NYSEArca - Nasdaq Real Time Price USD
Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO)
As of 11:11 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 16, 2024 | 109.06 | 110.18 | 109.18 | 110.01 | 110.01 | 27,555 |
| Oct 15, 2024 | 108.08 | 109.66 | 107.98 | 108.46 | 108.46 | 71,800 |
| Oct 14, 2024 | 107.49 | 108.25 | 107.11 | 108.19 | 108.19 | 54,200 |
| Oct 11, 2024 | 105.75 | 107.57 | 105.68 | 107.46 | 107.46 | 70,800 |
| Oct 10, 2024 | 105.50 | 105.61 | 104.80 | 105.54 | 105.54 | 157,500 |
| Oct 9, 2024 | 106.06 | 107.08 | 105.71 | 106.41 | 106.41 | 79,400 |
| Oct 8, 2024 | 106.17 | 106.43 | 105.66 | 106.00 | 106.00 | 64,700 |
| Oct 7, 2024 | 106.90 | 106.90 | 105.50 | 106.22 | 106.22 | 79,200 |
| Oct 4, 2024 | 107.20 | 107.45 | 106.32 | 107.21 | 107.21 | 68,900 |
| Oct 3, 2024 | 105.78 | 106.03 | 105.17 | 105.72 | 105.72 | 80,300 |
| Oct 2, 2024 | 106.52 | 107.30 | 106.19 | 106.34 | 106.34 | 72,800 |
| Oct 1, 2024 | 108.00 | 108.00 | 106.08 | 106.78 | 106.78 | 98,000 |
| Sep 30, 2024 | 107.61 | 108.52 | 107.21 | 108.18 | 108.18 | 148,600 |
| Sep 27, 2024 | 108.13 | 109.06 | 107.59 | 107.83 | 107.83 | 125,300 |
| Sep 26, 2024 | 107.45 | 108.06 | 106.82 | 107.12 | 107.12 | 68,300 |
| Sep 25, 2024 | 107.81 | 107.81 | 106.34 | 106.47 | 106.47 | 101,500 |
| Sep 24, 2024 | 108.23 | 108.34 | 107.40 | 107.69 | 107.69 | 56,200 |
| Sep 23, 2024 | 108.12 | 108.53 | 107.33 | 107.84 | 107.84 | 66,600 |
| Sep 20, 2024 | 108.57 | 108.57 | 107.63 | 107.80 | 107.80 | 104,500 |
| Sep 19, 2024 | 109.12 | 109.12 | 107.78 | 108.79 | 108.79 | 136,900 |
| Sep 18, 2024 | 106.62 | 109.19 | 106.15 | 106.78 | 106.78 | 230,700 |
| Sep 17, 2024 | 106.65 | 107.76 | 106.33 | 106.65 | 106.65 | 91,100 |
| Sep 16, 2024 | 105.67 | 105.87 | 105.10 | 105.72 | 105.72 | 65,200 |
| Sep 13, 2024 | 103.82 | 105.41 | 103.82 | 105.38 | 105.38 | 74,600 |
| Sep 12, 2024 | 101.90 | 103.25 | 101.28 | 102.78 | 102.78 | 110,600 |
| Sep 11, 2024 | 100.89 | 101.56 | 99.13 | 101.43 | 101.43 | 111,800 |
| Sep 10, 2024 | 101.68 | 101.68 | 100.25 | 101.17 | 101.17 | 69,500 |
| Sep 9, 2024 | 101.94 | 102.28 | 101.21 | 101.63 | 101.63 | 89,500 |
| Sep 6, 2024 | 103.55 | 104.08 | 101.52 | 101.90 | 101.90 | 137,100 |
| Sep 5, 2024 | 104.56 | 104.56 | 103.20 | 103.52 | 103.52 | 87,900 |
| Sep 4, 2024 | 103.86 | 105.00 | 103.63 | 104.11 | 104.11 | 67,300 |
| Sep 3, 2024 | 106.27 | 106.87 | 104.04 | 104.18 | 104.18 | 168,700 |
| Aug 30, 2024 | 107.33 | 107.49 | 106.17 | 107.40 | 107.40 | 80,000 |
| Aug 29, 2024 | 106.98 | 107.71 | 106.15 | 106.91 | 106.91 | 102,000 |
| Aug 28, 2024 | 106.16 | 107.05 | 105.85 | 106.29 | 106.29 | 73,900 |
| Aug 27, 2024 | 106.62 | 106.85 | 106.11 | 106.53 | 106.53 | 64,200 |
| Aug 26, 2024 | 108.15 | 108.31 | 107.13 | 107.19 | 107.19 | 91,400 |
| Aug 23, 2024 | 104.97 | 107.73 | 104.83 | 107.27 | 107.27 | 97,300 |
| Aug 22, 2024 | 105.03 | 105.26 | 104.09 | 104.14 | 104.14 | 62,300 |
| Aug 21, 2024 | 104.51 | 105.10 | 104.01 | 105.10 | 105.10 | 76,900 |
| Aug 20, 2024 | 104.97 | 104.97 | 103.65 | 103.86 | 103.86 | 81,000 |
| Aug 19, 2024 | 104.28 | 105.00 | 104.15 | 104.96 | 104.96 | 59,200 |
| Aug 16, 2024 | 103.65 | 104.70 | 103.61 | 104.21 | 104.21 | 87,700 |
| Aug 15, 2024 | 103.40 | 104.42 | 103.03 | 103.78 | 103.78 | 95,600 |
| Aug 14, 2024 | 102.34 | 102.35 | 101.09 | 101.35 | 101.35 | 382,500 |
| Aug 13, 2024 | 101.07 | 102.12 | 100.46 | 102.00 | 102.00 | 65,200 |
| Aug 12, 2024 | 101.41 | 101.41 | 99.91 | 100.29 | 100.29 | 94,400 |
| Aug 9, 2024 | 101.82 | 101.82 | 100.86 | 101.51 | 101.51 | 47,000 |
| Aug 8, 2024 | 100.63 | 101.70 | 100.27 | 101.59 | 101.59 | 72,000 |
| Aug 7, 2024 | 102.09 | 102.16 | 99.19 | 99.43 | 99.43 | 129,300 |
| Aug 6, 2024 | 99.64 | 101.52 | 98.68 | 100.41 | 100.41 | 141,200 |
| Aug 5, 2024 | 97.05 | 100.37 | 96.76 | 99.16 | 99.16 | 262,300 |
| Aug 2, 2024 | 103.06 | 103.40 | 101.48 | 102.49 | 102.49 | 251,100 |
| Aug 1, 2024 | 109.27 | 109.64 | 105.25 | 106.03 | 106.03 | 212,200 |
| Jul 31, 2024 | 109.00 | 111.25 | 108.10 | 109.09 | 109.09 | 231,100 |
| Jul 30, 2024 | 108.18 | 108.85 | 107.74 | 108.29 | 108.29 | 184,800 |
| Jul 29, 2024 | 108.87 | 109.00 | 107.35 | 107.89 | 107.89 | 220,700 |
| Jul 26, 2024 | 108.13 | 108.73 | 107.31 | 108.47 | 108.47 | 221,000 |
| Jul 25, 2024 | 105.33 | 108.00 | 105.33 | 106.64 | 106.64 | 170,900 |
| Jul 24, 2024 | 106.67 | 107.70 | 105.08 | 105.08 | 105.08 | 104,100 |
| Jul 23, 2024 | 105.98 | 107.73 | 105.68 | 107.13 | 107.13 | 182,600 |
| Jul 22, 2024 | 105.14 | 106.41 | 104.00 | 106.40 | 106.40 | 159,600 |
| Jul 19, 2024 | 105.34 | 105.63 | 104.30 | 104.73 | 104.73 | 76,700 |
| Jul 18, 2024 | 106.84 | 108.32 | 105.00 | 105.40 | 105.40 | 130,800 |
| Jul 17, 2024 | 106.85 | 108.85 | 106.61 | 107.03 | 107.03 | 335,300 |
| Jul 16, 2024 | 104.82 | 107.71 | 104.75 | 107.65 | 107.65 | 228,700 |
| Jul 15, 2024 | 103.15 | 104.70 | 103.00 | 104.03 | 104.03 | 134,000 |
| Jul 12, 2024 | 102.49 | 103.29 | 102.36 | 102.39 | 102.39 | 140,400 |
| Jul 11, 2024 | 99.91 | 101.62 | 99.75 | 101.59 | 101.59 | 83,200 |
| Jul 10, 2024 | 97.53 | 98.26 | 97.37 | 98.15 | 98.15 | 94,600 |
| Jul 9, 2024 | 97.65 | 97.88 | 97.06 | 97.19 | 97.19 | 51,000 |
| Jul 8, 2024 | 97.74 | 98.44 | 97.68 | 97.76 | 97.76 | 55,600 |
| Jul 5, 2024 | 97.80 | 97.80 | 97.00 | 97.31 | 97.31 | 67,900 |
| Jul 3, 2024 | 97.99 | 98.52 | 97.83 | 97.83 | 97.83 | 52,200 |
| Jul 2, 2024 | 97.52 | 98.12 | 97.52 | 97.93 | 97.93 | 49,700 |
| Jul 1, 2024 | 98.50 | 98.81 | 97.16 | 97.37 | 97.37 | 63,900 |
| Jun 28, 2024 | 97.97 | 98.73 | 97.56 | 98.21 | 98.21 | 158,900 |
| Jun 27, 2024 | 97.08 | 97.42 | 96.82 | 97.39 | 97.39 | 94,500 |
| Jun 26, 2024 | 96.39 | 97.11 | 96.39 | 96.97 | 96.97 | 66,100 |
| Jun 25, 2024 | 97.63 | 97.63 | 96.71 | 96.99 | 96.99 | 49,800 |
| Jun 24, 2024 | 97.38 | 98.46 | 97.34 | 97.74 | 97.74 | 46,100 |
| Jun 21, 2024 | 96.92 | 97.19 | 96.53 | 97.19 | 97.19 | 36,800 |
| Jun 20, 2024 | 97.08 | 97.68 | 96.75 | 96.96 | 96.96 | 56,500 |
| Jun 18, 2024 | 97.15 | 97.75 | 97.13 | 97.39 | 97.39 | 64,900 |
| Jun 17, 2024 | 96.00 | 97.29 | 95.75 | 97.29 | 97.29 | 72,300 |
| Jun 14, 2024 | 96.80 | 96.94 | 95.90 | 96.32 | 96.32 | 78,700 |
| Jun 13, 2024 | 98.73 | 98.73 | 97.24 | 97.91 | 97.91 | 49,800 |
| Jun 12, 2024 | 99.63 | 100.40 | 98.66 | 98.96 | 98.96 | 74,100 |
| Jun 11, 2024 | 97.05 | 97.47 | 96.53 | 97.32 | 97.32 | 60,200 |
| Jun 10, 2024 | 97.32 | 97.75 | 96.71 | 97.72 | 97.72 | 206,300 |
| Jun 7, 2024 | 98.28 | 98.83 | 97.95 | 98.19 | 98.19 | 75,600 |
| Jun 6, 2024 | 99.62 | 99.86 | 98.99 | 99.23 | 99.23 | 54,100 |
| Jun 5, 2024 | 99.32 | 99.91 | 98.58 | 99.91 | 99.91 | 45,600 |
| Jun 4, 2024 | 99.65 | 99.65 | 98.77 | 98.77 | 98.77 | 85,800 |
| Jun 3, 2024 | 101.49 | 101.49 | 99.79 | 100.29 | 100.29 | 44,400 |
| May 31, 2024 | 99.85 | 100.61 | 99.62 | 100.60 | 100.60 | 127,700 |
| May 30, 2024 | 98.75 | 99.75 | 98.75 | 99.43 | 99.43 | 61,300 |
| May 29, 2024 | 98.30 | 98.74 | 98.01 | 98.30 | 98.30 | 49,600 |
| May 28, 2024 | 100.44 | 100.44 | 99.14 | 99.49 | 99.49 | 57,900 |
| May 24, 2024 | 99.59 | 99.87 | 99.29 | 99.84 | 99.84 | 46,300 |
| May 23, 2024 | 100.81 | 100.81 | 98.61 | 99.07 | 99.07 | 55,600 |
| May 22, 2024 | 100.98 | 101.10 | 100.13 | 100.51 | 100.51 | 41,600 |
| May 21, 2024 | 100.73 | 101.19 | 100.73 | 101.06 | 101.06 | 58,400 |
| May 20, 2024 | 101.27 | 101.81 | 101.15 | 101.15 | 101.15 | 64,900 |
| May 17, 2024 | 101.57 | 101.62 | 101.14 | 101.26 | 101.26 | 57,700 |
| May 16, 2024 | 101.70 | 101.72 | 101.29 | 101.50 | 101.50 | 78,300 |
| May 15, 2024 | 102.30 | 102.43 | 101.49 | 101.79 | 101.79 | 86,100 |
| May 14, 2024 | 101.26 | 101.95 | 100.88 | 101.35 | 101.35 | 92,500 |
| May 13, 2024 | 100.69 | 101.12 | 100.24 | 100.24 | 100.24 | 41,100 |
| May 10, 2024 | 100.83 | 100.83 | 99.70 | 100.14 | 100.14 | 75,800 |
| May 9, 2024 | 99.42 | 100.62 | 99.30 | 100.56 | 100.56 | 43,800 |
| May 8, 2024 | 98.49 | 99.38 | 98.49 | 99.30 | 99.30 | 37,800 |
| May 7, 2024 | 99.62 | 100.34 | 99.61 | 99.70 | 99.70 | 57,300 |
| May 6, 2024 | 99.02 | 99.55 | 99.02 | 99.48 | 99.48 | 63,800 |
| May 3, 2024 | 99.12 | 99.37 | 98.01 | 98.44 | 98.44 | 72,300 |
| May 2, 2024 | 97.15 | 97.63 | 96.32 | 97.49 | 97.49 | 42,000 |
| May 1, 2024 | 95.88 | 97.88 | 95.87 | 96.17 | 96.17 | 163,300 |
| Apr 30, 2024 | 96.84 | 97.10 | 95.76 | 95.76 | 95.76 | 75,400 |
| Apr 29, 2024 | 97.35 | 97.80 | 97.31 | 97.61 | 97.61 | 57,700 |
| Apr 26, 2024 | 96.56 | 97.33 | 96.36 | 97.01 | 97.01 | 52,000 |
| Apr 25, 2024 | 95.93 | 96.45 | 95.12 | 96.34 | 96.34 | 75,200 |
| Apr 24, 2024 | 97.20 | 97.30 | 96.39 | 96.91 | 96.91 | 148,600 |
| Apr 23, 2024 | 95.59 | 97.58 | 95.52 | 97.20 | 97.20 | 249,800 |
| Apr 22, 2024 | 95.05 | 96.05 | 94.60 | 95.64 | 95.64 | 55,200 |
| Apr 19, 2024 | 93.54 | 94.92 | 93.54 | 94.79 | 94.79 | 102,100 |
| Apr 18, 2024 | 94.01 | 95.07 | 93.57 | 94.04 | 94.04 | 83,600 |
| Apr 17, 2024 | 95.20 | 95.28 | 93.69 | 93.69 | 93.69 | 90,000 |
| Apr 16, 2024 | 94.60 | 95.01 | 93.76 | 94.65 | 94.65 | 143,900 |
| Apr 15, 2024 | 96.45 | 96.85 | 94.61 | 95.09 | 95.09 | 104,000 |
| Apr 12, 2024 | 96.84 | 97.30 | 95.54 | 96.01 | 96.01 | 126,600 |
| Apr 11, 2024 | 97.43 | 97.68 | 96.49 | 97.36 | 97.36 | 71,900 |
| Apr 10, 2024 | 98.00 | 98.11 | 96.48 | 96.90 | 96.90 | 123,800 |
| Apr 9, 2024 | 99.83 | 100.22 | 99.15 | 100.01 | 100.01 | 59,100 |
| Apr 8, 2024 | 99.45 | 99.77 | 99.10 | 99.53 | 99.53 | 64,100 |
| Apr 5, 2024 | 98.33 | 99.15 | 98.14 | 98.83 | 98.83 | 74,500 |
| Apr 4, 2024 | 100.17 | 100.45 | 98.19 | 98.39 | 98.39 | 108,900 |
| Apr 3, 2024 | 98.36 | 99.48 | 98.35 | 99.20 | 99.20 | 72,700 |
| Apr 2, 2024 | 99.60 | 99.60 | 98.12 | 98.67 | 98.67 | 99,000 |
| Apr 1, 2024 | 101.74 | 101.74 | 100.33 | 100.48 | 100.48 | 112,300 |
| Mar 28, 2024 | 101.03 | 102.03 | 101.03 | 101.50 | 101.50 | 90,800 |
| Mar 27, 2024 | 99.24 | 100.97 | 99.24 | 100.97 | 100.97 | 82,200 |
| Mar 26, 2024 | 99.14 | 99.45 | 98.52 | 98.63 | 98.63 | 223,300 |
| Mar 25, 2024 | 99.10 | 99.67 | 98.62 | 98.62 | 98.62 | 81,600 |
| Mar 22, 2024 | 100.14 | 100.37 | 98.85 | 98.85 | 98.85 | 153,200 |
| Mar 21, 2024 | 99.51 | 100.47 | 99.48 | 100.24 | 100.24 | 195,600 |
| Mar 20, 2024 | 97.17 | 99.47 | 96.94 | 99.05 | 99.05 | 201,100 |
| Mar 19, 2024 | 96.41 | 97.64 | 96.41 | 97.48 | 97.48 | 131,500 |
| Mar 18, 2024 | 97.34 | 97.40 | 96.60 | 96.82 | 96.82 | 79,800 |
| Mar 15, 2024 | 96.58 | 97.39 | 96.51 | 97.16 | 97.16 | 99,600 |
| Mar 14, 2024 | 98.13 | 98.16 | 96.00 | 96.79 | 96.79 | 81,000 |
| Mar 13, 2024 | 98.09 | 98.77 | 97.89 | 98.23 | 98.23 | 74,500 |
| Mar 12, 2024 | 98.35 | 98.51 | 97.50 | 98.09 | 98.09 | 121,800 |
| Mar 11, 2024 | 98.55 | 98.90 | 97.87 | 98.36 | 98.36 | 89,500 |
| Mar 8, 2024 | 99.59 | 100.28 | 98.57 | 98.86 | 98.86 | 96,500 |
| Mar 7, 2024 | 98.88 | 99.52 | 98.74 | 98.94 | 98.94 | 138,700 |
| Mar 6, 2024 | 98.64 | 98.64 | 97.72 | 98.07 | 98.07 | 79,400 |
| Mar 5, 2024 | 97.69 | 98.62 | 97.55 | 97.73 | 97.73 | 121,500 |
| Mar 4, 2024 | 98.90 | 99.25 | 98.13 | 98.16 | 98.16 | 75,600 |
| Mar 1, 2024 | 98.63 | 98.87 | 97.65 | 98.78 | 98.78 | 115,800 |
| Feb 29, 2024 | 98.76 | 99.25 | 97.80 | 98.33 | 98.33 | 110,900 |
| Feb 28, 2024 | 97.62 | 98.29 | 97.23 | 97.64 | 97.64 | 95,600 |
| Feb 27, 2024 | 98.29 | 98.58 | 98.01 | 98.31 | 98.31 | 95,000 |
| Feb 26, 2024 | 97.35 | 98.07 | 97.09 | 97.61 | 97.61 | 156,800 |
| Feb 23, 2024 | 97.17 | 98.02 | 96.87 | 97.57 | 97.57 | 82,800 |
| Feb 22, 2024 | 97.34 | 97.41 | 96.71 | 97.15 | 97.15 | 84,800 |
| Feb 21, 2024 | 96.87 | 97.10 | 96.33 | 97.03 | 97.03 | 109,800 |
| Feb 20, 2024 | 97.30 | 97.67 | 96.97 | 97.29 | 97.29 | 98,900 |
| Feb 16, 2024 | 98.28 | 99.31 | 97.89 | 98.29 | 98.29 | 100,200 |
| Feb 15, 2024 | 97.75 | 99.51 | 97.61 | 99.42 | 99.42 | 119,400 |
| Feb 14, 2024 | 96.41 | 97.23 | 95.58 | 96.86 | 96.86 | 79,900 |
| Feb 13, 2024 | 95.92 | 96.51 | 94.50 | 95.19 | 95.19 | 118,400 |
| Feb 12, 2024 | 97.08 | 99.08 | 97.08 | 98.68 | 98.68 | 147,700 |
| Feb 9, 2024 | 96.05 | 97.08 | 95.56 | 97.03 | 97.03 | 142,700 |
| Feb 8, 2024 | 94.47 | 95.88 | 94.22 | 95.84 | 95.84 | 84,000 |
| Feb 7, 2024 | 95.10 | 95.10 | 94.08 | 94.59 | 94.59 | 85,300 |
| Feb 6, 2024 | 94.15 | 95.00 | 93.82 | 94.75 | 94.75 | 104,300 |
| Feb 5, 2024 | 94.84 | 94.86 | 93.68 | 94.32 | 94.32 | 88,300 |
| Feb 2, 2024 | 95.17 | 96.36 | 94.81 | 95.78 | 95.78 | 107,300 |
| Feb 1, 2024 | 95.74 | 96.36 | 94.30 | 96.18 | 96.18 | 84,300 |
| Jan 31, 2024 | 97.42 | 98.01 | 95.08 | 95.13 | 95.13 | 279,900 |
| Jan 30, 2024 | 97.78 | 98.14 | 97.36 | 97.68 | 97.68 | 94,900 |
| Jan 29, 2024 | 97.13 | 98.17 | 96.48 | 98.11 | 98.11 | 302,100 |
| Jan 26, 2024 | 97.26 | 97.71 | 96.74 | 97.00 | 97.00 | 87,500 |
| Jan 25, 2024 | 97.48 | 97.74 | 96.13 | 96.94 | 96.94 | 225,300 |
| Jan 24, 2024 | 97.89 | 97.97 | 96.01 | 96.14 | 96.14 | 137,300 |
| Jan 23, 2024 | 98.13 | 98.32 | 96.60 | 96.89 | 96.89 | 230,200 |
| Jan 22, 2024 | 96.22 | 97.54 | 96.18 | 97.48 | 97.48 | 183,200 |
| Jan 19, 2024 | 94.94 | 95.55 | 93.96 | 95.44 | 95.44 | 95,800 |
| Jan 18, 2024 | 94.31 | 94.53 | 93.36 | 94.46 | 94.46 | 194,600 |
| Jan 17, 2024 | 93.22 | 94.12 | 92.93 | 93.69 | 93.69 | 120,900 |
| Jan 16, 2024 | 94.70 | 95.02 | 94.20 | 94.49 | 94.49 | 103,200 |
| Jan 12, 2024 | 96.68 | 97.10 | 95.21 | 95.51 | 95.51 | 76,100 |
| Jan 11, 2024 | 95.85 | 96.10 | 94.64 | 95.62 | 95.62 | 122,000 |
| Jan 10, 2024 | 95.96 | 96.40 | 95.34 | 96.37 | 96.37 | 101,400 |
| Jan 9, 2024 | 95.97 | 96.32 | 95.50 | 95.95 | 95.95 | 102,900 |
| Jan 8, 2024 | 95.45 | 97.04 | 95.15 | 97.04 | 97.04 | 93,500 |
| Jan 5, 2024 | 95.28 | 96.69 | 95.18 | 95.50 | 95.50 | 105,900 |
| Jan 4, 2024 | 95.93 | 96.50 | 95.79 | 95.80 | 95.80 | 126,400 |
| Jan 3, 2024 | 97.69 | 97.70 | 95.78 | 95.95 | 95.95 | 329,200 |
| Jan 2, 2024 | 98.35 | 99.49 | 97.92 | 98.63 | 98.63 | 225,900 |
| Dec 29, 2023 | 100.33 | 100.54 | 99.09 | 99.19 | 99.19 | 226,800 |
| Dec 28, 2023 | 100.43 | 100.82 | 99.97 | 100.46 | 100.46 | 203,300 |
| Dec 27, 2023 | 100.77 | 101.17 | 100.25 | 100.75 | 100.75 | 211,100 |
| Dec 26, 2023 | 99.63 | 100.58 | 99.24 | 100.33 | 100.33 | 283,700 |
| Dec 22, 2023 | 99.12 | 99.90 | 98.63 | 99.19 | 99.19 | 218,800 |
| Dec 21, 2023 | 98.02 | 98.70 | 97.61 | 98.61 | 98.61 | 193,900 |
| Dec 20, 2023 | 1.46 Dividend | |||||
| Dec 20, 2023 | 98.67 | 99.76 | 97.00 | 97.14 | 97.14 | 503,500 |
| Dec 19, 2023 | 98.99 | 100.40 | 98.99 | 100.20 | 98.74 | 412,100 |
| Dec 18, 2023 | 98.83 | 98.92 | 98.08 | 98.26 | 96.83 | 105,600 |
| Dec 15, 2023 | 99.61 | 99.61 | 97.83 | 98.35 | 96.92 | 180,400 |
| Dec 14, 2023 | 98.01 | 99.82 | 98.00 | 99.21 | 97.77 | 210,300 |
| Dec 13, 2023 | 93.52 | 96.50 | 92.75 | 96.49 | 95.09 | 109,800 |
| Dec 12, 2023 | 93.32 | 93.65 | 92.75 | 93.33 | 91.97 | 72,200 |
| Dec 11, 2023 | 92.93 | 93.54 | 92.80 | 93.53 | 92.17 | 113,000 |
| Dec 8, 2023 | 92.35 | 93.35 | 92.15 | 92.89 | 91.54 | 163,200 |
| Dec 7, 2023 | 91.55 | 92.43 | 91.19 | 92.43 | 91.08 | 78,800 |
| Dec 6, 2023 | 92.34 | 93.39 | 91.29 | 91.38 | 90.05 | 147,500 |
| Dec 5, 2023 | 92.64 | 92.64 | 91.35 | 91.57 | 90.24 | 86,700 |
| Dec 4, 2023 | 91.27 | 92.96 | 91.22 | 92.92 | 91.57 | 149,400 |
| Dec 1, 2023 | 88.99 | 91.79 | 88.54 | 91.74 | 90.40 | 191,100 |
| Nov 30, 2023 | 89.33 | 89.49 | 88.57 | 89.22 | 87.92 | 173,300 |
| Nov 29, 2023 | 89.41 | 90.29 | 88.76 | 88.90 | 87.61 | 108,700 |
| Nov 28, 2023 | 88.98 | 89.15 | 88.21 | 88.62 | 87.33 | 83,500 |
| Nov 27, 2023 | 88.95 | 89.22 | 88.39 | 88.97 | 87.67 | 76,800 |
| Nov 24, 2023 | 88.90 | 89.46 | 88.71 | 89.28 | 87.98 | 54,200 |
| Nov 22, 2023 | 89.02 | 89.39 | 88.53 | 88.90 | 87.61 | 86,300 |
| Nov 21, 2023 | 88.89 | 88.93 | 88.39 | 88.42 | 87.13 | 100,500 |
| Nov 20, 2023 | 89.11 | 89.57 | 88.64 | 89.40 | 88.10 | 87,100 |
| Nov 17, 2023 | 88.80 | 89.35 | 88.73 | 89.04 | 87.74 | 127,000 |
| Nov 16, 2023 | 89.26 | 89.33 | 87.86 | 88.15 | 86.87 | 71,300 |
| Nov 15, 2023 | 89.36 | 90.84 | 89.25 | 89.53 | 88.23 | 118,700 |
| Nov 14, 2023 | 87.14 | 89.36 | 87.14 | 89.28 | 87.98 | 126,200 |
| Nov 13, 2023 | 84.50 | 85.07 | 84.00 | 84.73 | 83.50 | 708,300 |
| Nov 10, 2023 | 84.33 | 85.00 | 83.68 | 84.78 | 83.55 | 127,800 |
| Nov 9, 2023 | 85.57 | 85.57 | 83.70 | 83.82 | 82.60 | 97,800 |
| Nov 8, 2023 | 85.91 | 85.92 | 84.72 | 84.93 | 83.69 | 111,900 |
| Nov 7, 2023 | 85.95 | 86.25 | 85.51 | 85.74 | 84.49 | 92,700 |
| Nov 6, 2023 | 87.30 | 87.30 | 85.99 | 86.41 | 85.15 | 85,200 |
| Nov 3, 2023 | 86.42 | 87.83 | 86.42 | 87.23 | 85.96 | 183,200 |
| Nov 2, 2023 | 83.70 | 84.96 | 83.70 | 84.89 | 83.65 | 172,400 |
| Nov 1, 2023 | 82.24 | 82.76 | 81.55 | 82.76 | 81.55 | 214,100 |
| Oct 31, 2023 | 81.80 | 82.48 | 81.60 | 82.30 | 81.10 | 140,100 |
| Oct 30, 2023 | 81.88 | 82.33 | 81.10 | 81.65 | 80.46 | 118,200 |
| Oct 27, 2023 | 82.14 | 82.31 | 80.90 | 81.22 | 80.04 | 161,500 |
| Oct 26, 2023 | 81.99 | 82.83 | 81.58 | 81.96 | 80.77 | 137,700 |
| Oct 25, 2023 | 82.31 | 82.62 | 81.67 | 81.75 | 80.56 | 150,600 |
| Oct 24, 2023 | 83.00 | 83.36 | 82.40 | 82.76 | 81.55 | 140,700 |
| Oct 23, 2023 | 82.65 | 83.46 | 82.25 | 82.25 | 81.05 | 171,800 |
| Oct 20, 2023 | 84.09 | 84.37 | 83.04 | 83.11 | 81.90 | 116,000 |
| Oct 19, 2023 | 85.28 | 85.79 | 83.90 | 84.06 | 82.84 | 102,700 |
| Oct 18, 2023 | 86.42 | 86.42 | 85.25 | 85.38 | 84.14 | 87,500 |
| Oct 17, 2023 | 85.44 | 87.62 | 85.44 | 86.98 | 85.71 | 234,500 |
| Oct 16, 2023 | 85.04 | 86.18 | 85.01 | 86.02 | 84.77 | 88,600 |
Related Tickers
IHF iShares U.S. Healthcare Providers ETF
56.09
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.18
+2.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.72
+1.96%
XSVM Invesco S&P SmallCap Value with Momentum ETF
56.09
+1.94%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.66
+1.87%
DINT Davis Select International ETF
23.94
+1.82%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.89
+1.78%
BLCN Siren Nasdaq NexGen Economy ETF
26.05
+1.80%
XME SPDR S&P Metals and Mining ETF
65.33
+1.78%
BLOK Amplify Transformational Data Sharing ETF
39.99
+1.78%
THD iShares MSCI Thailand ETF
68.89
+1.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
49.02
+1.73%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.23
+1.72%
KALL KraneShares MSCI All China Index ETF
21.86
+1.67%
UTES Virtus Reaves Utilities ETF
65.27
+1.67%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.34
+1.67%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.22
+1.66%
TUR iShares MSCI Turkey ETF
33.90
+1.49%
DWAS Invesco DWA SmallCap Momentum ETF
95.55
+1.59%
GOEX Global X Gold Explorers ETF
34.73
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.85
+1.54%
XSMO Invesco S&P SmallCap Momentum ETF
68.26
+1.53%
CNYA iShares MSCI China A ETF
28.79
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.22
+1.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.69
+1.48%
PKB Invesco Building & Construction ETF
82.50
+1.44%
IJR iShares Core S&P Small-Cap ETF
118.77
+1.39%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
41.86
+1.41%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.37%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.17
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.35
+1.38%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.77
+1.38%
AIA iShares Asia 50 ETF
73.37
+1.51%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.88
+1.36%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.06
+1.36%
IFRA iShares U.S. Infrastructure ETF
48.23
+1.36%
FNDA Schwab Fundamental U.S. Small Company ETF
30.34
+1.28%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.00
+1.36%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
XHB SPDR S&P Homebuilders ETF
125.44
+1.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.55
+1.32%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.12
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
119.05
+1.31%
FLTW Franklin FTSE Taiwan ETF
49.38
+1.28%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.98
+1.29%
HOMZ The Hoya Capital Housing ETF
50.80
+1.28%
XSD SPDR S&P Semiconductor ETF
243.67
+1.25%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.39
+1.23%
EWT iShares MSCI Taiwan ETF
55.26
+1.22%
ITB iShares U.S. Home Construction ETF
128.81
+1.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.65
+1.20%
FLHK Franklin FTSE Hong Kong ETF
18.65
+1.19%
SYLD Cambria Shareholder Yield ETF
73.38
+1.19%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.17
+1.17%
PSC Principal U.S. Small-Cap ETF
53.02
+1.16%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.65
+1.16%
FYX First Trust Small Cap Core AlphaDEX Fund
101.12
+1.16%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.17
+1.41%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.89
+1.15%
XLU The Utilities Select Sector SPDR Fund
81.56
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.42
+1.14%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
45.60
+1.15%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.31
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
42.39
+1.11%
FXO First Trust Financials AlphaDEX Fund
53.69
+1.13%
SPEM SPDR Portfolio Emerging Markets ETF
41.01
+1.13%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.07
+1.13%
FSMD Fidelity Small-Mid Multifactor ETF
42.29
+1.12%
KCE SPDR S&P Capital Markets ETF
133.64
+1.11%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.18
+1.09%
VPU Vanguard Utilities Index Fund ETF Shares
175.58
+1.07%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.06
+1.07%
GMF SPDR?S&P?Emerging Asia Pacific ETF
122.46
+1.06%
VB Vanguard Small-Cap Index Fund ETF Shares
242.56
+1.02%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.05%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
108.18
+1.00%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.34
+1.04%
IJH iShares Core S&P Mid-Cap ETF
63.88
+1.00%
FUTY Fidelity MSCI Utilities Index ETF
52.29
+1.02%
DWLD Davis Select Worldwide ETF
37.94
+1.02%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.69
+1.00%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.03
+1.12%
XMHQ Invesco S&P MidCap Quality ETF
104.94
+1.00%
COPX Global X Copper Miners ETF
45.70
+0.98%
PSP Invesco Global Listed Private Equity ETF
68.31
+0.99%
FXZ First Trust Materials AlphaDEX Fund
67.21
+0.98%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.33
+1.52%
MDYG SPDR?S&P?400 Mid Cap Growth ETF
89.75
+0.94%
EZA iShares MSCI South Africa ETF
49.56
+0.98%
FDEM Fidelity Emerging Markets Multifactor ETF
26.83
+0.98%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.28
+0.97%
EYLD Cambria Emerging Shareholder Yield ETF
33.92
+0.96%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.79
+0.95%
IYG iShares U.S. Financial Services ETF
74.67
+0.95%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.35
+0.94%
VFMF Vanguard U.S. Multifactor ETF Shares
134.22
+0.93%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
24.98
+0.93%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.04
+0.71%
EMGF iShares Emerging Markets Equity Factor ETF
49.49
+1.00%