NasdaqGM - Nasdaq Real Time Price USD
Vanguard International Dividend Appreciation Index Fund ETF Shares (VIGI)
As of 10:47 AM EDT. Market Open.
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 | 86.46 | 86.57 | 86.17 | 86.18 | 86.18 | 28,315 |
| Oct 18, 2024 | 86.82 | 86.99 | 86.60 | 86.99 | 86.99 | 142,700 |
| Oct 17, 2024 | 86.80 | 86.80 | 86.50 | 86.60 | 86.60 | 136,500 |
| Oct 16, 2024 | 86.44 | 86.61 | 86.35 | 86.52 | 86.52 | 160,400 |
| Oct 15, 2024 | 87.00 | 87.00 | 86.25 | 86.31 | 86.31 | 183,100 |
| Oct 14, 2024 | 86.94 | 87.30 | 86.79 | 87.27 | 87.27 | 367,700 |
| Oct 11, 2024 | 86.70 | 87.24 | 86.70 | 87.07 | 87.07 | 181,300 |
| Oct 10, 2024 | 86.47 | 86.72 | 86.17 | 86.66 | 86.66 | 195,000 |
| Oct 9, 2024 | 86.27 | 86.90 | 86.27 | 86.88 | 86.88 | 234,500 |
| Oct 8, 2024 | 86.66 | 86.78 | 86.48 | 86.67 | 86.67 | 135,700 |
| Oct 7, 2024 | 86.81 | 86.92 | 86.33 | 86.65 | 86.65 | 171,400 |
| Oct 4, 2024 | 86.75 | 87.14 | 86.66 | 87.14 | 87.14 | 201,500 |
| Oct 3, 2024 | 86.84 | 86.97 | 86.50 | 86.75 | 86.75 | 171,600 |
| Oct 2, 2024 | 87.71 | 87.82 | 87.29 | 87.67 | 87.67 | 187,800 |
| Oct 1, 2024 | 88.54 | 88.54 | 87.59 | 88.07 | 88.07 | 256,200 |
| Sep 30, 2024 | 88.50 | 88.50 | 87.79 | 88.28 | 88.28 | 168,000 |
| Sep 27, 2024 | 88.76 | 89.09 | 88.32 | 88.38 | 88.38 | 214,600 |
| Sep 26, 2024 | 88.92 | 89.05 | 88.51 | 88.89 | 88.89 | 194,900 |
| Sep 25, 2024 | 88.11 | 88.15 | 87.54 | 87.55 | 87.55 | 152,100 |
| Sep 24, 2024 | 87.83 | 88.15 | 87.53 | 88.09 | 88.09 | 216,600 |
| Sep 23, 2024 | 87.42 | 87.74 | 87.32 | 87.66 | 87.66 | 196,900 |
| Sep 20, 2024 | 0.31 Dividend | |||||
| Sep 20, 2024 | 87.46 | 87.47 | 86.85 | 87.14 | 87.14 | 168,600 |
| Sep 19, 2024 | 87.93 | 88.24 | 87.50 | 88.16 | 87.85 | 188,500 |
| Sep 18, 2024 | 86.76 | 87.43 | 86.36 | 86.52 | 86.21 | 165,100 |
| Sep 17, 2024 | 87.38 | 87.42 | 86.73 | 86.92 | 86.61 | 196,700 |
| Sep 16, 2024 | 87.26 | 87.67 | 87.11 | 87.59 | 87.28 | 183,300 |
| Sep 13, 2024 | 87.06 | 87.32 | 86.86 | 87.03 | 86.72 | 153,000 |
| Sep 12, 2024 | 86.29 | 87.12 | 86.15 | 87.12 | 86.81 | 200,200 |
| Sep 11, 2024 | 85.80 | 86.01 | 84.85 | 85.93 | 85.63 | 161,000 |
| Sep 10, 2024 | 85.77 | 85.77 | 85.03 | 85.72 | 85.42 | 160,100 |
| Sep 9, 2024 | 85.60 | 86.15 | 85.60 | 85.90 | 85.60 | 143,400 |
| Sep 6, 2024 | 86.30 | 86.44 | 84.92 | 85.05 | 84.75 | 221,100 |
| Sep 5, 2024 | 86.43 | 86.60 | 86.06 | 86.31 | 86.00 | 186,600 |
| Sep 4, 2024 | 86.40 | 87.01 | 86.17 | 86.68 | 86.37 | 273,100 |
| Sep 3, 2024 | 87.73 | 87.75 | 86.72 | 86.89 | 86.58 | 258,000 |
| Aug 30, 2024 | 88.10 | 88.19 | 87.51 | 87.99 | 87.68 | 142,100 |
| Aug 29, 2024 | 87.88 | 88.31 | 87.71 | 87.82 | 87.51 | 142,700 |
| Aug 28, 2024 | 87.63 | 87.86 | 87.13 | 87.40 | 87.09 | 150,300 |
| Aug 27, 2024 | 87.06 | 87.69 | 87.06 | 87.56 | 87.25 | 157,300 |
| Aug 26, 2024 | 87.34 | 87.46 | 87.15 | 87.21 | 86.90 | 139,600 |
| Aug 23, 2024 | 86.56 | 87.44 | 86.52 | 87.41 | 87.10 | 155,400 |
| Aug 22, 2024 | 86.71 | 86.79 | 85.92 | 86.03 | 85.73 | 123,900 |
| Aug 21, 2024 | 86.23 | 86.53 | 86.03 | 86.41 | 86.10 | 128,000 |
| Aug 20, 2024 | 85.76 | 86.01 | 85.61 | 85.77 | 85.47 | 171,700 |
| Aug 19, 2024 | 85.31 | 86.01 | 85.31 | 85.89 | 85.59 | 184,000 |
| Aug 16, 2024 | 84.77 | 85.08 | 84.63 | 85.02 | 84.72 | 154,800 |
| Aug 15, 2024 | 84.31 | 84.74 | 84.18 | 84.63 | 84.33 | 202,600 |
| Aug 14, 2024 | 83.63 | 83.95 | 83.52 | 83.91 | 83.61 | 157,100 |
| Aug 13, 2024 | 82.90 | 83.81 | 82.76 | 83.80 | 83.50 | 151,500 |
| Aug 12, 2024 | 82.14 | 82.37 | 81.88 | 82.26 | 81.97 | 212,400 |
| Aug 9, 2024 | 81.70 | 82.34 | 81.65 | 82.25 | 81.96 | 218,500 |
| Aug 8, 2024 | 81.18 | 81.89 | 80.91 | 81.89 | 81.60 | 140,900 |
| Aug 7, 2024 | 81.70 | 81.75 | 80.53 | 80.62 | 80.33 | 147,200 |
| Aug 6, 2024 | 79.64 | 80.77 | 79.41 | 80.31 | 80.03 | 400,100 |
| Aug 5, 2024 | 79.01 | 80.53 | 78.92 | 80.13 | 79.85 | 388,900 |
| Aug 2, 2024 | 81.91 | 82.03 | 81.01 | 81.64 | 81.35 | 257,600 |
| Aug 1, 2024 | 83.91 | 84.22 | 82.71 | 83.04 | 82.75 | 189,000 |
| Jul 31, 2024 | 84.81 | 85.09 | 84.50 | 84.84 | 84.54 | 221,900 |
| Jul 30, 2024 | 83.61 | 83.73 | 83.35 | 83.59 | 83.29 | 140,100 |
| Jul 29, 2024 | 83.62 | 83.65 | 83.21 | 83.52 | 83.22 | 183,800 |
| Jul 26, 2024 | 83.16 | 83.74 | 83.10 | 83.62 | 83.32 | 240,800 |
| Jul 25, 2024 | 82.39 | 83.15 | 82.22 | 82.45 | 82.16 | 185,500 |
| Jul 24, 2024 | 83.61 | 83.68 | 82.97 | 82.97 | 82.68 | 215,100 |
| Jul 23, 2024 | 83.99 | 83.99 | 83.54 | 83.83 | 83.53 | 214,800 |
| Jul 22, 2024 | 83.94 | 84.11 | 83.70 | 84.06 | 83.76 | 170,700 |
| Jul 19, 2024 | 83.63 | 83.66 | 83.35 | 83.46 | 83.16 | 181,400 |
| Jul 18, 2024 | 84.51 | 84.65 | 83.60 | 83.77 | 83.47 | 184,100 |
| Jul 17, 2024 | 84.47 | 84.72 | 84.37 | 84.48 | 84.18 | 172,100 |
| Jul 16, 2024 | 84.03 | 84.64 | 83.92 | 84.64 | 84.34 | 188,700 |
| Jul 15, 2024 | 84.50 | 84.50 | 83.91 | 83.99 | 83.69 | 289,900 |
| Jul 12, 2024 | 84.19 | 84.77 | 84.19 | 84.53 | 84.23 | 167,100 |
| Jul 11, 2024 | 83.85 | 84.13 | 83.67 | 83.71 | 83.41 | 201,900 |
| Jul 10, 2024 | 82.86 | 83.45 | 82.64 | 83.40 | 83.10 | 201,200 |
| Jul 9, 2024 | 82.41 | 82.41 | 82.03 | 82.24 | 81.95 | 233,600 |
| Jul 8, 2024 | 82.49 | 82.58 | 82.14 | 82.23 | 81.94 | 217,700 |
| Jul 5, 2024 | 82.64 | 82.64 | 81.97 | 82.41 | 82.12 | 187,800 |
| Jul 3, 2024 | 81.75 | 82.19 | 81.70 | 82.09 | 81.80 | 130,400 |
| Jul 2, 2024 | 81.00 | 81.47 | 80.90 | 81.43 | 81.14 | 217,700 |
| Jul 1, 2024 | 81.35 | 81.62 | 80.96 | 81.10 | 80.81 | 248,000 |
| Jun 28, 2024 | 81.20 | 81.50 | 80.98 | 81.28 | 80.99 | 143,700 |
| Jun 27, 2024 | 81.15 | 81.32 | 81.01 | 81.19 | 80.90 | 162,700 |
| Jun 26, 2024 | 80.71 | 80.86 | 80.50 | 80.72 | 80.43 | 167,600 |
| Jun 25, 2024 | 81.05 | 81.29 | 80.82 | 81.22 | 80.93 | 275,400 |
| Jun 24, 2024 | 80.50 | 81.02 | 80.43 | 80.75 | 80.46 | 201,500 |
| Jun 21, 2024 | 0.54 Dividend | |||||
| Jun 21, 2024 | 80.14 | 80.20 | 79.92 | 80.14 | 79.86 | 143,000 |
| Jun 20, 2024 | 80.88 | 81.09 | 80.71 | 80.95 | 80.13 | 159,500 |
| Jun 18, 2024 | 80.88 | 81.12 | 80.84 | 80.99 | 80.17 | 153,200 |
| Jun 17, 2024 | 80.44 | 80.88 | 80.18 | 80.82 | 80.00 | 167,000 |
| Jun 14, 2024 | 80.70 | 80.85 | 80.36 | 80.81 | 79.99 | 195,800 |
| Jun 13, 2024 | 81.71 | 81.79 | 80.99 | 81.30 | 80.48 | 143,500 |
| Jun 12, 2024 | 82.44 | 82.69 | 82.02 | 82.17 | 81.34 | 135,300 |
| Jun 11, 2024 | 81.26 | 81.43 | 80.86 | 81.31 | 80.49 | 150,500 |
| Jun 10, 2024 | 81.63 | 82.02 | 81.56 | 81.99 | 81.16 | 96,200 |
| Jun 7, 2024 | 82.02 | 82.24 | 81.75 | 81.80 | 80.97 | 149,200 |
| Jun 6, 2024 | 82.39 | 82.55 | 82.26 | 82.55 | 81.71 | 365,400 |
| Jun 5, 2024 | 81.81 | 82.09 | 81.51 | 82.09 | 81.26 | 192,100 |
| Jun 4, 2024 | 81.40 | 81.60 | 81.17 | 81.52 | 80.69 | 386,300 |
| Jun 3, 2024 | 81.53 | 81.58 | 81.08 | 81.40 | 80.57 | 170,900 |
| May 31, 2024 | 80.79 | 81.10 | 80.39 | 81.10 | 80.28 | 145,100 |
| May 30, 2024 | 80.03 | 80.30 | 79.90 | 80.06 | 79.25 | 173,200 |
| May 29, 2024 | 79.93 | 79.94 | 79.53 | 79.60 | 78.79 | 151,200 |
| May 28, 2024 | 81.29 | 81.29 | 80.50 | 80.71 | 79.89 | 255,900 |
| May 24, 2024 | 80.76 | 81.23 | 80.76 | 81.09 | 80.27 | 224,700 |
| May 23, 2024 | 81.57 | 81.57 | 80.46 | 80.65 | 79.83 | 158,400 |
| May 22, 2024 | 81.01 | 81.09 | 80.74 | 80.94 | 80.12 | 206,100 |
| May 21, 2024 | 81.52 | 81.53 | 81.25 | 81.42 | 80.59 | 192,700 |
| May 20, 2024 | 81.67 | 81.85 | 81.58 | 81.71 | 80.88 | 223,900 |
| May 17, 2024 | 81.38 | 81.54 | 81.19 | 81.54 | 80.71 | 154,200 |
| May 16, 2024 | 81.57 | 81.62 | 81.23 | 81.25 | 80.43 | 178,800 |
| May 15, 2024 | 81.13 | 81.58 | 81.07 | 81.58 | 80.75 | 207,600 |
| May 14, 2024 | 80.68 | 80.89 | 80.59 | 80.88 | 80.06 | 250,800 |
| May 13, 2024 | 80.81 | 80.81 | 80.43 | 80.48 | 79.66 | 237,200 |
| May 10, 2024 | 80.73 | 80.74 | 80.46 | 80.57 | 79.75 | 206,800 |
| May 9, 2024 | 80.09 | 80.52 | 80.02 | 80.52 | 79.70 | 176,500 |
| May 8, 2024 | 79.76 | 79.97 | 79.71 | 79.96 | 79.15 | 241,400 |
| May 7, 2024 | 80.21 | 80.28 | 80.01 | 80.13 | 79.32 | 196,100 |
| May 6, 2024 | 79.93 | 80.20 | 79.89 | 80.14 | 79.33 | 262,500 |
| May 3, 2024 | 79.78 | 79.95 | 79.33 | 79.73 | 78.92 | 204,700 |
| May 2, 2024 | 78.95 | 79.22 | 78.55 | 79.05 | 78.25 | 245,500 |
| May 1, 2024 | 78.32 | 79.16 | 78.18 | 78.30 | 77.51 | 211,300 |
| Apr 30, 2024 | 79.09 | 79.29 | 78.39 | 78.43 | 77.63 | 192,000 |
| Apr 29, 2024 | 79.22 | 79.37 | 79.04 | 79.25 | 78.45 | 183,700 |
| Apr 26, 2024 | 78.68 | 79.00 | 78.61 | 78.85 | 78.05 | 269,600 |
| Apr 25, 2024 | 77.74 | 78.54 | 77.55 | 78.48 | 77.68 | 202,100 |
| Apr 24, 2024 | 79.10 | 79.16 | 78.51 | 78.83 | 78.03 | 982,900 |
| Apr 23, 2024 | 78.81 | 79.29 | 78.59 | 79.23 | 78.43 | 238,700 |
| Apr 22, 2024 | 77.91 | 78.62 | 77.80 | 78.40 | 77.61 | 255,100 |
| Apr 19, 2024 | 77.60 | 77.83 | 77.39 | 77.56 | 76.77 | 219,900 |
| Apr 18, 2024 | 77.70 | 77.91 | 77.28 | 77.44 | 76.65 | 223,900 |
| Apr 17, 2024 | 78.12 | 78.12 | 77.43 | 77.76 | 76.97 | 301,400 |
| Apr 16, 2024 | 77.92 | 78.06 | 77.56 | 77.73 | 76.94 | 263,400 |
| Apr 15, 2024 | 79.38 | 79.47 | 78.28 | 78.43 | 77.63 | 308,500 |
| Apr 12, 2024 | 79.29 | 79.42 | 78.59 | 78.70 | 77.90 | 199,600 |
| Apr 11, 2024 | 80.02 | 80.04 | 79.18 | 79.91 | 79.10 | 189,400 |
| Apr 10, 2024 | 79.46 | 79.74 | 79.29 | 79.53 | 78.72 | 260,800 |
| Apr 9, 2024 | 80.83 | 80.87 | 80.18 | 80.55 | 79.73 | 317,300 |
| Apr 8, 2024 | 80.63 | 80.63 | 80.36 | 80.49 | 79.67 | 283,500 |
| Apr 5, 2024 | 80.04 | 80.49 | 79.91 | 80.35 | 79.54 | 351,400 |
| Apr 4, 2024 | 81.07 | 81.07 | 79.96 | 80.09 | 79.28 | 300,100 |
| Apr 3, 2024 | 80.05 | 80.71 | 80.05 | 80.56 | 79.74 | 249,100 |
| Apr 2, 2024 | 80.43 | 80.43 | 80.13 | 80.33 | 79.52 | 178,400 |
| Apr 1, 2024 | 81.42 | 81.46 | 80.86 | 81.00 | 80.18 | 342,600 |
| Mar 28, 2024 | 81.47 | 81.68 | 81.41 | 81.53 | 80.70 | 246,600 |
| Mar 27, 2024 | 81.55 | 81.65 | 81.37 | 81.65 | 80.82 | 262,500 |
| Mar 26, 2024 | 81.56 | 81.60 | 81.33 | 81.34 | 80.52 | 203,700 |
| Mar 25, 2024 | 81.29 | 81.48 | 81.24 | 81.27 | 80.45 | 252,500 |
| Mar 22, 2024 | 81.87 | 81.89 | 81.51 | 81.59 | 80.76 | 149,800 |
| Mar 21, 2024 | 81.87 | 81.99 | 81.71 | 81.80 | 80.97 | 229,900 |
| Mar 20, 2024 | 81.36 | 82.03 | 81.24 | 81.98 | 81.15 | 274,100 |
| Mar 19, 2024 | 81.15 | 81.40 | 80.99 | 81.32 | 80.50 | 256,200 |
| Mar 18, 2024 | 81.59 | 81.59 | 81.30 | 81.32 | 80.50 | 229,300 |
| Mar 15, 2024 | 0.43 Dividend | |||||
| Mar 15, 2024 | 81.74 | 81.74 | 81.24 | 81.46 | 80.63 | 343,200 |
| Mar 14, 2024 | 82.70 | 82.70 | 81.81 | 82.11 | 80.85 | 243,000 |
| Mar 13, 2024 | 82.66 | 82.73 | 82.47 | 82.62 | 81.35 | 246,900 |
| Mar 12, 2024 | 82.33 | 82.85 | 82.04 | 82.79 | 81.52 | 294,700 |
| Mar 11, 2024 | 82.10 | 82.25 | 81.83 | 82.23 | 80.97 | 194,400 |
| Mar 8, 2024 | 82.91 | 82.95 | 82.29 | 82.44 | 81.17 | 210,900 |
| Mar 7, 2024 | 82.33 | 82.72 | 82.26 | 82.61 | 81.34 | 300,300 |
| Mar 6, 2024 | 81.52 | 81.72 | 81.32 | 81.53 | 80.28 | 216,400 |
| Mar 5, 2024 | 81.15 | 81.25 | 80.54 | 80.75 | 79.51 | 291,200 |
| Mar 4, 2024 | 81.17 | 81.43 | 81.09 | 81.23 | 79.98 | 246,300 |
| Mar 1, 2024 | 80.93 | 81.34 | 80.63 | 81.29 | 80.04 | 325,800 |
| Feb 29, 2024 | 80.95 | 80.98 | 80.40 | 80.66 | 79.42 | 235,100 |
| Feb 28, 2024 | 80.47 | 80.51 | 80.32 | 80.41 | 79.17 | 281,300 |
| Feb 27, 2024 | 80.88 | 80.99 | 80.77 | 80.96 | 79.72 | 227,400 |
| Feb 26, 2024 | 81.30 | 81.30 | 80.91 | 81.06 | 79.81 | 212,200 |
| Feb 23, 2024 | 81.20 | 81.35 | 81.07 | 81.27 | 80.02 | 166,300 |
| Feb 22, 2024 | 80.62 | 81.03 | 80.47 | 81.03 | 79.78 | 2,769,600 |
| Feb 21, 2024 | 80.12 | 80.25 | 79.87 | 80.21 | 78.98 | 252,600 |
| Feb 20, 2024 | 80.48 | 80.50 | 80.01 | 80.20 | 78.97 | 229,000 |
| Feb 16, 2024 | 79.72 | 80.23 | 79.61 | 79.92 | 78.69 | 202,200 |
| Feb 15, 2024 | 79.52 | 79.87 | 79.46 | 79.85 | 78.62 | 267,600 |
| Feb 14, 2024 | 78.78 | 79.25 | 78.56 | 79.20 | 77.98 | 501,300 |
| Feb 13, 2024 | 78.47 | 78.53 | 77.79 | 78.09 | 76.89 | 296,200 |
| Feb 12, 2024 | 79.35 | 79.68 | 79.26 | 79.43 | 78.21 | 257,900 |
| Feb 9, 2024 | 79.35 | 79.56 | 79.10 | 79.47 | 78.25 | 394,900 |
| Feb 8, 2024 | 79.31 | 79.31 | 78.92 | 79.21 | 77.99 | 318,700 |
| Feb 7, 2024 | 79.53 | 79.70 | 79.44 | 79.49 | 78.27 | 329,900 |
| Feb 6, 2024 | 79.00 | 79.45 | 78.89 | 79.39 | 78.17 | 300,000 |
| Feb 5, 2024 | 79.05 | 79.13 | 78.64 | 78.95 | 77.74 | 213,200 |
| Feb 2, 2024 | 79.40 | 79.42 | 79.01 | 79.36 | 78.14 | 240,400 |
| Feb 1, 2024 | 79.43 | 80.08 | 79.39 | 80.08 | 78.85 | 468,300 |
| Jan 31, 2024 | 80.00 | 80.21 | 79.16 | 79.28 | 78.06 | 600,100 |
| Jan 30, 2024 | 79.60 | 79.67 | 79.29 | 79.59 | 78.37 | 249,500 |
| Jan 29, 2024 | 79.35 | 79.80 | 79.18 | 79.75 | 78.52 | 302,300 |
| Jan 26, 2024 | 79.32 | 79.34 | 79.04 | 79.16 | 77.94 | 237,500 |
| Jan 25, 2024 | 78.96 | 78.99 | 78.64 | 78.99 | 77.78 | 359,700 |
| Jan 24, 2024 | 79.30 | 79.30 | 78.64 | 78.69 | 77.48 | 273,700 |
| Jan 23, 2024 | 78.21 | 78.38 | 78.00 | 78.37 | 77.17 | 209,800 |
| Jan 22, 2024 | 78.72 | 78.90 | 78.53 | 78.62 | 77.41 | 254,100 |
| Jan 19, 2024 | 78.14 | 78.55 | 77.92 | 78.55 | 77.34 | 235,700 |
| Jan 18, 2024 | 77.90 | 78.27 | 77.75 | 78.26 | 77.06 | 180,200 |
| Jan 17, 2024 | 77.55 | 77.92 | 77.41 | 77.90 | 76.70 | 298,500 |
| Jan 16, 2024 | 78.91 | 78.99 | 78.42 | 78.58 | 77.37 | 316,800 |
| Jan 12, 2024 | 79.83 | 80.07 | 79.48 | 79.61 | 78.39 | 373,100 |
| Jan 11, 2024 | 79.22 | 79.25 | 78.32 | 79.01 | 77.80 | 301,400 |
| Jan 10, 2024 | 78.83 | 79.15 | 78.78 | 79.05 | 77.84 | 280,900 |
| Jan 9, 2024 | 78.47 | 78.56 | 78.27 | 78.41 | 77.20 | 467,200 |
| Jan 8, 2024 | 78.33 | 78.93 | 78.29 | 78.92 | 77.71 | 832,900 |
| Jan 5, 2024 | 78.18 | 78.82 | 78.04 | 78.24 | 77.04 | 285,100 |
| Jan 4, 2024 | 78.07 | 78.61 | 78.06 | 78.32 | 77.12 | 230,000 |
| Jan 3, 2024 | 77.90 | 78.29 | 77.66 | 78.08 | 76.88 | 243,800 |
| Jan 2, 2024 | 78.46 | 78.68 | 78.24 | 78.33 | 77.13 | 520,500 |
| Dec 29, 2023 | 79.30 | 79.53 | 79.12 | 79.34 | 78.12 | 198,700 |
| Dec 28, 2023 | 79.53 | 79.70 | 79.17 | 79.18 | 77.96 | 178,300 |
| Dec 27, 2023 | 78.92 | 79.36 | 78.91 | 79.32 | 78.10 | 252,100 |
| Dec 26, 2023 | 78.48 | 78.93 | 78.48 | 78.86 | 77.65 | 254,900 |
| Dec 22, 2023 | 78.43 | 78.65 | 78.21 | 78.46 | 77.25 | 273,800 |
| Dec 21, 2023 | 77.82 | 78.16 | 77.63 | 78.11 | 76.91 | 394,600 |
| Dec 20, 2023 | 77.83 | 77.90 | 76.87 | 76.94 | 75.76 | 274,100 |
| Dec 19, 2023 | 77.42 | 77.76 | 77.42 | 77.74 | 76.55 | 235,900 |
| Dec 18, 2023 | 0.37 Dividend | |||||
| Dec 18, 2023 | 77.21 | 77.28 | 76.88 | 77.12 | 75.93 | 493,600 |
| Dec 15, 2023 | 77.64 | 77.66 | 77.13 | 77.14 | 75.59 | 288,500 |
| Dec 14, 2023 | 77.56 | 78.02 | 77.46 | 77.77 | 76.20 | 424,200 |
| Dec 13, 2023 | 76.11 | 77.21 | 75.82 | 77.21 | 75.65 | 305,500 |
| Dec 12, 2023 | 75.84 | 76.00 | 75.54 | 75.99 | 74.46 | 338,500 |
| Dec 11, 2023 | 75.67 | 75.97 | 75.58 | 75.95 | 74.42 | 426,800 |
| Dec 8, 2023 | 75.41 | 75.80 | 75.35 | 75.72 | 74.19 | 567,800 |
| Dec 7, 2023 | 75.50 | 75.67 | 75.05 | 75.49 | 73.97 | 532,900 |
| Dec 6, 2023 | 75.85 | 75.92 | 75.38 | 75.39 | 73.87 | 222,100 |
| Dec 5, 2023 | 75.27 | 75.47 | 75.14 | 75.26 | 73.74 | 318,400 |
| Dec 4, 2023 | 75.51 | 75.76 | 75.32 | 75.58 | 74.06 | 240,100 |
| Dec 1, 2023 | 75.17 | 75.94 | 75.08 | 75.92 | 74.39 | 304,600 |
| Nov 30, 2023 | 75.20 | 75.27 | 74.79 | 75.18 | 73.67 | 192,100 |
| Nov 29, 2023 | 75.24 | 75.43 | 74.96 | 75.21 | 73.70 | 334,200 |
| Nov 28, 2023 | 74.83 | 75.23 | 74.71 | 75.08 | 73.57 | 298,700 |
| Nov 27, 2023 | 75.20 | 75.20 | 74.92 | 75.03 | 73.52 | 699,300 |
| Nov 24, 2023 | 75.02 | 75.30 | 74.99 | 75.28 | 73.76 | 79,200 |
| Nov 22, 2023 | 74.76 | 74.84 | 74.46 | 74.82 | 73.31 | 229,800 |
| Nov 21, 2023 | 74.75 | 74.82 | 74.45 | 74.47 | 72.97 | 444,600 |
| Nov 20, 2023 | 74.34 | 74.72 | 74.25 | 74.64 | 73.14 | 424,800 |
| Nov 17, 2023 | 74.25 | 74.37 | 74.06 | 74.37 | 72.87 | 277,700 |
| Nov 16, 2023 | 73.59 | 73.83 | 73.37 | 73.63 | 72.15 | 271,000 |
| Nov 15, 2023 | 73.98 | 74.09 | 73.66 | 73.72 | 72.24 | 258,200 |
| Nov 14, 2023 | 73.43 | 73.92 | 73.21 | 73.79 | 72.30 | 499,600 |
| Nov 13, 2023 | 71.95 | 72.48 | 71.75 | 72.39 | 70.93 | 255,300 |
| Nov 10, 2023 | 72.04 | 72.35 | 71.47 | 72.30 | 70.84 | 216,700 |
| Nov 9, 2023 | 72.55 | 72.72 | 72.00 | 72.07 | 70.62 | 250,800 |
| Nov 8, 2023 | 72.08 | 72.39 | 71.90 | 72.10 | 70.65 | 258,800 |
| Nov 7, 2023 | 72.05 | 72.20 | 71.83 | 72.11 | 70.66 | 250,100 |
| Nov 6, 2023 | 72.47 | 72.53 | 72.16 | 72.34 | 70.88 | 280,100 |
| Nov 3, 2023 | 72.35 | 72.73 | 72.32 | 72.55 | 71.09 | 213,400 |
| Nov 2, 2023 | 71.69 | 71.97 | 71.48 | 71.96 | 70.51 | 289,600 |
| Nov 1, 2023 | 70.00 | 70.57 | 69.93 | 70.56 | 69.14 | 535,100 |
| Oct 31, 2023 | 69.81 | 69.85 | 69.41 | 69.81 | 68.40 | 440,100 |
| Oct 30, 2023 | 69.53 | 69.79 | 69.34 | 69.71 | 68.31 | 236,400 |
| Oct 27, 2023 | 69.19 | 69.29 | 68.45 | 68.61 | 67.23 | 379,500 |
| Oct 26, 2023 | 69.62 | 69.70 | 69.08 | 69.32 | 67.92 | 226,000 |
| Oct 25, 2023 | 70.01 | 70.23 | 69.57 | 69.70 | 68.30 | 189,000 |
| Oct 24, 2023 | 69.96 | 70.21 | 69.80 | 70.12 | 68.71 | 220,400 |
| Oct 23, 2023 | 69.71 | 70.37 | 69.47 | 69.95 | 68.54 | 324,800 |
Related Tickers
GOEX Global X Gold Explorers ETF
36.72
+1.61%
FLAX Franklin FTSE Asia ex Japan ETF
24.53
-0.69%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.31%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
PSCM Invesco S&P SmallCap Materials ETF
79.79
+0.61%
KGRN KraneShares MSCI China Clean Technology ETF
22.77
+0.53%
RING iShares MSCI Global Gold Miners ETF
35.98
+0.50%
GXG Global X MSCI Colombia ETF
24.09
+0.50%
PSP Invesco Global Listed Private Equity ETF
69.17
-0.40%
GDX VanEck Gold Miners ETF
43.43
+0.64%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.52
+0.40%
NANR SPDR S&P North American Natural Resources ETF
58.10
+0.67%
USAI Pacer American Energy Independence ETF
37.07
+0.32%
SPXV ProShares S&P 500 ex-Health Care ETF
62.68
+0.32%
LEAD Siren DIVCON Leaders Dividend ETF
70.91
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.79
+0.30%
ATMP Barclays ETN+ Select MLP ETN
26.85
+0.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.07
+0.28%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.22
-0.42%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
CBON VanEck China Bond ETF
22.41
+0.25%
RINF ProShares Inflation Expectations ETF
33.07
+0.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
121.57
+0.22%
PPA Invesco Aerospace & Defense ETF
119.46
+0.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.06%
PSCI Invesco S&P SmallCap Industrials ETF
133.73
+0.18%
USCI United States Commodity Index Fund, LP
62.25
+0.17%
IXC iShares Global Energy ETF
41.50
+0.17%
CEFS Saba Closed-End Funds ETF
22.29
+0.20%
JDIV JPMorgan Dividend Leaders ETF
49.13
+0.16%
XLE The Energy Select Sector SPDR Fund
90.41
+0.08%
FAD First Trust Multi Cap Growth AlphaDEX Fund
137.64
+0.16%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.33
+0.20%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.65
+0.14%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.60
+0.13%
FLBL Franklin Senior Loan ETF
24.36
+0.14%
IAU iShares Gold Trust
51.49
+0.22%
VDE Vanguard Energy Index Fund ETF Shares
126.12
+0.10%
YLD Principal Active High Yield ETF
19.50
+0.09%
GLD SPDR?Gold Shares
251.80
+0.21%
BJAN Innovator U.S. Equity Buffer ETF - January
46.94
+0.09%
ONEY SPDR Russell 1000 Yield Focus ETF
113.06
-0.35%
IWL iShares Russell Top 200 ETF
142.81
-0.25%
FLTR VanEck IG Floating Rate ETF
25.45
+0.06%
SSPY Stratified LargeCap Index ETF
79.98
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.02%
TAXF American Century Diversified Municipal Bond ETF
50.90
-0.16%
FENY Fidelity MSCI Energy Index ETF
24.76
-0.04%
FLOT iShares Floating Rate Bond ETF
50.96
+0.03%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.79
+0.02%
XNTK SPDR NYSE Technology ETF
201.00
+0.19%
PULS PGIM Ultra Short Bond ETF
49.72
+0.02%
GSY Invesco Ultra Short Duration ETF
50.07
+0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.78
+0.01%
RAAX VanEck Inflation Allocation ETF
29.68
+0.01%
SPXN ProShares S&P 500 ex-Financials ETF
62.78
+0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.79
0.00%
BAPR Innovator U.S. Equity Buffer ETF - April
43.84
0.00%
EQIN Columbia U.S. Equity Income ETF
47.75
-0.36%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.13
+0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
BOUT Innovator IBD Breakout Opportunities ETF
37.43
+0.32%
PY Principal Value ETF
50.65
0.00%
IYM iShares U.S. Basic Materials ETF
153.25
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.58
-0.00%
EPU iShares MSCI Peru ETF
44.55
-0.00%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.30
-0.00%
FILL iShares MSCI Global Energy Producers ETF
25.21
-0.02%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.83
-0.02%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.20
-0.02%
IDX VanEck Indonesia Index ETF
17.97
-0.17%
PEXL Pacer US Export Leaders ETF
50.36
-0.03%
ESPO VanEck Video Gaming and eSports ETF
73.68
-0.03%
VPC Virtus Private Credit ETF
22.43
-0.08%
TOK iShares MSCI Kokusai ETF
117.96
-0.04%
YYY Amplify High Income ETF
12.26
-0.06%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.35
-1.13%
SCHO Schwab Short-Term U.S. Treasury ETF
24.31
-0.04%
VUSE Vident U.S. Equity Strategy ETF
58.65
-0.04%
NACP Impact Shares NAACP Minority Empowerment ETF
42.16
-0.05%
SPTS SPDR Portfolio Short Term Treasury ETF
29.19
-0.05%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.10%
HTUS Hull Tactical US ETF
44.54
-0.07%
MGK Vanguard Mega Cap Growth Index Fund
327.54
-0.07%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.34
-0.04%
IDU iShares U.S. Utilities ETF
103.54
-0.07%
PJUL Innovator U.S. Equity Power Buffer ETF - July
40.67
-0.17%
FSMB First Trust Short Duration Managed Municipal ETF
20.02
-0.07%
SCHG Schwab U.S. Large-Cap Growth ETF
26.56
-0.00%
POCT Innovator U.S. Equity Power Buffer ETF October
39.21
-0.13%
IYW iShares U.S. Technology ETF
154.97
-0.15%
IWY iShares Russell Top 200 Growth ETF
223.59
-0.10%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.19
-0.26%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.80
-0.32%
ILCG iShares Morningstar Growth ETF
85.96
-0.10%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.77
-0.10%