NYSEArca - Delayed Quote USD
Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 6:00 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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 337.91 | 338.13 | 334.41 | 335.37 | 335.37 | 37,900 |
| Oct 18, 2024 | 338.10 | 339.71 | 337.58 | 338.91 | 338.91 | 26,200 |
| Oct 17, 2024 | 338.36 | 338.46 | 336.44 | 337.25 | 337.25 | 42,900 |
| Oct 16, 2024 | 336.05 | 337.78 | 336.02 | 337.51 | 337.51 | 18,300 |
| Oct 15, 2024 | 334.95 | 337.80 | 334.95 | 335.60 | 335.60 | 32,800 |
| Oct 14, 2024 | 334.33 | 335.30 | 333.17 | 334.92 | 334.92 | 97,500 |
| Oct 11, 2024 | 331.50 | 334.63 | 331.50 | 333.92 | 333.92 | 16,100 |
| Oct 10, 2024 | 334.99 | 335.88 | 333.77 | 334.39 | 334.39 | 28,000 |
| Oct 9, 2024 | 334.47 | 336.51 | 333.66 | 335.52 | 335.52 | 26,500 |
| Oct 8, 2024 | 331.91 | 334.30 | 331.91 | 333.81 | 333.81 | 24,100 |
| Oct 7, 2024 | 334.26 | 334.26 | 329.71 | 331.23 | 331.23 | 49,600 |
| Oct 4, 2024 | 335.99 | 337.33 | 333.66 | 336.62 | 336.62 | 27,700 |
| Oct 3, 2024 | 332.81 | 333.92 | 330.51 | 332.15 | 332.15 | 43,700 |
| Oct 2, 2024 | 334.78 | 336.48 | 334.09 | 335.61 | 335.61 | 28,700 |
| Oct 1, 2024 | 340.53 | 340.53 | 335.12 | 338.65 | 338.65 | 83,500 |
| Sep 30, 2024 | 340.27 | 341.61 | 337.69 | 340.48 | 340.48 | 189,300 |
| Sep 27, 2024 | 0.83 Dividend | |||||
| Sep 27, 2024 | 342.77 | 343.02 | 340.67 | 341.36 | 341.36 | 39,700 |
| Sep 26, 2024 | 343.61 | 343.61 | 339.83 | 341.57 | 340.75 | 18,400 |
| Sep 25, 2024 | 341.14 | 341.35 | 339.68 | 340.14 | 339.32 | 21,700 |
| Sep 24, 2024 | 340.88 | 342.00 | 339.51 | 341.94 | 341.11 | 26,600 |
| Sep 23, 2024 | 337.16 | 339.59 | 336.61 | 339.33 | 338.51 | 62,000 |
| Sep 20, 2024 | 336.12 | 336.36 | 333.40 | 336.24 | 335.43 | 24,600 |
| Sep 19, 2024 | 336.49 | 337.78 | 335.06 | 337.17 | 336.36 | 100,700 |
| Sep 18, 2024 | 330.66 | 335.44 | 329.66 | 329.67 | 328.87 | 27,000 |
| Sep 17, 2024 | 330.08 | 333.28 | 329.49 | 330.27 | 329.47 | 29,300 |
| Sep 16, 2024 | 328.40 | 328.87 | 326.54 | 327.99 | 327.20 | 22,200 |
| Sep 13, 2024 | 326.22 | 329.30 | 326.22 | 328.58 | 327.79 | 27,100 |
| Sep 12, 2024 | 321.59 | 325.46 | 321.59 | 325.41 | 324.62 | 25,700 |
| Sep 11, 2024 | 317.28 | 321.54 | 311.74 | 321.21 | 320.43 | 23,700 |
| Sep 10, 2024 | 316.21 | 318.01 | 313.87 | 318.01 | 317.24 | 45,600 |
| Sep 9, 2024 | 314.12 | 316.44 | 313.14 | 314.87 | 314.11 | 39,300 |
| Sep 6, 2024 | 319.09 | 320.00 | 311.07 | 311.07 | 310.32 | 33,500 |
| Sep 5, 2024 | 317.54 | 320.98 | 317.22 | 318.91 | 318.14 | 22,100 |
| Sep 4, 2024 | 314.47 | 316.96 | 314.47 | 315.63 | 314.87 | 20,500 |
| Sep 3, 2024 | 319.69 | 320.79 | 314.74 | 314.96 | 314.20 | 42,900 |
| Aug 30, 2024 | 317.55 | 321.05 | 316.28 | 320.53 | 319.76 | 19,000 |
| Aug 29, 2024 | 318.36 | 319.71 | 316.17 | 316.51 | 315.75 | 22,100 |
| Aug 28, 2024 | 318.64 | 318.85 | 313.54 | 315.66 | 314.90 | 32,300 |
| Aug 27, 2024 | 318.97 | 319.76 | 317.54 | 319.10 | 318.33 | 20,200 |
| Aug 26, 2024 | 322.54 | 323.00 | 319.53 | 320.48 | 319.71 | 25,300 |
| Aug 23, 2024 | 318.30 | 322.87 | 318.30 | 322.50 | 321.72 | 23,700 |
| Aug 22, 2024 | 321.54 | 321.54 | 315.67 | 315.86 | 315.10 | 19,400 |
| Aug 21, 2024 | 319.18 | 321.54 | 319.07 | 320.87 | 320.10 | 97,700 |
| Aug 20, 2024 | 317.42 | 318.57 | 315.89 | 316.70 | 315.94 | 27,600 |
| Aug 19, 2024 | 315.04 | 317.75 | 315.04 | 317.62 | 316.85 | 28,100 |
| Aug 16, 2024 | 312.30 | 315.20 | 312.30 | 314.39 | 313.63 | 22,000 |
| Aug 15, 2024 | 309.52 | 314.00 | 309.52 | 313.58 | 312.82 | 41,800 |
| Aug 14, 2024 | 306.05 | 306.55 | 302.80 | 303.40 | 302.67 | 51,700 |
| Aug 13, 2024 | 299.73 | 305.56 | 299.73 | 305.22 | 304.48 | 50,900 |
| Aug 12, 2024 | 300.56 | 300.56 | 297.62 | 298.21 | 297.49 | 28,300 |
| Aug 9, 2024 | 299.08 | 301.30 | 298.36 | 300.00 | 299.28 | 22,100 |
| Aug 8, 2024 | 295.17 | 299.51 | 294.06 | 298.99 | 298.27 | 32,300 |
| Aug 7, 2024 | 300.39 | 300.61 | 291.88 | 291.88 | 291.18 | 83,800 |
| Aug 6, 2024 | 295.24 | 301.23 | 293.02 | 296.81 | 296.09 | 56,000 |
| Aug 5, 2024 | 285.25 | 296.90 | 284.84 | 293.99 | 293.28 | 162,700 |
| Aug 2, 2024 | 303.15 | 303.15 | 298.76 | 302.31 | 301.58 | 440,700 |
| Aug 1, 2024 | 322.55 | 323.42 | 311.15 | 313.74 | 312.98 | 50,500 |
| Jul 31, 2024 | 321.00 | 325.23 | 320.43 | 322.22 | 321.44 | 37,400 |
| Jul 30, 2024 | 319.19 | 319.40 | 314.88 | 316.76 | 315.99 | 30,300 |
| Jul 29, 2024 | 316.27 | 319.07 | 315.91 | 318.23 | 317.46 | 55,000 |
| Jul 26, 2024 | 312.58 | 315.64 | 312.40 | 314.39 | 313.63 | 58,100 |
| Jul 25, 2024 | 310.66 | 315.39 | 308.69 | 309.70 | 308.95 | 64,300 |
| Jul 24, 2024 | 315.98 | 315.98 | 309.60 | 309.60 | 308.85 | 35,100 |
| Jul 23, 2024 | 323.18 | 324.48 | 322.21 | 322.44 | 321.66 | 26,800 |
| Jul 22, 2024 | 321.63 | 323.68 | 320.28 | 322.55 | 321.77 | 28,100 |
| Jul 19, 2024 | 321.20 | 322.36 | 318.61 | 319.47 | 318.70 | 22,400 |
| Jul 18, 2024 | 326.99 | 328.72 | 321.71 | 321.71 | 320.93 | 24,000 |
| Jul 17, 2024 | 329.32 | 330.25 | 325.92 | 325.97 | 325.18 | 28,000 |
| Jul 16, 2024 | 327.61 | 332.22 | 327.61 | 331.81 | 331.01 | 114,200 |
| Jul 15, 2024 | 327.44 | 329.20 | 324.88 | 325.19 | 324.40 | 53,300 |
| Jul 12, 2024 | 321.80 | 328.34 | 321.80 | 326.14 | 325.35 | 262,200 |
| Jul 11, 2024 | 324.82 | 327.47 | 320.80 | 321.58 | 320.80 | 35,000 |
| Jul 10, 2024 | 321.82 | 323.20 | 320.03 | 322.75 | 321.97 | 30,100 |
| Jul 9, 2024 | 320.29 | 322.75 | 320.29 | 321.07 | 320.29 | 39,700 |
| Jul 8, 2024 | 320.20 | 321.88 | 320.03 | 320.73 | 319.96 | 33,800 |
| Jul 5, 2024 | 319.32 | 320.39 | 318.29 | 320.04 | 319.27 | 31,100 |
| Jul 3, 2024 | 317.67 | 319.40 | 317.67 | 318.44 | 317.67 | 29,900 |
| Jul 2, 2024 | 313.58 | 317.13 | 313.58 | 317.13 | 316.36 | 54,000 |
| Jul 1, 2024 | 313.33 | 313.90 | 311.18 | 312.31 | 311.56 | 60,100 |
| Jun 28, 2024 | 0.67 Dividend | |||||
| Jun 28, 2024 | 314.15 | 316.00 | 311.15 | 312.33 | 311.58 | 70,100 |
| Jun 27, 2024 | 314.75 | 315.93 | 313.50 | 315.87 | 314.44 | 73,700 |
| Jun 26, 2024 | 309.23 | 314.52 | 309.23 | 314.36 | 312.94 | 138,500 |
| Jun 25, 2024 | 311.80 | 311.86 | 309.36 | 309.80 | 308.40 | 28,300 |
| Jun 24, 2024 | 312.68 | 314.59 | 311.24 | 311.24 | 309.83 | 46,000 |
| Jun 21, 2024 | 311.48 | 312.74 | 310.15 | 312.23 | 310.82 | 27,500 |
| Jun 20, 2024 | 309.61 | 311.02 | 308.70 | 309.81 | 308.41 | 38,000 |
| Jun 18, 2024 | 310.66 | 311.01 | 309.06 | 309.81 | 308.41 | 55,400 |
| Jun 17, 2024 | 305.41 | 311.48 | 305.36 | 310.78 | 309.37 | 45,000 |
| Jun 14, 2024 | 307.92 | 307.92 | 304.56 | 305.99 | 304.61 | 47,100 |
| Jun 13, 2024 | 311.32 | 311.32 | 308.01 | 309.19 | 307.79 | 25,100 |
| Jun 12, 2024 | 309.70 | 312.18 | 309.29 | 309.99 | 308.59 | 40,800 |
| Jun 11, 2024 | 306.49 | 306.49 | 303.84 | 306.33 | 304.94 | 43,300 |
| Jun 10, 2024 | 305.16 | 307.52 | 305.16 | 307.52 | 306.13 | 24,100 |
| Jun 7, 2024 | 306.42 | 308.23 | 305.96 | 306.16 | 304.78 | 28,200 |
| Jun 6, 2024 | 306.27 | 308.65 | 306.27 | 308.65 | 307.25 | 25,700 |
| Jun 5, 2024 | 304.81 | 306.46 | 302.74 | 306.26 | 304.88 | 29,600 |
| Jun 4, 2024 | 303.55 | 305.38 | 303.00 | 304.07 | 302.70 | 331,000 |
| Jun 3, 2024 | 305.81 | 306.88 | 302.69 | 305.12 | 303.74 | 27,000 |
| May 31, 2024 | 303.24 | 304.67 | 300.37 | 304.51 | 303.13 | 24,600 |
| May 30, 2024 | 301.82 | 303.48 | 301.52 | 302.71 | 301.34 | 26,800 |
| May 29, 2024 | 300.60 | 301.98 | 300.60 | 300.95 | 299.59 | 28,400 |
| May 28, 2024 | 302.92 | 303.46 | 301.38 | 302.84 | 301.47 | 34,200 |
| May 24, 2024 | 302.25 | 304.22 | 302.25 | 303.29 | 301.92 | 23,000 |
| May 23, 2024 | 305.87 | 305.87 | 299.72 | 300.25 | 298.89 | 67,500 |
| May 22, 2024 | 307.80 | 307.80 | 303.96 | 304.98 | 303.60 | 24,100 |
| May 21, 2024 | 306.98 | 308.48 | 305.87 | 308.45 | 307.06 | 28,800 |
| May 20, 2024 | 308.87 | 309.53 | 306.94 | 307.50 | 306.11 | 44,900 |
| May 17, 2024 | 308.51 | 309.35 | 308.11 | 309.35 | 307.95 | 34,200 |
| May 16, 2024 | 310.69 | 311.08 | 308.53 | 308.53 | 307.13 | 71,000 |
| May 15, 2024 | 311.94 | 311.94 | 309.32 | 311.33 | 309.92 | 69,400 |
| May 14, 2024 | 309.27 | 311.21 | 309.26 | 310.89 | 309.48 | 31,800 |
| May 13, 2024 | 310.08 | 311.46 | 308.14 | 308.89 | 307.49 | 33,000 |
| May 10, 2024 | 310.42 | 310.90 | 308.10 | 308.75 | 307.35 | 24,600 |
| May 9, 2024 | 307.63 | 310.51 | 307.14 | 310.11 | 308.71 | 28,800 |
| May 8, 2024 | 305.91 | 307.71 | 305.36 | 307.71 | 306.32 | 24,100 |
| May 7, 2024 | 310.26 | 310.81 | 308.54 | 308.60 | 307.20 | 26,700 |
| May 6, 2024 | 308.53 | 310.33 | 308.39 | 310.32 | 308.92 | 42,000 |
| May 3, 2024 | 308.00 | 310.12 | 306.58 | 306.75 | 305.36 | 44,400 |
| May 2, 2024 | 302.59 | 304.61 | 299.81 | 304.34 | 302.96 | 32,900 |
| May 1, 2024 | 301.59 | 305.44 | 298.11 | 299.73 | 298.37 | 59,100 |
| Apr 30, 2024 | 305.28 | 306.18 | 300.82 | 300.90 | 299.54 | 43,400 |
| Apr 29, 2024 | 307.63 | 308.39 | 305.89 | 308.09 | 306.70 | 46,700 |
| Apr 26, 2024 | 300.24 | 304.18 | 299.89 | 302.43 | 301.06 | 28,000 |
| Apr 25, 2024 | 294.68 | 299.34 | 293.75 | 298.86 | 297.51 | 25,700 |
| Apr 24, 2024 | 301.46 | 301.68 | 298.21 | 299.40 | 298.05 | 39,300 |
| Apr 23, 2024 | 295.49 | 299.01 | 294.57 | 298.30 | 296.95 | 28,000 |
| Apr 22, 2024 | 293.15 | 295.42 | 291.23 | 293.92 | 292.59 | 72,000 |
| Apr 19, 2024 | 294.28 | 295.28 | 290.81 | 292.03 | 290.71 | 254,900 |
| Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 293.16 | 36,400 |
| Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 294.59 | 77,200 |
| Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 296.83 | 40,900 |
| Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 298.19 | 129,900 |
| Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 303.42 | 39,400 |
| Apr 11, 2024 | 308.68 | 310.84 | 306.37 | 309.59 | 308.19 | 38,700 |
| Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 306.18 | 74,900 |
| Apr 9, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 311.51 | 36,000 |
| Apr 8, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 310.29 | 24,200 |
| Apr 5, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 307.88 | 63,800 |
| Apr 4, 2024 | 313.63 | 314.21 | 307.02 | 307.02 | 305.63 | 27,500 |
| Apr 3, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 309.56 | 45,100 |
| Apr 2, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 309.28 | 40,400 |
| Apr 1, 2024 | 318.31 | 318.49 | 315.22 | 315.72 | 314.29 | 33,000 |
| Mar 28, 2024 | 317.87 | 319.27 | 317.73 | 317.73 | 316.29 | 26,600 |
| Mar 27, 2024 | 316.73 | 318.14 | 315.50 | 318.12 | 316.68 | 30,300 |
| Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 312.77 | 45,000 |
| Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 312.75 | 25,600 |
| Mar 22, 2024 | 0.64 Dividend | |||||
| Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 313.63 | 28,700 |
| Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 315.90 | 39,900 |
| Mar 20, 2024 | 311.40 | 316.05 | 311.40 | 315.98 | 313.92 | 33,000 |
| Mar 19, 2024 | 308.22 | 311.24 | 308.22 | 310.92 | 308.89 | 30,300 |
| Mar 18, 2024 | 309.52 | 309.83 | 307.46 | 308.22 | 306.21 | 29,400 |
| Mar 15, 2024 | 307.85 | 309.33 | 306.04 | 306.65 | 304.65 | 60,300 |
| Mar 14, 2024 | 312.10 | 312.10 | 308.02 | 309.75 | 307.73 | 32,600 |
| Mar 13, 2024 | 311.03 | 313.49 | 311.03 | 311.73 | 309.70 | 29,700 |
| Mar 12, 2024 | 309.91 | 312.42 | 308.55 | 311.64 | 309.61 | 35,600 |
| Mar 11, 2024 | 309.26 | 310.11 | 308.27 | 309.00 | 306.98 | 33,300 |
| Mar 8, 2024 | 312.07 | 313.81 | 309.30 | 310.16 | 308.14 | 36,100 |
| Mar 7, 2024 | 310.00 | 312.64 | 310.00 | 311.21 | 309.18 | 73,300 |
| Mar 6, 2024 | 311.73 | 312.05 | 308.20 | 308.67 | 306.66 | 43,700 |
| Mar 5, 2024 | 311.97 | 311.97 | 309.33 | 309.99 | 307.97 | 48,100 |
| Mar 4, 2024 | 316.60 | 317.03 | 313.59 | 313.59 | 311.54 | 36,200 |
| Mar 1, 2024 | 316.09 | 317.88 | 314.46 | 317.39 | 315.32 | 76,800 |
| Feb 29, 2024 | 314.50 | 316.61 | 313.50 | 315.74 | 313.68 | 77,500 |
| Feb 28, 2024 | 311.80 | 314.90 | 311.80 | 313.36 | 311.32 | 30,300 |
| Feb 27, 2024 | 312.76 | 313.75 | 311.75 | 312.74 | 310.70 | 32,600 |
| Feb 26, 2024 | 311.00 | 312.83 | 311.00 | 311.18 | 309.15 | 38,700 |
| Feb 23, 2024 | 310.48 | 311.50 | 310.10 | 310.43 | 308.41 | 29,600 |
| Feb 22, 2024 | 308.70 | 311.96 | 308.09 | 311.62 | 309.59 | 43,300 |
| Feb 21, 2024 | 304.35 | 306.39 | 303.82 | 305.74 | 303.75 | 32,500 |
| Feb 20, 2024 | 304.10 | 305.01 | 302.58 | 304.08 | 302.10 | 43,700 |
| Feb 16, 2024 | 307.15 | 308.99 | 305.50 | 307.36 | 305.36 | 28,100 |
| Feb 15, 2024 | 306.12 | 309.03 | 305.74 | 308.89 | 306.88 | 32,500 |
| Feb 14, 2024 | 303.28 | 305.66 | 301.90 | 305.25 | 303.26 | 31,100 |
| Feb 13, 2024 | 301.91 | 303.65 | 300.36 | 301.84 | 299.87 | 53,700 |
| Feb 12, 2024 | 308.00 | 310.25 | 308.00 | 308.65 | 306.64 | 58,200 |
| Feb 9, 2024 | 305.81 | 308.74 | 305.52 | 308.07 | 306.06 | 48,600 |
| Feb 8, 2024 | 303.63 | 305.74 | 303.51 | 305.34 | 303.35 | 46,600 |
| Feb 7, 2024 | 302.17 | 304.44 | 301.48 | 303.38 | 301.40 | 56,000 |
| Feb 6, 2024 | 298.22 | 300.77 | 298.22 | 300.55 | 298.59 | 30,500 |
| Feb 5, 2024 | 300.46 | 300.46 | 296.06 | 299.00 | 297.05 | 54,100 |
| Feb 2, 2024 | 300.10 | 304.73 | 299.07 | 303.33 | 301.35 | 108,000 |
| Feb 1, 2024 | 293.99 | 298.29 | 292.96 | 298.26 | 296.31 | 69,200 |
| Jan 31, 2024 | 296.10 | 297.95 | 292.25 | 292.25 | 290.34 | 455,400 |
| Jan 30, 2024 | 298.92 | 299.49 | 297.61 | 297.78 | 295.84 | 463,400 |
| Jan 29, 2024 | 295.48 | 299.05 | 295.06 | 298.60 | 296.65 | 56,100 |
| Jan 26, 2024 | 294.54 | 296.41 | 294.54 | 294.95 | 293.03 | 37,700 |
| Jan 25, 2024 | 294.09 | 294.09 | 291.54 | 293.49 | 291.58 | 97,700 |
| Jan 24, 2024 | 299.29 | 299.68 | 295.53 | 295.75 | 293.82 | 53,000 |
| Jan 23, 2024 | 298.94 | 299.38 | 295.82 | 297.03 | 295.09 | 94,400 |
| Jan 22, 2024 | 299.10 | 300.22 | 296.66 | 297.75 | 295.81 | 207,500 |
| Jan 19, 2024 | 295.67 | 298.77 | 294.00 | 298.17 | 296.23 | 60,800 |
| Jan 18, 2024 | 295.01 | 295.64 | 292.37 | 295.34 | 293.41 | 100,200 |
| Jan 17, 2024 | 292.71 | 293.57 | 291.43 | 293.36 | 291.45 | 40,100 |
| Jan 16, 2024 | 294.81 | 296.83 | 294.00 | 295.83 | 293.90 | 50,800 |
| Jan 12, 2024 | 298.99 | 300.32 | 295.96 | 296.38 | 294.45 | 38,800 |
| Jan 11, 2024 | 299.84 | 300.77 | 296.52 | 299.59 | 297.64 | 49,400 |
| Jan 10, 2024 | 298.38 | 300.86 | 298.05 | 300.13 | 298.17 | 81,400 |
| Jan 9, 2024 | 296.79 | 298.02 | 295.97 | 297.51 | 295.57 | 31,100 |
| Jan 8, 2024 | 294.10 | 298.84 | 294.10 | 298.60 | 296.65 | 107,000 |
| Jan 5, 2024 | 291.90 | 295.84 | 291.90 | 293.38 | 291.47 | 55,100 |
| Jan 4, 2024 | 293.76 | 295.94 | 292.67 | 292.73 | 290.82 | 63,100 |
| Jan 3, 2024 | 299.08 | 299.08 | 294.61 | 294.83 | 292.91 | 136,000 |
| Jan 2, 2024 | 303.12 | 303.31 | 300.43 | 301.62 | 299.65 | 82,300 |
| Dec 29, 2023 | 306.77 | 307.22 | 303.76 | 304.55 | 302.56 | 55,400 |
| Dec 28, 2023 | 308.13 | 308.60 | 306.54 | 306.66 | 304.66 | 42,700 |
| Dec 27, 2023 | 307.49 | 308.84 | 307.45 | 307.99 | 305.98 | 59,800 |
| Dec 26, 2023 | 306.09 | 307.60 | 306.00 | 307.06 | 305.06 | 32,100 |
| Dec 22, 2023 | 306.58 | 307.71 | 304.49 | 305.42 | 303.43 | 70,200 |
| Dec 21, 2023 | 305.67 | 307.52 | 304.33 | 307.44 | 305.43 | 150,400 |
| Dec 20, 2023 | 307.08 | 309.70 | 302.43 | 302.43 | 300.46 | 39,900 |
| Dec 19, 2023 | 0.59 Dividend | |||||
| Dec 19, 2023 | 306.58 | 308.55 | 306.58 | 308.23 | 306.22 | 91,300 |
| Dec 18, 2023 | 304.73 | 306.60 | 304.16 | 305.76 | 303.18 | 57,900 |
| Dec 15, 2023 | 303.35 | 304.54 | 302.78 | 303.79 | 301.23 | 47,400 |
| Dec 14, 2023 | 301.64 | 304.54 | 301.64 | 303.85 | 301.29 | 70,500 |
| Dec 13, 2023 | 294.25 | 299.15 | 291.77 | 298.98 | 296.46 | 44,100 |
| Dec 12, 2023 | 293.61 | 294.54 | 292.30 | 294.24 | 291.76 | 75,800 |
| Dec 11, 2023 | 292.22 | 294.14 | 292.22 | 293.67 | 291.20 | 43,200 |
| Dec 8, 2023 | 289.90 | 293.27 | 289.90 | 292.74 | 290.27 | 46,000 |
| Dec 7, 2023 | 290.20 | 291.67 | 288.97 | 291.51 | 289.05 | 56,400 |
| Dec 6, 2023 | 290.51 | 292.02 | 288.90 | 289.08 | 286.65 | 31,400 |
| Dec 5, 2023 | 286.95 | 290.94 | 286.95 | 288.60 | 286.17 | 43,300 |
| Dec 4, 2023 | 287.70 | 290.14 | 287.49 | 289.14 | 286.70 | 51,500 |
| Dec 1, 2023 | 283.33 | 289.67 | 283.33 | 289.67 | 287.23 | 93,400 |
| Nov 30, 2023 | 285.14 | 285.14 | 282.89 | 284.56 | 282.16 | 36,100 |
| Nov 29, 2023 | 287.70 | 289.17 | 284.98 | 285.05 | 282.65 | 191,300 |
| Nov 28, 2023 | 283.63 | 285.76 | 282.75 | 285.34 | 282.94 | 401,800 |
| Nov 27, 2023 | 283.64 | 285.35 | 282.64 | 284.02 | 281.63 | 51,100 |
| Nov 24, 2023 | 282.52 | 283.86 | 282.52 | 283.64 | 281.25 | 18,400 |
| Nov 22, 2023 | 282.80 | 284.55 | 282.49 | 283.45 | 281.06 | 69,400 |
| Nov 21, 2023 | 280.85 | 281.91 | 279.88 | 281.65 | 279.28 | 103,100 |
| Nov 20, 2023 | 280.88 | 283.24 | 280.64 | 282.73 | 280.35 | 52,300 |
| Nov 17, 2023 | 279.70 | 281.72 | 278.92 | 281.24 | 278.87 | 37,300 |
| Nov 16, 2023 | 279.40 | 280.74 | 277.70 | 278.95 | 276.60 | 48,100 |
| Nov 15, 2023 | 282.28 | 283.90 | 280.80 | 281.68 | 279.31 | 158,200 |
| Nov 14, 2023 | 278.09 | 281.77 | 277.93 | 280.88 | 278.51 | 54,500 |
| Nov 13, 2023 | 269.08 | 272.00 | 267.89 | 271.06 | 268.78 | 50,500 |
| Nov 10, 2023 | 266.43 | 270.52 | 265.42 | 270.31 | 268.03 | 56,500 |
| Nov 9, 2023 | 270.89 | 270.89 | 265.40 | 266.24 | 264.00 | 43,700 |
| Nov 8, 2023 | 272.70 | 272.70 | 269.86 | 271.38 | 269.09 | 59,000 |
| Nov 7, 2023 | 270.00 | 272.63 | 269.55 | 272.41 | 270.12 | 43,200 |
| Nov 6, 2023 | 270.61 | 271.00 | 268.00 | 269.50 | 267.23 | 46,100 |
| Nov 3, 2023 | 267.80 | 271.00 | 267.80 | 269.83 | 267.56 | 82,300 |
| Nov 2, 2023 | 262.86 | 265.54 | 262.70 | 265.54 | 263.30 | 59,600 |
| Nov 1, 2023 | 256.53 | 258.83 | 255.06 | 258.57 | 256.39 | 54,900 |
| Oct 31, 2023 | 253.46 | 256.17 | 252.88 | 255.37 | 253.22 | 61,500 |
| Oct 30, 2023 | 253.05 | 254.49 | 251.36 | 253.43 | 251.30 | 88,500 |
| Oct 27, 2023 | 252.16 | 254.57 | 249.98 | 250.70 | 248.59 | 948,100 |
| Oct 26, 2023 | 251.09 | 252.50 | 247.52 | 247.89 | 245.80 | 366,900 |
| Oct 25, 2023 | 254.98 | 254.98 | 251.21 | 251.46 | 249.34 | 74,900 |
| Oct 24, 2023 | 256.32 | 258.63 | 255.36 | 257.19 | 255.02 | 127,700 |
| Oct 23, 2023 | 252.90 | 257.51 | 250.70 | 254.49 | 252.35 | 53,800 |
Related Tickers
IYW iShares U.S. Technology ETF
156.24
+0.67%
VGT Vanguard Information Technology Index Fund ETF Shares
606.93
+0.56%
FTEC Fidelity MSCI Information Technology Index ETF
180.45
+0.56%
MGK Vanguard Mega Cap Growth Index Fund
329.55
+0.55%
SMH VanEck Semiconductor ETF
252.84
+0.53%
SCHG Schwab U.S. Large-Cap Growth ETF
26.70
+0.53%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.54
+0.52%
XLK The Technology Select Sector SPDR Fund
231.99
+0.47%
IWY iShares Russell Top 200 Growth ETF
224.86
+0.46%
ESPO VanEck Video Gaming and eSports ETF
74.04
+0.46%
BLOK Amplify Transformational Data Sharing ETF
41.08
+0.44%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
353.32
+0.43%
VUG Vanguard Growth Index Fund ETF Shares
393.85
+0.43%
EPU iShares MSCI Peru ETF
44.73
+0.40%
NULG Nuveen ESG Large-Cap Growth ETF
84.61
+0.40%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.82
+0.40%
PPA Invesco Aerospace & Defense ETF
119.77
+0.40%
IVW iShares S&P 500 Growth ETF
97.91
+0.40%
QLD ProShares Ultra QQQ
103.32
+0.38%
GOEX Global X Gold Explorers ETF
36.27
+0.37%
IXN iShares Global Tech ETF
84.01
+0.36%
IWF iShares Russell 1000 Growth ETF
384.18
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.89
+0.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.87
+0.35%
ECH iShares MSCI Chile ETF
26.40
+0.34%
IGM iShares Expanded Tech Sector ETF
98.34
+0.33%
ILCG iShares Morningstar Growth ETF
86.33
+0.33%
XLG Invesco S&P 500 Top 50 ETF
48.53
+0.31%
TMFC Motley Fool 100 Index ETF
57.47
+0.30%
IUSG iShares Core S&P U.S. Growth ETF
134.70
+0.28%
CEFS Saba Closed-End Funds ETF
22.31
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
USCI United States Commodity Index Fund, LP
62.30
+0.25%
QTUM Defiance Quantum ETF
63.87
+0.25%
QQQ Invesco QQQ Trust
495.42
+0.19%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.33
+0.19%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
GDX VanEck Gold Miners ETF
43.22
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+0.15%
XNTK SPDR NYSE Technology ETF
200.85
+0.12%
IETC iShares U.S. Tech Independence Focused ETF
81.05
+0.10%
PJUL Innovator U.S. Equity Power Buffer ETF - July
40.78
+0.10%
SPMO Invesco S&P 500 Momentum ETF
94.16
+0.10%
UTES Virtus Reaves Utilities ETF
65.42
+0.08%
OEF iShares S&P 100 ETF
282.28
+0.07%
RINF ProShares Inflation Expectations ETF
33.01
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.06%
IOO iShares Global 100 ETF
100.74
+0.06%
YLD Principal Active High Yield ETF
19.49
+0.05%
QGRO American Century U.S. Quality Growth ETF
94.04
+0.04%
GXG Global X MSCI Colombia ETF
23.98
+0.04%
FLTR VanEck IG Floating Rate ETF
25.44
+0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
39.27
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.02%
FLOT iShares Floating Rate Bond ETF
50.96
+0.02%
IAU iShares Gold Trust
51.38
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
46.95
+0.01%
IWL iShares Russell Top 200 ETF
143.18
+0.01%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.01%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.45
0.00%
PULS PGIM Ultra Short Bond ETF
49.71
0.00%
RING iShares MSCI Global Gold Miners ETF
35.80
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.78
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.77
-0.00%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
GLD SPDR?Gold Shares
251.22
-0.02%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.02%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.25
-0.02%
GSY Invesco Ultra Short Duration ETF
50.05
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
MGC Vanguard Mega Cap Index Fund
210.23
-0.04%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.80
-0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.04%
BAPR Innovator U.S. Equity Buffer ETF - April
43.82
-0.05%
ONEQ Fidelity Nasdaq Composite Index ETF
72.84
-0.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.02
-0.06%
SPXN ProShares S&P 500 ex-Financials ETF
62.74
-0.06%
YYY Amplify High Income ETF
12.26
-0.08%
DSI iShares MSCI KLD 400 Social ETF
110.31
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
-0.10%
SPXV ProShares S&P 500 ex-Health Care ETF
62.62
-0.10%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.11%
SCHO Schwab Short-Term U.S. Treasury ETF
24.29
-0.12%
VONE Vanguard Russell 1000 Index Fund ETF Shares
264.77
-0.12%
BJUL Innovator U.S. Equity Buffer ETF - July
44.16
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.55
-0.14%
VPC Virtus Private Credit ETF
22.42
-0.14%
VV Vanguard Large Cap Index Fund
267.94
-0.15%
SPLG SPDR Portfolio S&P 500 ETF
68.65
-0.15%
IVV iShares Core S&P 500 ETF
586.59
-0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.15%
VOO Vanguard S&P 500 ETF
536.53
-0.15%
FPEI First Trust Institutional Preferred Securities and Income ETF
19.01
-0.16%
RAAX VanEck Inflation Allocation ETF
29.63
-0.16%
SPY SPDR S&P 500 ETF Trust
583.63
-0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.31
-0.16%
NEAR iShares Short Duration Bond Active ETF
50.86
-0.17%
PBUS Invesco MSCI USA ETF
58.45
-0.17%
SCHX Schwab U.S. Large-Cap ETF
23.04
-0.17%