.66 | 228.75 | 228.07 | 426,300 |
Aug 16, 2024 | 225.71 | 227.26 | 225.23 | 226.31 | 225.64 | 445,800 |
Aug 15, 2024 | 225.24 | 226.90 | 224.54 | 226.15 | 225.48 | 398,500 |
Aug 14, 2024 | 222.92 | 222.92 | 220.70 | 221.55 | 220.89 | 912,200 |
Aug 13, 2024 | 219.77 | 222.27 | 219.02 | 221.95 | 221.29 | 385,300 |
Aug 12, 2024 | 220.50 | 220.68 | 217.97 | 218.45 | 217.80 | 367,800 |
Aug 9, 2024 | 220.08 | 220.73 | 218.54 | 220.17 | 219.51 | 415,500 |
Aug 8, 2024 | 216.88 | 220.25 | 216.11 | 220.06 | 219.40 | 673,200 |
Aug 7, 2024 | 220.27 | 220.91 | 214.83 | 215.20 | 214.56 | 609,400 |
Aug 6, 2024 | 215.61 | 219.91 | 214.03 | 217.08 | 216.43 | 769,200 |
Aug 5, 2024 | 209.95 | 217.61 | 209.81 | 214.77 | 214.13 | 1,119,300 |
Aug 2, 2024 | 222.71 | 222.72 | 218.53 | 221.05 | 220.39 | 1,727,900 |
Aug 1, 2024 | 233.75 | 234.83 | 226.21 | 227.77 | 227.09 | 1,808,600 |
Jul 31, 2024 | 233.59 | 236.96 | 231.84 | 233.40 | 232.70 | 660,400 |
Jul 30, 2024 | 231.90 | 233.39 | 230.49 | 231.95 | 231.26 | 509,900 |
Jul 29, 2024 | 232.89 | 233.31 | 230.52 | 231.34 | 230.65 | 642,000 |
Jul 26, 2024 | 230.97 | 232.55 | 230.07 | 232.10 | 231.41 | 620,900 |
Jul 25, 2024 | 226.57 | 231.65 | 226.05 | 228.17 | 227.49 | 697,000 |
Jul 24, 2024 | 229.82 | 231.35 | 225.76 | 225.98 | 225.31 | 830,800 |
Jul 23, 2024 | 229.41 | 231.77 | 228.98 | 230.88 | 230.19 | 755,800 |
Jul 22, 2024 | 228.28 | 230.09 | 225.82 | 229.94 | 229.26 | 691,100 |
Jul 19, 2024 | 228.25 | 228.40 | 226.24 | 227.20 | 226.52 | 438,200 |
Jul 18, 2024 | 231.00 | 234.02 | 227.41 | 228.12 | 227.44 | 786,700 |
Jul 17, 2024 | 232.44 | 235.35 | 231.42 | 231.63 | 230.94 | 1,020,600 |
Jul 16, 2024 | 229.53 | 234.42 | 229.33 | 234.39 | 233.69 | 1,617,000 |
Jul 15, 2024 | 227.29 | 229.50 | 226.36 | 228.34 | 227.66 | 700,400 |
Jul 12, 2024 | 225.07 | 227.06 | 224.81 | 225.85 | 225.18 | 771,400 |
Jul 11, 2024 | 221.11 | 223.95 | 220.82 | 223.63 | 222.96 | 701,400 |
Jul 10, 2024 | 216.86 | 218.11 | 216.13 | 217.88 | 217.23 | 630,900 |
Jul 9, 2024 | 217.29 | 217.39 | 215.63 | 216.09 | 215.45 | 452,000 |
Jul 8, 2024 | 217.30 | 218.51 | 216.77 | 217.13 | 216.48 | 441,800 |
Jul 5, 2024 | 217.48 | 217.48 | 215.55 | 216.48 | 215.84 | 408,600 |
Jul 3, 2024 | 217.70 | 218.77 | 217.10 | 217.58 | 216.93 | 467,500 |
Jul 2, 2024 | 216.71 | 217.23 | 216.10 | 217.14 | 216.49 | 817,000 |
Jul 1, 2024 | 219.00 | 219.29 | 216.00 | 216.31 | 215.67 | 666,300 |
Jun 28, 2024 | 0.85 Dividend | |||||
Jun 28, 2024 | 218.36 | 219.87 | 216.80 | 218.04 | 217.39 | 414,300 |
Jun 27, 2024 | 217.44 | 218.41 | 216.87 | 218.33 | 216.84 | 537,100 |
Jun 26, 2024 | 217.05 | 217.56 | 216.29 | 217.21 | 215.72 | 416,600 |
Jun 25, 2024 | 219.20 | 219.22 | 216.86 | 217.74 | 216.25 | 587,900 |
Jun 24, 2024 | 218.46 | 220.59 | 218.36 | 219.34 | 217.84 | 346,100 |
Jun 21, 2024 | 217.75 | 218.23 | 216.01 | 218.21 | 216.72 | 310,700 |
Jun 20, 2024 | 218.01 | 218.75 | 216.81 | 217.43 | 215.94 | 579,600 |
Jun 18, 2024 | 217.73 | 218.80 | 217.36 | 218.09 | 216.60 | 456,200 |
Jun 17, 2024 | 215.72 | 217.96 | 215.01 | 217.83 | 216.34 | 442,600 |
Jun 14, 2024 | 217.00 | 217.20 | 214.89 | 216.02 | 214.54 | 486,100 |
Jun 13, 2024 | 220.50 | 220.71 | 217.71 | 219.02 | 217.52 | 416,700 |
Jun 12, 2024 | 222.33 | 223.55 | 220.17 | 220.81 | 219.30 | 489,900 |
Jun 11, 2024 | 217.40 | 218.10 | 215.73 | 217.77 | 216.28 | 533,700 |
Jun 10, 2024 | 216.36 | 218.85 | 216.07 | 218.58 | 217.08 | 375,200 |
Jun 7, 2024 | 218.15 | 219.40 | 217.26 | 217.92 | 216.43 | 396,700 |
Jun 6, 2024 | 220.39 | 220.86 | 219.13 | 219.80 | 218.30 | 345,500 |
Jun 5, 2024 | 219.13 | 220.74 | 217.84 | 220.74 | 219.23 | 408,700 |
Jun 4, 2024 | 219.51 | 219.84 | 217.72 | 217.72 | 216.23 | 811,900 |
Jun 3, 2024 | 223.86 | 224.38 | 219.29 | 220.75 | 219.24 | 405,800 |
May 31, 2024 | 221.18 | 222.29 | 219.24 | 222.29 | 220.77 | 395,000 |
May 30, 2024 | 219.23 | 220.73 | 218.91 | 220.08 | 218.57 | 359,400 |
May 29, 2024 | 219.05 | 219.25 | 218.24 | 218.71 | 217.21 | 520,700 |
May 28, 2024 | 223.67 | 224.08 | 220.51 | 221.30 | 219.78 | 604,100 |
May 24, 2024 | 221.83 | 222.71 | 221.01 | 222.59 | 221.07 | 315,500 |
May 23, 2024 | 224.68 | 224.68 | 219.79 | 220.40 | 218.89 | 321,800 |
May 22, 2024 | 224.64 | 225.27 | 222.88 | 223.80 | 222.27 | 312,100 |
May 21, 2024 | 225.32 | 225.67 | 224.68 | 225.31 | 223.77 | 339,300 |
May 20, 2024 | 225.65 | 226.51 | 225.12 | 225.86 | 224.31 | 337,600 |
May 17, 2024 | 225.41 | 225.64 | 224.64 | 225.56 | 224.02 | 553,700 |
May 16, 2024 | 226.76 | 227.03 | 225.21 | 225.36 | 223.82 | 529,700 |
May 15, 2024 | 227.13 | 227.75 | 225.89 | 226.94 | 225.39 | 414,700 |
May 14, 2024 | 225.00 | 225.81 | 224.11 | 225.16 | 223.62 | 381,000 |
May 13, 2024 | 224.00 | 224.83 | 222.80 | 222.90 | 221.37 | 454,500 |
May 10, 2024 | 224.00 | 224.34 | 222.06 | 222.54 | 221.02 | 1,076,600 |
May 9, 2024 | 221.05 | 223.44 | 220.78 | 223.42 | 221.89 | 681,500 |
May 8, 2024 | 220.19 | 220.94 | 219.84 | 220.83 | 219.32 | 406,100 |
May 7, 2024 | 221.84 | 223.00 | 221.46 | 221.76 | 220.24 | 455,400 |
May 6, 2024 | 220.50 | 221.78 | 220.44 | 221.77 | 220.25 | 1,001,100 |
May 3, 2024 | 220.04 | 220.79 | 218.13 | 218.74 | 217.24 | 610,800 |
May 2, 2024 | 216.32 | 217.11 | 213.51 | 216.79 | 215.31 | 676,500 |
May 1, 2024 | 213.38 | 217.72 | 212.90 | 213.82 | 212.36 | 668,800 |
Apr 30, 2024 | 216.65 | 216.82 | 213.66 | 213.79 | 212.33 | 437,900 |
Apr 29, 2024 | 217.23 | 218.36 | 216.88 | 217.95 | 216.46 | 513,900 |
Apr 26, 2024 | 215.76 | 217.14 | 215.06 | 216.56 | 215.08 | 395,200 |
Apr 25, 2024 | 214.31 | 215.80 | 212.66 | 215.40 | 213.93 | 369,600 |
Apr 24, 2024 | 216.51 | 217.47 | 215.00 | 216.48 | 215.00 | 406,400 |
Apr 23, 2024 | 213.74 | 217.38 | 213.74 | 216.70 | 215.22 | 480,500 |
Apr 22, 2024 | 212.22 | 214.67 | 211.16 | 213.54 | 212.08 | 434,600 |
Apr 19, 2024 | 210.36 | 212.50 | 209.97 | 211.37 | 209.92 | 758,600 |
Apr 18, 2024 | 211.75 | 213.43 | 210.20 | 210.76 | 209.32 | 816,300 |
Apr 17, 2024 | 213.90 | 214.10 | 210.90 | 211.21 | 209.76 | 751,300 |
Apr 16, 2024 | 212.88 | 213.99 | 211.24 | 212.67 | 211.21 | 881,700 |
Apr 15, 2024 | 218.18 | 219.00 | 213.05 | 213.73 | 212.27 | 918,800 |
Apr 12, 2024 | 219.72 | 220.05 | 216.03 | 216.95 | 215.46 | 527,600 |
Apr 11, 2024 | 221.10 | 221.41 | 218.88 | 220.78 | 219.27 | 488,600 |
Apr 10, 2024 | 220.83 | 222.24 | 219.37 | 220.38 | 218.87 | 502,200 |
Apr 9, 2024 | 225.39 | 225.85 | 223.30 | 225.29 | 223.75 | 555,900 |
Apr 8, 2024 | 224.71 | 225.23 | 223.68 | 224.58 | 223.04 | 365,800 |
Apr 5, 2024 | 221.81 | 224.21 | 221.46 | 223.55 | 222.02 | 522,500 |
Apr 4, 2024 | 226.17 | 226.65 | 221.40 | 221.79 | 220.27 | 588,500 |
Apr 3, 2024 | 222.70 | 224.67 | 222.51 | 224.15 | 222.62 | 553,000 |
Apr 2, 2024 | 224.54 | 224.54 | 222.28 | 223.21 | 221.68 | 634,300 |
Apr 1, 2024 | 228.90 | 228.98 | 226.33 | 226.63 | 225.08 | 769,500 |
Mar 28, 2024 | 228.17 | 229.54 | 228.15 | 228.59 | 227.03 | 828,500 |
Mar 27, 2024 | 225.51 | 227.80 | 225.05 | 227.80 | 226.24 | 1,043,000 |
Mar 26, 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 222.39 | 579,800 |
Mar 25, 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 222.58 | 500,300 |
Mar 22, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 222.46 | 607,000 |
Mar 21, 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 224.73 | 1,155,400 |
Mar 20, 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 222.26 | 795,700 |
Mar 19, 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 218.85 | 735,100 |
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 217.55 | 561,000 |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 217.85 | 822,700 |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 218.01 | 537,800 |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 221.04 | 520,100 |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 220.26 | 712,300 |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 219.65 | 609,100 |
Mar 8, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 220.69 | 1,009,700 |
Mar 7, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 221.21 | 588,200 |
Mar 6, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 219.35 | 683,700 |
Mar 5, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 217.87 | 736,400 |
Mar 4, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 219.52 | 656,600 |
Mar 1, 2024 | 220.12 | 221.43 | 218.60 | 221.29 | 219.12 | 717,500 |
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 217.41 | 623,300 |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 215.98 | 473,700 |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 216.62 | 623,300 |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 214.82 | 592,700 |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 214.58 | 704,900 |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 213.89 | 987,100 |
Feb 21, 2024 | 213.41 | 213.96 | 212.27 | 213.75 | 211.65 | 659,500 |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 212.30 | 665,600 |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 214.07 | 1,001,300 |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 216.06 | 590,900 |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 212.07 | 5,489,500 |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 208.12 | 4,469,300 |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 214.40 | 680,000 |
Feb 9, 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 212.03 | 850,400 |
Feb 8, 2024 | 209.86 | 212.27 | 209.41 | 212.15 | 210.07 | 1,984,200 |
Feb 7, 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 207.58 | 490,900 |
Feb 6, 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 207.01 | 613,300 |
Feb 5, 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 205.63 | 551,200 |
Feb 2, 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 208.13 | 640,600 |
Feb 1, 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 208.35 | 578,300 |
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 205.54 | 766,000 |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 209.95 | 693,700 |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 210.96 | 664,200 |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 208.18 | 634,200 |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 207.77 | 923,300 |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 206.25 | 1,044,000 |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 207.86 | 809,600 |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 208.59 | 812,800 |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 205.67 | 842,700 |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 203.63 | 621,300 |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 202.00 | 945,000 |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 203.63 | 1,369,900 |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 205.36 | 572,700 |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 205.95 | 853,800 |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 207.02 | 523,700 |
Jan 9, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 206.55 | 729,200 |
Jan 8, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 208.08 | 764,600 |
Jan 5, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 204.84 | 543,900 |
Jan 4, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 204.40 | 558,800 |
Jan 3, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 204.62 | 945,700 |
Jan 2, 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 209.83 | 980,000 |
Dec 29, 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 211.24 | 780,200 |
Dec 28, 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 213.60 | 969,800 |
Dec 27, 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 213.78 | 945,800 |
Dec 26, 2023 | 214.12 | 216.10 | 213.77 | 215.47 | 213.36 | 769,000 |
Dec 22, 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 211.71 | 764,100 |
Dec 21, 2023 | 1.08 Dividend | |||||
Dec 21, 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 210.31 | 882,000 |
Dec 20, 2023 | 213.71 | 215.30 | 210.06 | 210.27 | 207.14 | 1,613,800 |
Dec 19, 2023 | 212.17 | 214.36 | 211.75 | 214.22 | 211.03 | 1,039,400 |
Dec 18, 2023 | 211.60 | 211.95 | 210.30 | 210.96 | 207.82 | 792,200 |
Dec 15, 2023 | 213.02 | 213.02 | 209.86 | 210.74 | 207.60 | 1,021,800 |
Dec 14, 2023 | 210.47 | 213.49 | 210.19 | 212.49 | 209.33 | 1,600,400 |
Dec 13, 2023 | 201.46 | 207.34 | 200.45 | 207.34 | 204.25 | 870,100 |
Dec 12, 2023 | 201.40 | 202.22 | 200.12 | 201.46 | 198.46 | 754,800 |
Dec 11, 2023 | 200.59 | 201.77 | 200.10 | 201.61 | 198.61 | 677,300 |
Dec 8, 2023 | 199.30 | 201.41 | 199.03 | 200.60 | 197.62 | 842,700 |
Dec 7, 2023 | 198.63 | 199.52 | 197.76 | 199.47 | 196.50 | 879,100 |
Dec 6, 2023 | 199.82 | 201.75 | 198.09 | 198.35 | 195.40 | 692,400 |
Dec 5, 2023 | 200.29 | 200.48 | 198.16 | 198.64 | 195.68 | 595,500 |
Dec 4, 2023 | 198.60 | 201.40 | 198.60 | 201.31 | 198.31 | 1,262,800 |
Dec 1, 2023 | 194.29 | 199.90 | 193.62 | 199.76 | 196.79 | 1,199,100 |
Nov 30, 2023 | 194.09 | 194.77 | 193.05 | 194.43 | 191.54 | 1,050,100 |
Nov 29, 2023 | 193.78 | 195.64 | 193.06 | 193.33 | 190.45 | 736,700 |
Nov 28, 2023 | 192.81 | 193.50 | 191.50 | 192.10 | 189.24 | 599,000 |
Nov 27, 2023 | 192.46 | 193.39 | 191.49 | 192.89 | 190.02 | 585,500 |
Nov 24, 2023 | 192.10 | 193.57 | 191.66 | 193.33 | 190.45 | 318,900 |
Nov 22, 2023 | 192.21 | 193.04 | 191.54 | 192.35 | 189.49 | 714,100 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%