NYSEArca - Delayed Quote USD
Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 6:59 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 23, 2024 | 191.53 | 192.03 | 190.84 | 191.65 | 191.65 | 58,800 |
| Oct 22, 2024 | 191.65 | 192.20 | 190.95 | 191.83 | 191.83 | 61,800 |
| Oct 21, 2024 | 193.91 | 194.12 | 192.03 | 192.41 | 192.41 | 93,500 |
| Oct 18, 2024 | 193.66 | 194.23 | 193.12 | 194.03 | 194.03 | 76,800 |
| Oct 17, 2024 | 194.19 | 194.22 | 193.49 | 193.80 | 193.80 | 45,600 |
| Oct 16, 2024 | 192.97 | 194.21 | 192.90 | 194.09 | 194.09 | 50,800 |
| Oct 15, 2024 | 192.83 | 194.12 | 192.35 | 192.47 | 192.47 | 144,500 |
| Oct 14, 2024 | 192.00 | 193.25 | 191.55 | 193.19 | 193.19 | 60,300 |
| Oct 11, 2024 | 190.33 | 191.99 | 190.33 | 191.89 | 191.89 | 59,500 |
| Oct 10, 2024 | 190.45 | 190.45 | 189.40 | 189.66 | 189.66 | 62,900 |
| Oct 9, 2024 | 189.05 | 190.64 | 188.65 | 190.45 | 190.45 | 57,900 |
| Oct 8, 2024 | 188.96 | 189.27 | 188.39 | 188.99 | 188.99 | 63,800 |
| Oct 7, 2024 | 189.87 | 189.87 | 188.18 | 188.63 | 188.63 | 126,700 |
| Oct 4, 2024 | 189.61 | 190.17 | 188.89 | 190.13 | 190.13 | 76,400 |
| Oct 3, 2024 | 189.31 | 189.31 | 188.35 | 188.88 | 188.88 | 57,000 |
| Oct 2, 2024 | 189.68 | 190.14 | 188.91 | 189.72 | 189.72 | 62,800 |
| Oct 1, 2024 | 190.54 | 190.57 | 189.23 | 190.08 | 190.08 | 148,000 |
| Sep 30, 2024 | 189.87 | 190.72 | 189.04 | 190.72 | 190.72 | 93,600 |
| Sep 27, 2024 | 1.06 Dividend | |||||
| Sep 27, 2024 | 189.89 | 190.94 | 189.74 | 189.87 | 189.87 | 49,800 |
| Sep 26, 2024 | 189.92 | 190.51 | 189.85 | 190.37 | 189.31 | 59,400 |
| Sep 25, 2024 | 190.52 | 190.88 | 189.00 | 189.16 | 188.10 | 89,500 |
| Sep 24, 2024 | 190.64 | 190.90 | 190.00 | 190.40 | 189.34 | 50,600 |
| Sep 23, 2024 | 190.15 | 190.56 | 189.98 | 190.55 | 189.49 | 52,600 |
| Sep 20, 2024 | 189.58 | 189.74 | 188.81 | 189.57 | 188.51 | 81,100 |
| Sep 19, 2024 | 190.69 | 190.74 | 189.51 | 190.12 | 189.06 | 213,100 |
| Sep 18, 2024 | 189.24 | 190.70 | 188.50 | 188.75 | 187.70 | 57,400 |
| Sep 17, 2024 | 189.48 | 190.16 | 188.74 | 189.24 | 188.18 | 107,400 |
| Sep 16, 2024 | 188.45 | 189.48 | 188.40 | 189.18 | 188.12 | 60,300 |
| Sep 13, 2024 | 186.94 | 188.05 | 186.94 | 187.77 | 186.72 | 55,800 |
| Sep 12, 2024 | 186.01 | 186.62 | 184.89 | 186.44 | 185.40 | 93,100 |
| Sep 11, 2024 | 185.86 | 185.99 | 182.48 | 185.85 | 184.81 | 73,700 |
| Sep 10, 2024 | 187.02 | 187.02 | 185.08 | 186.38 | 185.34 | 67,200 |
| Sep 9, 2024 | 185.52 | 187.36 | 185.25 | 186.72 | 185.68 | 158,700 |
| Sep 6, 2024 | 186.53 | 187.28 | 184.45 | 184.52 | 183.49 | 77,300 |
| Sep 5, 2024 | 188.33 | 188.33 | 185.74 | 186.51 | 185.47 | 84,800 |
| Sep 4, 2024 | 188.00 | 189.03 | 187.29 | 187.96 | 186.91 | 63,700 |
| Sep 3, 2024 | 188.74 | 189.30 | 187.42 | 188.09 | 187.04 | 83,500 |
| Aug 30, 2024 | 188.45 | 189.70 | 187.77 | 189.66 | 188.60 | 65,100 |
| Aug 29, 2024 | 187.82 | 188.79 | 186.66 | 188.09 | 187.04 | 224,700 |
| Aug 28, 2024 | 187.46 | 188.12 | 186.47 | 187.43 | 186.38 | 67,600 |
| Aug 27, 2024 | 187.41 | 187.59 | 187.05 | 187.57 | 186.52 | 57,600 |
| Aug 26, 2024 | 187.32 | 188.19 | 187.11 | 187.26 | 186.22 | 71,900 |
| Aug 23, 2024 | 185.76 | 186.98 | 185.49 | 186.77 | 185.73 | 73,400 |
| Aug 22, 2024 | 185.41 | 185.72 | 184.60 | 185.09 | 184.06 | 101,300 |
| Aug 21, 2024 | 185.15 | 185.25 | 184.43 | 185.19 | 184.16 | 74,400 |
| Aug 20, 2024 | 184.86 | 184.86 | 184.17 | 184.46 | 183.43 | 66,700 |
| Aug 19, 2024 | 183.92 | 184.98 | 183.92 | 184.94 | 183.91 | 62,600 |
| Aug 16, 2024 | 182.75 | 183.84 | 182.75 | 183.82 | 182.79 | 60,800 |
| Aug 15, 2024 | 182.93 | 183.37 | 182.30 | 183.05 | 182.03 | 69,000 |
| Aug 14, 2024 | 180.46 | 181.63 | 180.35 | 181.20 | 180.19 | 80,500 |
| Aug 13, 2024 | 179.40 | 180.44 | 178.79 | 180.40 | 179.39 | 78,800 |
| Aug 12, 2024 | 179.85 | 179.98 | 178.48 | 178.94 | 177.94 | 64,800 |
| Aug 9, 2024 | 179.23 | 180.00 | 178.20 | 179.42 | 178.42 | 61,600 |
| Aug 8, 2024 | 177.34 | 179.43 | 177.00 | 179.43 | 178.43 | 79,900 |
| Aug 7, 2024 | 178.87 | 179.84 | 176.58 | 176.79 | 175.80 | 75,800 |
| Aug 6, 2024 | 176.60 | 179.50 | 176.16 | 177.53 | 176.54 | 176,400 |
| Aug 5, 2024 | 177.60 | 177.75 | 175.57 | 176.16 | 175.18 | 201,600 |
| Aug 2, 2024 | 181.91 | 182.42 | 178.74 | 180.47 | 179.46 | 107,300 |
| Aug 1, 2024 | 184.42 | 185.03 | 182.10 | 182.99 | 181.97 | 201,100 |
| Jul 31, 2024 | 184.70 | 185.49 | 183.72 | 184.05 | 183.02 | 140,900 |
| Jul 30, 2024 | 183.17 | 184.32 | 183.17 | 183.78 | 182.75 | 89,900 |
| Jul 29, 2024 | 183.14 | 183.25 | 182.02 | 183.01 | 181.99 | 98,900 |
| Jul 26, 2024 | 181.69 | 183.58 | 181.69 | 183.14 | 182.12 | 184,600 |
| Jul 25, 2024 | 180.32 | 182.74 | 180.23 | 180.65 | 179.64 | 162,300 |
| Jul 24, 2024 | 180.69 | 181.30 | 180.02 | 180.28 | 179.27 | 78,200 |
| Jul 23, 2024 | 181.68 | 181.68 | 180.79 | 180.84 | 179.83 | 68,200 |
| Jul 22, 2024 | 181.37 | 181.78 | 180.33 | 181.78 | 180.77 | 83,600 |
| Jul 19, 2024 | 182.18 | 182.34 | 180.77 | 180.92 | 179.91 | 63,600 |
| Jul 18, 2024 | 183.40 | 184.86 | 181.97 | 182.24 | 181.22 | 94,600 |
| Jul 17, 2024 | 182.43 | 184.34 | 182.43 | 183.87 | 182.84 | 242,500 |
| Jul 16, 2024 | 180.71 | 182.97 | 180.43 | 182.97 | 181.95 | 332,400 |
| Jul 15, 2024 | 180.12 | 180.93 | 179.92 | 180.27 | 179.26 | 85,400 |
| Jul 12, 2024 | 179.20 | 180.57 | 179.00 | 179.64 | 178.64 | 93,100 |
| Jul 11, 2024 | 177.35 | 178.81 | 177.35 | 178.59 | 177.59 | 81,400 |
| Jul 10, 2024 | 175.85 | 177.16 | 175.60 | 177.16 | 176.17 | 94,500 |
| Jul 9, 2024 | 175.49 | 176.43 | 174.96 | 175.55 | 174.57 | 67,700 |
| Jul 8, 2024 | 175.78 | 176.37 | 175.15 | 175.58 | 174.60 | 79,000 |
| Jul 5, 2024 | 175.56 | 175.59 | 174.48 | 175.41 | 174.43 | 75,800 |
| Jul 3, 2024 | 175.76 | 176.00 | 175.25 | 175.35 | 174.37 | 67,000 |
| Jul 2, 2024 | 174.88 | 175.68 | 174.71 | 175.68 | 174.70 | 108,200 |
| Jul 1, 2024 | 176.35 | 177.01 | 174.65 | 175.00 | 174.02 | 117,200 |
| Jun 28, 2024 | 0.99 Dividend | |||||
| Jun 28, 2024 | 176.00 | 176.72 | 175.27 | 175.78 | 174.80 | 94,900 |
| Jun 27, 2024 | 176.82 | 176.84 | 175.89 | 176.74 | 174.77 | 79,000 |
| Jun 26, 2024 | 176.85 | 177.00 | 176.29 | 176.88 | 174.91 | 74,100 |
| Jun 25, 2024 | 178.82 | 178.82 | 176.97 | 177.38 | 175.40 | 90,500 |
| Jun 24, 2024 | 177.90 | 179.55 | 177.75 | 178.90 | 176.91 | 89,300 |
| Jun 21, 2024 | 177.70 | 177.71 | 176.93 | 177.52 | 175.54 | 62,300 |
| Jun 20, 2024 | 176.67 | 177.81 | 176.27 | 177.37 | 175.39 | 65,200 |
| Jun 18, 2024 | 176.30 | 177.05 | 176.22 | 176.88 | 174.91 | 84,100 |
| Jun 17, 2024 | 174.93 | 176.30 | 174.49 | 176.12 | 174.16 | 63,900 |
| Jun 14, 2024 | 175.11 | 175.43 | 174.18 | 175.35 | 173.40 | 90,700 |
| Jun 13, 2024 | 176.06 | 176.06 | 174.79 | 175.81 | 173.85 | 54,700 |
| Jun 12, 2024 | 178.09 | 178.09 | 175.95 | 176.23 | 174.27 | 76,500 |
| Jun 11, 2024 | 176.84 | 176.84 | 175.57 | 176.53 | 174.56 | 70,200 |
| Jun 10, 2024 | 177.03 | 177.61 | 176.47 | 177.61 | 175.63 | 54,400 |
| Jun 7, 2024 | 177.16 | 178.34 | 176.85 | 177.17 | 175.20 | 53,600 |
| Jun 6, 2024 | 177.42 | 178.00 | 177.01 | 177.45 | 175.47 | 66,300 |
| Jun 5, 2024 | 177.55 | 177.66 | 176.31 | 177.66 | 175.68 | 66,300 |
| Jun 4, 2024 | 176.68 | 177.43 | 176.23 | 177.04 | 175.07 | 105,400 |
| Jun 3, 2024 | 178.21 | 178.21 | 176.12 | 177.28 | 175.30 | 95,800 |
| May 31, 2024 | 175.66 | 178.39 | 175.47 | 178.39 | 176.40 | 56,500 |
| May 30, 2024 | 174.12 | 175.30 | 174.12 | 175.12 | 173.17 | 68,600 |
| May 29, 2024 | 174.85 | 174.85 | 174.07 | 174.16 | 172.22 | 145,800 |
| May 28, 2024 | 177.30 | 177.30 | 175.50 | 176.07 | 174.11 | 66,000 |
| May 24, 2024 | 177.23 | 177.78 | 177.18 | 177.30 | 175.32 | 60,000 |
| May 23, 2024 | 179.36 | 179.36 | 176.60 | 176.71 | 174.74 | 63,700 |
| May 22, 2024 | 179.44 | 179.96 | 178.85 | 179.27 | 177.27 | 56,100 |
| May 21, 2024 | 179.50 | 179.88 | 179.32 | 179.75 | 177.75 | 47,100 |
| May 20, 2024 | 180.58 | 180.60 | 179.48 | 179.51 | 177.51 | 52,100 |
| May 17, 2024 | 180.02 | 180.58 | 179.81 | 180.49 | 178.48 | 44,200 |
| May 16, 2024 | 180.05 | 180.54 | 179.88 | 179.99 | 177.98 | 75,100 |
| May 15, 2024 | 179.40 | 180.00 | 179.10 | 179.88 | 177.88 | 93,400 |
| May 14, 2024 | 178.44 | 178.90 | 177.85 | 178.50 | 176.51 | 74,000 |
| May 13, 2024 | 178.61 | 179.20 | 178.00 | 178.03 | 176.05 | 56,000 |
| May 10, 2024 | 178.20 | 178.32 | 177.88 | 178.21 | 176.22 | 72,100 |
| May 9, 2024 | 176.18 | 177.74 | 176.12 | 177.74 | 175.76 | 78,400 |
| May 8, 2024 | 175.62 | 176.30 | 175.58 | 176.03 | 174.07 | 115,000 |
| May 7, 2024 | 175.66 | 176.21 | 175.66 | 175.94 | 173.98 | 74,100 |
| May 6, 2024 | 175.14 | 175.39 | 174.69 | 175.34 | 173.39 | 67,400 |
| May 3, 2024 | 174.62 | 174.76 | 173.47 | 174.26 | 172.32 | 63,100 |
| May 2, 2024 | 173.60 | 173.75 | 172.38 | 173.39 | 171.46 | 62,500 |
| May 1, 2024 | 172.58 | 174.30 | 172.18 | 172.39 | 170.47 | 74,100 |
| Apr 30, 2024 | 174.42 | 174.42 | 172.86 | 172.89 | 170.96 | 209,300 |
| Apr 29, 2024 | 174.52 | 175.13 | 174.36 | 175.04 | 173.09 | 69,500 |
| Apr 26, 2024 | 173.91 | 174.70 | 173.91 | 174.07 | 172.13 | 56,700 |
| Apr 25, 2024 | 174.25 | 174.78 | 173.19 | 174.42 | 172.48 | 67,500 |
| Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 173.04 | 72,600 |
| Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 173.12 | 69,900 |
| Apr 22, 2024 | 173.14 | 174.64 | 172.34 | 173.83 | 171.89 | 113,900 |
| Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 170.48 | 78,900 |
| Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 169.09 | 78,500 |
| Apr 17, 2024 | 171.52 | 171.77 | 170.26 | 170.87 | 168.97 | 150,100 |
| Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 168.94 | 80,400 |
| Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 169.89 | 75,900 |
| Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 170.67 | 83,300 |
| Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 173.23 | 70,800 |
| Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 173.80 | 90,000 |
| Apr 9, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 176.17 | 58,400 |
| Apr 8, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 175.70 | 58,200 |
| Apr 5, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 175.49 | 90,200 |
| Apr 4, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 174.51 | 98,200 |
| Apr 3, 2024 | 178.19 | 178.56 | 177.77 | 178.13 | 176.15 | 67,600 |
| Apr 2, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 176.42 | 104,300 |
| Apr 1, 2024 | 180.84 | 180.85 | 179.45 | 179.46 | 177.46 | 125,800 |
| Mar 28, 2024 | 180.26 | 180.98 | 180.08 | 180.47 | 178.46 | 134,900 |
| Mar 27, 2024 | 178.05 | 179.94 | 178.05 | 179.90 | 177.90 | 80,800 |
| Mar 26, 2024 | 177.63 | 177.69 | 177.13 | 177.25 | 175.27 | 96,300 |
| Mar 25, 2024 | 177.52 | 177.91 | 177.14 | 177.25 | 175.27 | 67,800 |
| Mar 22, 2024 | 0.79 Dividend | |||||
| Mar 22, 2024 | 178.72 | 178.77 | 177.47 | 177.53 | 175.55 | 101,200 |
| Mar 21, 2024 | 179.00 | 179.84 | 178.89 | 179.27 | 176.50 | 76,000 |
| Mar 20, 2024 | 176.97 | 178.43 | 176.72 | 178.24 | 175.48 | 63,400 |
| Mar 19, 2024 | 176.22 | 177.19 | 176.13 | 177.14 | 174.40 | 79,900 |
| Mar 18, 2024 | 176.38 | 176.75 | 175.72 | 176.30 | 173.57 | 48,400 |
| Mar 15, 2024 | 175.49 | 176.24 | 175.49 | 175.78 | 173.06 | 102,400 |
| Mar 14, 2024 | 177.18 | 177.18 | 175.03 | 176.06 | 173.33 | 84,100 |
| Mar 13, 2024 | 177.07 | 177.78 | 176.69 | 177.17 | 174.43 | 84,600 |
| Mar 12, 2024 | 176.87 | 177.29 | 176.18 | 176.92 | 174.18 | 70,500 |
| Mar 11, 2024 | 175.68 | 176.65 | 175.30 | 176.58 | 173.85 | 77,000 |
| Mar 8, 2024 | 176.04 | 176.63 | 175.81 | 175.84 | 173.12 | 88,100 |
| Mar 7, 2024 | 175.99 | 176.32 | 175.64 | 175.84 | 173.12 | 71,500 |
| Mar 6, 2024 | 174.96 | 175.78 | 174.66 | 175.25 | 172.54 | 74,600 |
| Mar 5, 2024 | 174.53 | 175.26 | 173.60 | 174.12 | 171.42 | 110,100 |
| Mar 4, 2024 | 173.99 | 174.84 | 173.92 | 174.61 | 171.91 | 94,800 |
| Mar 1, 2024 | 173.74 | 174.21 | 172.95 | 174.04 | 171.35 | 88,200 |
| Feb 29, 2024 | 174.11 | 174.14 | 173.19 | 173.33 | 170.65 | 161,900 |
| Feb 28, 2024 | 172.87 | 173.72 | 172.77 | 173.29 | 170.61 | 114,900 |
| Feb 27, 2024 | 172.98 | 173.22 | 172.64 | 173.13 | 170.45 | 80,100 |
| Feb 26, 2024 | 173.73 | 174.06 | 172.69 | 172.80 | 170.13 | 60,300 |
| Feb 23, 2024 | 173.39 | 174.15 | 173.28 | 173.76 | 171.07 | 74,200 |
| Feb 22, 2024 | 172.26 | 173.44 | 171.89 | 173.10 | 170.42 | 74,700 |
| Feb 21, 2024 | 171.12 | 171.97 | 170.89 | 171.97 | 169.31 | 65,200 |
| Feb 20, 2024 | 170.86 | 171.82 | 170.86 | 171.16 | 168.51 | 226,600 |
| Feb 16, 2024 | 171.31 | 172.06 | 170.83 | 171.21 | 168.56 | 97,500 |
| Feb 15, 2024 | 169.81 | 171.75 | 169.81 | 171.68 | 169.02 | 91,100 |
| Feb 14, 2024 | 169.15 | 169.52 | 168.42 | 169.48 | 166.86 | 124,500 |
| Feb 13, 2024 | 169.25 | 169.70 | 167.27 | 168.39 | 165.78 | 115,000 |
| Feb 12, 2024 | 169.74 | 171.10 | 169.68 | 170.72 | 168.08 | 100,800 |
| Feb 9, 2024 | 169.76 | 169.76 | 168.96 | 169.69 | 167.06 | 112,700 |
| Feb 8, 2024 | 169.71 | 169.80 | 168.99 | 169.75 | 167.12 | 98,200 |
| Feb 7, 2024 | 169.95 | 170.02 | 169.24 | 169.66 | 167.03 | 79,900 |
| Feb 6, 2024 | 168.55 | 169.45 | 168.30 | 169.37 | 166.75 | 85,300 |
| Feb 5, 2024 | 168.98 | 168.98 | 167.84 | 168.13 | 165.53 | 97,300 |
| Feb 2, 2024 | 169.50 | 170.43 | 168.63 | 169.66 | 167.03 | 122,300 |
| Feb 1, 2024 | 168.81 | 170.04 | 167.80 | 170.04 | 167.41 | 85,700 |
| Jan 31, 2024 | 170.22 | 170.32 | 168.36 | 168.36 | 165.75 | 224,700 |
| Jan 30, 2024 | 169.30 | 170.27 | 169.00 | 170.02 | 167.39 | 98,400 |
| Jan 29, 2024 | 168.77 | 169.52 | 168.36 | 169.52 | 166.90 | 109,400 |
| Jan 26, 2024 | 168.62 | 169.00 | 168.44 | 168.76 | 166.15 | 71,200 |
| Jan 25, 2024 | 168.02 | 168.72 | 167.41 | 168.72 | 166.11 | 122,500 |
| Jan 24, 2024 | 168.59 | 168.60 | 167.05 | 167.16 | 164.57 | 112,400 |
| Jan 23, 2024 | 167.86 | 168.11 | 167.35 | 167.93 | 165.33 | 84,700 |
| Jan 22, 2024 | 167.40 | 168.08 | 167.16 | 167.48 | 164.89 | 88,600 |
| Jan 19, 2024 | 166.14 | 167.40 | 165.38 | 167.09 | 164.50 | 112,500 |
| Jan 18, 2024 | 165.29 | 165.91 | 164.46 | 165.83 | 163.26 | 113,000 |
| Jan 17, 2024 | 165.29 | 166.24 | 164.79 | 165.39 | 162.83 | 99,800 |
| Jan 16, 2024 | 166.91 | 167.00 | 165.97 | 166.37 | 163.79 | 79,900 |
| Jan 12, 2024 | 168.09 | 168.64 | 167.17 | 167.51 | 164.92 | 61,200 |
| Jan 11, 2024 | 168.22 | 168.22 | 166.64 | 167.51 | 164.92 | 66,900 |
| Jan 10, 2024 | 168.12 | 168.44 | 167.57 | 168.16 | 165.56 | 71,700 |
| Jan 9, 2024 | 168.48 | 168.48 | 167.87 | 168.21 | 165.61 | 160,400 |
| Jan 8, 2024 | 167.71 | 169.11 | 167.21 | 169.11 | 166.49 | 104,600 |
| Jan 5, 2024 | 167.60 | 168.68 | 167.31 | 167.99 | 165.39 | 127,000 |
| Jan 4, 2024 | 167.91 | 168.63 | 167.55 | 167.56 | 164.97 | 99,500 |
| Jan 3, 2024 | 168.47 | 168.63 | 167.53 | 167.74 | 165.14 | 84,300 |
| Jan 2, 2024 | 167.45 | 169.37 | 167.24 | 169.07 | 166.45 | 120,200 |
| Dec 29, 2023 | 168.10 | 168.39 | 167.43 | 167.96 | 165.36 | 112,200 |
| Dec 28, 2023 | 168.10 | 168.57 | 168.10 | 168.35 | 165.74 | 91,500 |
| Dec 27, 2023 | 167.84 | 168.18 | 167.55 | 168.05 | 165.45 | 121,700 |
| Dec 26, 2023 | 167.21 | 168.17 | 167.01 | 167.88 | 165.28 | 94,200 |
| Dec 22, 2023 | 166.62 | 167.57 | 166.37 | 166.99 | 164.41 | 85,300 |
| Dec 21, 2023 | 165.87 | 166.35 | 165.03 | 166.32 | 163.75 | 71,900 |
| Dec 20, 2023 | 0.89 Dividend | |||||
| Dec 20, 2023 | 167.03 | 167.37 | 164.72 | 164.76 | 162.21 | 148,800 |
| Dec 19, 2023 | 167.47 | 168.38 | 167.38 | 168.38 | 164.90 | 123,100 |
| Dec 18, 2023 | 167.59 | 167.59 | 167.10 | 167.11 | 163.66 | 88,500 |
| Dec 15, 2023 | 167.08 | 167.34 | 166.36 | 166.76 | 163.31 | 103,500 |
| Dec 14, 2023 | 167.07 | 167.86 | 166.55 | 167.26 | 163.80 | 124,300 |
| Dec 13, 2023 | 163.61 | 166.06 | 163.33 | 166.06 | 162.63 | 141,400 |
| Dec 12, 2023 | 162.74 | 163.48 | 162.47 | 163.40 | 160.02 | 65,600 |
| Dec 11, 2023 | 161.70 | 162.72 | 161.70 | 162.67 | 159.31 | 82,900 |
| Dec 8, 2023 | 160.62 | 161.76 | 160.62 | 161.54 | 158.20 | 89,500 |
| Dec 7, 2023 | 160.24 | 161.07 | 160.16 | 160.87 | 157.54 | 95,500 |
| Dec 6, 2023 | 160.81 | 161.22 | 159.71 | 159.94 | 156.63 | 102,900 |
| Dec 5, 2023 | 160.23 | 160.44 | 159.89 | 160.19 | 156.88 | 77,300 |
| Dec 4, 2023 | 160.30 | 161.02 | 160.05 | 160.95 | 157.62 | 67,300 |
| Dec 1, 2023 | 159.90 | 161.49 | 159.78 | 161.46 | 158.12 | 117,100 |
| Nov 30, 2023 | 159.43 | 160.11 | 158.92 | 159.94 | 156.63 | 87,000 |
| Nov 29, 2023 | 159.63 | 160.07 | 158.91 | 159.03 | 155.74 | 65,700 |
| Nov 28, 2023 | 158.46 | 159.22 | 158.32 | 158.79 | 155.51 | 70,100 |
| Nov 27, 2023 | 158.69 | 159.00 | 158.44 | 158.69 | 155.41 | 77,200 |
| Nov 24, 2023 | 158.52 | 158.93 | 158.52 | 158.87 | 155.59 | 20,900 |
| Nov 22, 2023 | 158.43 | 159.00 | 158.26 | 158.62 | 155.34 | 58,000 |
| Nov 21, 2023 | 157.76 | 157.88 | 157.44 | 157.64 | 154.38 | 43,100 |
| Nov 20, 2023 | 157.18 | 158.54 | 157.04 | 158.30 | 155.03 | 55,200 |
| Nov 17, 2023 | 157.09 | 157.35 | 156.83 | 157.25 | 154.00 | 63,900 |
| Nov 16, 2023 | 156.36 | 156.83 | 156.16 | 156.75 | 153.51 | 77,300 |
| Nov 15, 2023 | 156.48 | 157.28 | 156.48 | 156.68 | 153.44 | 140,500 |
| Nov 14, 2023 | 154.84 | 156.53 | 154.77 | 156.16 | 152.93 | 116,500 |
| Nov 13, 2023 | 152.50 | 152.95 | 152.19 | 152.57 | 149.42 | 97,900 |
| Nov 10, 2023 | 151.24 | 152.94 | 150.89 | 152.81 | 149.65 | 53,000 |
| Nov 9, 2023 | 152.16 | 152.19 | 150.67 | 150.70 | 147.58 | 72,900 |
| Nov 8, 2023 | 152.00 | 152.07 | 151.14 | 151.75 | 148.61 | 79,200 |
| Nov 7, 2023 | 151.72 | 152.27 | 151.41 | 151.89 | 148.75 | 66,400 |
| Nov 6, 2023 | 152.11 | 152.19 | 151.24 | 151.73 | 148.59 | 70,500 |
| Nov 3, 2023 | 151.35 | 152.67 | 151.35 | 151.91 | 148.77 | 91,000 |
| Nov 2, 2023 | 148.52 | 150.13 | 148.52 | 150.03 | 146.93 | 85,400 |
| Nov 1, 2023 | 146.31 | 147.59 | 146.06 | 147.38 | 144.33 | 75,800 |
| Oct 31, 2023 | 145.01 | 146.09 | 144.64 | 146.00 | 142.98 | 255,100 |
| Oct 30, 2023 | 143.57 | 145.12 | 143.48 | 144.73 | 141.74 | 103,100 |
| Oct 27, 2023 | 144.04 | 144.25 | 142.37 | 142.76 | 139.81 | 248,800 |
| Oct 26, 2023 | 144.45 | 144.77 | 143.29 | 143.52 | 140.55 | 78,600 |
| Oct 25, 2023 | 146.05 | 146.18 | 144.52 | 144.72 | 141.73 | 116,400 |
| Oct 24, 2023 | 146.12 | 146.67 | 145.49 | 146.33 | 143.31 | 49,300 |
Related Tickers
REZ iShares Residential and Multisector Real Estate ETF
88.02
+1.77%
ICF iShares Cohen & Steers REIT ETF
65.61
+1.17%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.35
+1.03%
USRT iShares Core U.S. REIT ETF
61.44
+1.02%
XLRE The Real Estate Select Sector SPDR Fund
44.32
+0.98%
UTES Virtus Reaves Utilities ETF
65.49
+0.97%
XLU The Utilities Select Sector SPDR Fund
82.12
+0.96%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
100.56
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.87
+0.96%
IDU iShares U.S. Utilities ETF
103.78
+0.87%
SMIN iShares MSCI India Small-Cap ETF
82.12
+0.86%
VPU Vanguard Utilities Index Fund ETF Shares
176.57
+0.85%
FUTY Fidelity MSCI Utilities Index ETF
52.61
+0.84%
ECH iShares MSCI Chile ETF
26.80
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
23.41
+0.77%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
40.61
+0.76%
FXU First Trust Utilities AlphaDEX Fund
38.93
+0.73%
REET iShares Global REIT ETF
26.16
+0.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.17
+0.21%
MLPX Global X MLP & Energy Infrastructure ETF
57.07
+0.18%
EWW iShares MSCI Mexico ETF
53.32
+0.17%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.35
+0.08%
ILF iShares Latin America 40 ETF
25.21
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.25
+0.06%
VAMO Cambria Value and Momentum ETF
29.60
+0.03%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
168.13
+0.03%
ICSH iShares Ultra Short-Term Bond Active ETF
50.64
+0.02%
FLOT iShares Floating Rate Bond ETF
50.99
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.22
0.00%
HOMZ The Hoya Capital Housing ETF
48.81
-0.01%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.68
-0.01%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
-0.02%
GSY Invesco Ultra Short Duration ETF
50.06
-0.02%
PULS PGIM Ultra Short Bond ETF
49.71
-0.02%
RSPF Invesco S&P 500 Equal Weight Financials ETF
71.64
-0.03%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.80
-0.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.52
-0.03%
ATMP Barclays ETN+ Select MLP ETN
26.68
-0.04%
FLBL Franklin Senior Loan ETF
24.35
-0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
24.28
-0.04%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.59
-0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.50
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
65.09
-0.05%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
-0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.22
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.03
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.84
-0.07%
SDY SPDR S&P Dividend ETF
141.32
-0.07%
DIVB iShares Core Dividend ETF
49.08
-0.08%
XLF The Financial Select Sector SPDR Fund
47.11
-0.08%
IVE iShares S&P 500 Value ETF
198.35
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.07
-0.09%
SPYV SPDR Portfolio S&P 500 Value ETF
53.21
-0.09%
INCO Columbia India Consumer ETF
71.08
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.39
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.14
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
100.79
-0.11%
CBON VanEck China Bond ETF
22.43
-0.11%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.14
-0.11%
CGW Invesco S&P Global Water Index ETF
59.25
-0.12%
PPA Invesco Aerospace & Defense ETF
117.16
-0.12%
IUSV iShares Core S&P U.S. Value ETF
96.02
-0.12%
JPIB JPMorgan International Bond Opportunities ETF
47.86
-0.13%
RSPM Invesco S&P 500 Equal Weight Materials ETF
36.83
-0.13%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.53
-0.13%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.60
-0.14%
LMBS First Trust Low Duration Opportunities ETF
48.76
-0.14%
DINT Davis Select International ETF
23.93
-0.15%
AGZ iShares Agency Bond ETF
108.99
-0.16%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.46
-0.16%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.96
-0.16%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.04
-0.16%
GRNB VanEck Green Bond ETF
24.05
-0.16%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.06
-0.17%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.40
-0.18%
DON WisdomTree U.S. MidCap Dividend Fund
51.22
-0.18%
SCHD Schwab U.S. Dividend Equity ETF
28.28
-0.18%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.22
-0.18%
BYLD iShares Yield Optimized Bond ETF
22.47
-0.18%
IEI iShares 3-7 Year Treasury Bond ETF
117.14
-0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.33
-0.18%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.78
-0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.01
-0.18%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.01
-0.19%
KIE SPDR S&P Insurance ETF
57.29
-0.19%
RINF ProShares Inflation Expectations ETF
33.06
-0.20%
ONEY SPDR Russell 1000 Yield Focus ETF
111.34
-0.20%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.08
-0.20%
VFH Vanguard Financials Index Fund ETF Shares
114.48
-0.20%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.70
-0.20%
CMBS iShares CMBS ETF
47.59
-0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.38
-0.21%
EWL iShares MSCI Switzerland ETF
50.57
-0.22%