NYSEArca - Delayed Quote USD
Vanguard Mega Cap Value Index Fund (MGV)
At close: November 21 at 4:00 PM EST
After hours: November 21 at 6:23 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 21, 2024 | 130.12 | 131.57 | 129.86 | 131.25 | 131.25 | 242,800 |
Nov 20, 2024 | 129.77 | 129.88 | 128.96 | 129.72 | 129.72 | 238,000 |
Nov 19, 2024 | 129.45 | 129.88 | 128.92 | 129.51 | 129.51 | 351,300 |
Nov 18, 2024 | 129.78 | 130.32 | 129.56 | 130.14 | 130.14 | 224,800 |
Nov 15, 2024 | 129.81 | 130.09 | 129.34 | 129.59 | 129.59 | 202,900 |
Nov 14, 2024 | 131.20 | 131.20 | 130.02 | 130.09 | 130.09 | 2,156,500 |
Nov 13, 2024 | 130.89 | 131.25 | 130.45 | 130.99 | 130.99 | 184,000 |
Nov 12, 2024 | 131.87 | 131.87 | 130.54 | 130.71 | 130.71 | 159,200 |
Nov 11, 2024 | 131.84 | 132.39 | 131.62 | 131.76 | 131.76 | 183,200 |
Nov 8, 2024 | 131.04 | 131.88 | 130.80 | 131.46 | 131.46 | 170,500 |
Nov 7, 2024 | 131.45 | 131.45 | 130.45 | 130.69 | 130.69 | 495,800 |
Nov 6, 2024 | 130.88 | 131.35 | 130.19 | 131.16 | 131.16 | 202,700 |
Nov 5, 2024 | 126.41 | 127.61 | 126.41 | 127.61 | 127.61 | 130,100 |
Nov 4, 2024 | 126.85 | 126.95 | 125.91 | 126.31 | 126.31 | 118,700 |
Nov 1, 2024 | 127.26 | 127.69 | 126.61 | 126.64 | 126.64 | 174,000 |
Oct 31, 2024 | 127.02 | 127.27 | 126.50 | 126.53 | 126.53 | 235,000 |
Oct 30, 2024 | 127.19 | 127.87 | 127.10 | 127.38 | 127.38 | 179,200 |
Oct 29, 2024 | 127.79 | 128.15 | 127.44 | 127.51 | 127.51 | 154,900 |
Oct 28, 2024 | 127.86 | 128.42 | 127.86 | 128.24 | 128.24 | 149,600 |
Oct 25, 2024 | 129.10 | 129.10 | 127.64 | 127.69 | 127.69 | 220,200 |
Oct 24, 2024 | 129.04 | 129.17 | 128.29 | 128.64 | 128.64 | 134,800 |
Oct 23, 2024 | 129.18 | 129.49 | 128.50 | 129.09 | 129.09 | 138,300 |
Oct 22, 2024 | 129.15 | 129.69 | 128.76 | 129.53 | 129.53 | 192,200 |
Oct 21, 2024 | 130.57 | 130.66 | 129.41 | 129.62 | 129.62 | 183,800 |
Oct 18, 2024 | 130.61 | 130.86 | 130.24 | 130.72 | 130.72 | 159,500 |
Oct 17, 2024 | 130.98 | 131.09 | 130.62 | 130.73 | 130.73 | 187,600 |
Oct 16, 2024 | 130.17 | 130.92 | 130.02 | 130.81 | 130.81 | 172,900 |
Oct 15, 2024 | 130.23 | 130.89 | 129.77 | 129.90 | 129.90 | 186,900 |
Oct 14, 2024 | 130.00 | 130.76 | 129.73 | 130.66 | 130.66 | 126,300 |
Oct 11, 2024 | 128.89 | 130.00 | 128.89 | 129.89 | 129.89 | 139,800 |
Oct 10, 2024 | 128.92 | 128.92 | 128.30 | 128.52 | 128.52 | 165,600 |
Oct 9, 2024 | 127.58 | 129.03 | 127.54 | 128.93 | 128.93 | 140,100 |
Oct 8, 2024 | 127.58 | 127.83 | 127.24 | 127.71 | 127.71 | 128,300 |
Oct 7, 2024 | 128.13 | 128.30 | 127.15 | 127.49 | 127.49 | 321,200 |
Oct 4, 2024 | 127.92 | 128.36 | 127.39 | 128.34 | 128.34 | 156,800 |
Oct 3, 2024 | 127.53 | 127.62 | 127.02 | 127.34 | 127.34 | 104,100 |
Oct 2, 2024 | 128.09 | 128.18 | 127.41 | 127.95 | 127.95 | 141,800 |
Oct 1, 2024 | 128.17 | 128.37 | 127.51 | 128.02 | 128.02 | 219,100 |
Sep 30, 2024 | 127.79 | 128.41 | 127.14 | 128.28 | 128.28 | 229,500 |
Sep 27, 2024 | 127.79 | 128.46 | 127.72 | 127.83 | 127.83 | 156,700 |
Sep 26, 2024 | 0.72 Dividend | |||||
Sep 26, 2024 | 127.15 | 127.56 | 127.01 | 127.41 | 127.41 | 221,900 |
Sep 25, 2024 | 128.35 | 128.35 | 127.27 | 127.52 | 126.80 | 109,800 |
Sep 24, 2024 | 128.31 | 128.48 | 127.98 | 128.32 | 127.59 | 152,300 |
Sep 23, 2024 | 128.07 | 128.33 | 127.85 | 128.23 | 127.50 | 137,300 |
Sep 20, 2024 | 127.57 | 127.91 | 127.21 | 127.81 | 127.09 | 241,600 |
Sep 19, 2024 | 128.27 | 128.38 | 127.43 | 127.98 | 127.25 | 198,100 |
Sep 18, 2024 | 127.28 | 128.38 | 126.80 | 126.87 | 126.15 | 138,300 |
Sep 17, 2024 | 127.49 | 127.81 | 126.76 | 127.17 | 126.45 | 130,200 |
Sep 16, 2024 | 126.71 | 127.39 | 126.63 | 127.34 | 126.62 | 125,500 |
Sep 13, 2024 | 126.08 | 126.49 | 125.90 | 126.27 | 125.55 | 172,900 |
Sep 12, 2024 | 125.01 | 125.57 | 124.40 | 125.53 | 124.82 | 106,400 |
Sep 11, 2024 | 124.68 | 125.01 | 122.48 | 124.80 | 124.09 | 196,400 |
Sep 10, 2024 | 125.27 | 125.28 | 124.03 | 124.97 | 124.26 | 256,800 |
Sep 9, 2024 | 124.10 | 125.31 | 123.83 | 124.78 | 124.07 | 126,600 |
Sep 6, 2024 | 124.86 | 125.27 | 123.31 | 123.54 | 122.84 | 176,500 |
Sep 5, 2024 | 126.28 | 126.41 | 124.62 | 125.04 | 124.33 | 295,700 |
Sep 4, 2024 | 126.11 | 126.82 | 125.73 | 126.19 | 125.47 | 336,600 |
Sep 3, 2024 | 126.84 | 127.21 | 125.66 | 126.11 | 125.39 | 217,600 |
Aug 30, 2024 | 126.46 | 127.57 | 126.04 | 127.42 | 126.70 | 93,100 |
Aug 29, 2024 | 126.18 | 126.78 | 125.46 | 126.27 | 125.55 | 159,200 |
Aug 28, 2024 | 125.65 | 126.28 | 125.14 | 125.75 | 125.04 | 135,200 |
Aug 27, 2024 | 125.67 | 125.85 | 125.46 | 125.85 | 125.14 | 129,400 |
Aug 26, 2024 | 125.85 | 126.29 | 125.50 | 125.73 | 125.02 | 186,200 |
Aug 23, 2024 | 124.80 | 125.65 | 124.61 | 125.58 | 124.87 | 168,400 |
Aug 22, 2024 | 124.85 | 125.08 | 123.95 | 124.27 | 123.57 | 90,900 |
Aug 21, 2024 | 124.55 | 124.72 | 124.11 | 124.44 | 123.73 | 151,400 |
Aug 20, 2024 | 124.46 | 124.54 | 124.06 | 124.24 | 123.54 | 249,600 |
Aug 19, 2024 | 123.80 | 124.58 | 123.80 | 124.58 | 123.87 | 131,100 |
Aug 16, 2024 | 123.24 | 123.84 | 123.15 | 123.80 | 123.10 | 130,900 |
Aug 15, 2024 | 123.28 | 123.54 | 122.77 | 123.40 | 122.70 | 162,200 |
Aug 14, 2024 | 121.24 | 122.29 | 121.24 | 122.01 | 121.32 | 161,100 |
Aug 13, 2024 | 120.38 | 121.25 | 119.98 | 121.23 | 120.54 | 219,100 |
Aug 12, 2024 | 120.61 | 120.69 | 119.70 | 120.06 | 119.38 | 122,400 |
Aug 9, 2024 | 120.07 | 120.82 | 119.63 | 120.45 | 119.77 | 273,600 |
Aug 8, 2024 | 118.72 | 120.31 | 118.70 | 120.21 | 119.53 | 184,300 |
Aug 7, 2024 | 119.81 | 120.45 | 118.11 | 118.18 | 117.51 | 172,000 |
Aug 6, 2024 | 118.29 | 120.20 | 118.00 | 118.75 | 118.08 | 413,000 |
Aug 5, 2024 | 118.11 | 118.94 | 117.57 | 118.00 | 117.33 | 335,000 |
Aug 2, 2024 | 121.60 | 122.06 | 119.66 | 120.75 | 120.07 | 249,700 |
Aug 1, 2024 | 123.90 | 124.21 | 122.04 | 122.53 | 121.84 | 154,300 |
Jul 31, 2024 | 123.84 | 124.57 | 123.42 | 123.85 | 123.15 | 184,300 |
Jul 30, 2024 | 123.07 | 123.52 | 122.69 | 123.08 | 122.38 | 226,200 |
Jul 29, 2024 | 123.28 | 123.28 | 122.46 | 122.94 | 122.24 | 277,600 |
Jul 26, 2024 | 122.38 | 123.67 | 122.27 | 123.25 | 122.55 | 158,300 |
Jul 25, 2024 | 121.25 | 122.90 | 121.18 | 121.60 | 120.91 | 392,400 |
Jul 24, 2024 | 121.64 | 121.98 | 121.12 | 121.25 | 120.56 | 178,600 |
Jul 23, 2024 | 122.26 | 122.31 | 121.74 | 121.82 | 121.13 | 173,200 |
Jul 22, 2024 | 122.03 | 122.21 | 121.40 | 122.19 | 121.50 | 220,900 |
Jul 19, 2024 | 122.71 | 122.74 | 121.60 | 121.71 | 121.02 | 159,400 |
Jul 18, 2024 | 123.29 | 124.31 | 122.36 | 122.64 | 121.94 | 192,300 |
Jul 17, 2024 | 122.79 | 123.92 | 122.79 | 123.59 | 122.89 | 220,700 |
Jul 16, 2024 | 121.96 | 123.28 | 121.92 | 123.25 | 122.55 | 366,500 |
Jul 15, 2024 | 121.45 | 122.14 | 121.43 | 121.67 | 120.98 | 246,800 |
Jul 12, 2024 | 120.77 | 121.80 | 120.66 | 121.12 | 120.43 | 245,100 |
Jul 11, 2024 | 120.03 | 120.63 | 119.82 | 120.46 | 119.78 | 264,800 |
Jul 10, 2024 | 118.90 | 119.87 | 118.74 | 119.85 | 119.17 | 176,900 |
Jul 9, 2024 | 118.70 | 119.22 | 118.44 | 118.78 | 118.11 | 284,200 |
Jul 8, 2024 | 118.68 | 119.24 | 118.52 | 118.72 | 118.05 | 164,300 |
Jul 5, 2024 | 118.94 | 118.94 | 118.05 | 118.59 | 117.92 | 174,900 |
Jul 3, 2024 | 118.79 | 118.91 | 118.49 | 118.69 | 118.02 | 171,800 |
Jul 2, 2024 | 118.13 | 118.62 | 117.91 | 118.62 | 117.95 | 159,200 |
Jul 1, 2024 | 118.84 | 119.36 | 117.94 | 118.17 | 117.50 | 281,900 |
Jun 28, 2024 | 118.50 | 119.10 | 117.98 | 118.50 | 117.83 | 360,600 |
Jun 27, 2024 | 0.73 Dividend | |||||
Jun 27, 2024 | 118.29 | 118.30 | 117.53 | 118.13 | 117.46 | 185,800 |
Jun 26, 2024 | 119.15 | 119.18 | 118.71 | 118.97 | 117.57 | 170,900 |
Jun 25, 2024 | 120.08 | 120.08 | 118.95 | 119.25 | 117.84 | 172,800 |
Jun 24, 2024 | 119.81 | 120.78 | 119.71 | 120.25 | 118.83 | 136,000 |
Jun 21, 2024 | 119.99 | 119.99 | 119.34 | 119.57 | 118.16 | 123,200 |
Jun 20, 2024 | 119.60 | 120.16 | 119.42 | 119.90 | 118.48 | 132,800 |
Jun 18, 2024 | 119.33 | 119.88 | 119.33 | 119.69 | 118.28 | 122,600 |
Jun 17, 2024 | 118.31 | 119.36 | 118.04 | 119.31 | 117.90 | 118,300 |
Jun 14, 2024 | 117.93 | 118.35 | 117.45 | 118.32 | 116.92 | 137,500 |
Jun 13, 2024 | 118.63 | 118.63 | 117.71 | 118.43 | 117.03 | 127,500 |
Jun 12, 2024 | 119.22 | 119.22 | 117.70 | 118.04 | 116.65 | 195,400 |
Jun 11, 2024 | 118.14 | 118.14 | 117.31 | 117.92 | 116.53 | 130,500 |
Jun 10, 2024 | 118.18 | 118.61 | 117.89 | 118.61 | 117.21 | 162,500 |
Jun 7, 2024 | 118.10 | 119.03 | 117.94 | 118.21 | 116.81 | 99,200 |
Jun 6, 2024 | 118.29 | 118.57 | 117.96 | 118.35 | 116.95 | 116,200 |
Jun 5, 2024 | 117.98 | 118.34 | 117.39 | 118.32 | 116.92 | 204,100 |
Jun 4, 2024 | 117.49 | 117.92 | 117.10 | 117.72 | 116.33 | 183,700 |
Jun 3, 2024 | 118.53 | 118.56 | 116.96 | 117.77 | 116.38 | 160,800 |
May 31, 2024 | 116.75 | 118.48 | 116.68 | 118.44 | 117.04 | 149,400 |
May 30, 2024 | 116.13 | 116.73 | 116.07 | 116.58 | 115.20 | 167,500 |
May 29, 2024 | 116.70 | 116.71 | 116.17 | 116.25 | 114.88 | 177,800 |
May 28, 2024 | 118.19 | 118.19 | 117.07 | 117.53 | 116.14 | 107,000 |
May 24, 2024 | 118.34 | 118.60 | 118.06 | 118.19 | 116.79 | 100,600 |
May 23, 2024 | 119.57 | 119.57 | 117.81 | 118.01 | 116.62 | 183,500 |
May 22, 2024 | 119.53 | 119.85 | 119.12 | 119.44 | 118.03 | 346,000 |
May 21, 2024 | 119.63 | 119.92 | 119.54 | 119.81 | 118.40 | 115,100 |
May 20, 2024 | 120.32 | 120.40 | 119.62 | 119.67 | 118.26 | 146,300 |
May 17, 2024 | 120.02 | 120.38 | 119.93 | 120.34 | 118.92 | 107,900 |
May 16, 2024 | 120.21 | 120.41 | 119.97 | 120.03 | 118.61 | 122,300 |
May 15, 2024 | 119.34 | 120.11 | 119.29 | 120.05 | 118.63 | 170,400 |
May 14, 2024 | 118.59 | 119.01 | 118.33 | 118.91 | 117.51 | 175,600 |
May 13, 2024 | 118.90 | 119.13 | 118.33 | 118.48 | 117.08 | 225,400 |
May 10, 2024 | 118.44 | 118.68 | 118.35 | 118.55 | 117.15 | 99,300 |
May 9, 2024 | 117.36 | 118.13 | 117.16 | 118.08 | 116.69 | 119,000 |
May 8, 2024 | 116.77 | 117.34 | 116.75 | 117.24 | 115.86 | 145,400 |
May 7, 2024 | 116.88 | 117.19 | 116.86 | 116.98 | 115.60 | 227,700 |
May 6, 2024 | 116.34 | 116.54 | 116.12 | 116.53 | 115.15 | 145,300 |
May 3, 2024 | 116.09 | 116.09 | 115.15 | 115.79 | 114.42 | 138,600 |
May 2, 2024 | 115.40 | 115.44 | 114.42 | 115.22 | 113.86 | 179,300 |
May 1, 2024 | 114.82 | 115.86 | 114.60 | 114.64 | 113.29 | 172,500 |
Apr 30, 2024 | 116.26 | 116.26 | 115.06 | 115.09 | 113.73 | 256,300 |
Apr 29, 2024 | 116.24 | 116.60 | 115.97 | 116.54 | 115.16 | 155,500 |
Apr 26, 2024 | 115.85 | 116.41 | 115.64 | 116.05 | 114.68 | 139,600 |
Apr 25, 2024 | 115.93 | 116.41 | 115.48 | 116.16 | 114.79 | 175,700 |
Apr 24, 2024 | 116.24 | 116.53 | 115.71 | 116.42 | 115.05 | 193,100 |
Apr 23, 2024 | 116.03 | 116.66 | 115.89 | 116.52 | 115.14 | 189,200 |
Apr 22, 2024 | 115.02 | 116.14 | 114.66 | 115.55 | 114.19 | 195,800 |
Apr 19, 2024 | 113.97 | 114.86 | 113.97 | 114.63 | 113.28 | 223,400 |
Apr 18, 2024 | 113.97 | 114.53 | 113.56 | 113.74 | 112.40 | 271,200 |
Apr 17, 2024 | 114.35 | 114.43 | 113.36 | 113.61 | 112.27 | 206,500 |
Apr 16, 2024 | 114.66 | 114.66 | 113.68 | 113.93 | 112.59 | 145,400 |
Apr 15, 2024 | 115.97 | 116.15 | 113.96 | 114.23 | 112.88 | 201,500 |
Apr 12, 2024 | 115.86 | 115.99 | 114.43 | 114.76 | 113.41 | 210,100 |
Apr 11, 2024 | 116.81 | 117.03 | 115.75 | 116.44 | 115.07 | 196,600 |
Apr 10, 2024 | 116.72 | 117.15 | 116.07 | 116.58 | 115.20 | 258,100 |
Apr 9, 2024 | 118.05 | 118.21 | 116.95 | 117.90 | 116.51 | 134,800 |
Apr 8, 2024 | 117.86 | 118.06 | 117.71 | 117.83 | 116.44 | 126,800 |
Apr 5, 2024 | 117.10 | 118.19 | 117.00 | 117.80 | 116.41 | 160,100 |
Apr 4, 2024 | 118.98 | 119.18 | 116.83 | 117.00 | 115.62 | 211,400 |
Apr 3, 2024 | 118.18 | 118.64 | 117.98 | 118.33 | 116.93 | 134,200 |
Apr 2, 2024 | 118.37 | 118.43 | 117.93 | 118.33 | 116.93 | 123,600 |
Apr 1, 2024 | 119.51 | 119.57 | 118.86 | 119.03 | 117.62 | 176,500 |
Mar 28, 2024 | 119.25 | 119.69 | 119.14 | 119.51 | 118.10 | 158,200 |
Mar 27, 2024 | 118.14 | 119.18 | 118.14 | 119.18 | 117.77 | 135,000 |
Mar 26, 2024 | 117.77 | 117.88 | 117.46 | 117.53 | 116.14 | 193,000 |
Mar 25, 2024 | 117.78 | 118.09 | 117.55 | 117.61 | 116.22 | 154,500 |
Mar 22, 2024 | 118.52 | 118.64 | 117.85 | 117.85 | 116.46 | 146,500 |
Mar 21, 2024 | 0.70 Dividend | |||||
Mar 21, 2024 | 117.93 | 118.77 | 117.80 | 118.38 | 116.98 | 139,900 |
Mar 20, 2024 | 117.05 | 118.08 | 116.90 | 118.06 | 115.98 | 159,500 |
Mar 19, 2024 | 116.53 | 117.23 | 116.52 | 117.15 | 115.08 | 107,400 |
Mar 18, 2024 | 116.76 | 116.88 | 116.33 | 116.64 | 114.58 | 118,400 |
Mar 15, 2024 | 115.87 | 116.60 | 115.85 | 116.31 | 114.26 | 123,700 |
Mar 14, 2024 | 117.16 | 117.22 | 115.86 | 116.47 | 114.41 | 130,600 |
Mar 13, 2024 | 116.97 | 117.38 | 116.79 | 117.07 | 115.00 | 112,500 |
Mar 12, 2024 | 116.68 | 117.00 | 116.29 | 116.81 | 114.75 | 137,500 |
Mar 11, 2024 | 115.66 | 116.39 | 115.45 | 116.38 | 114.33 | 147,500 |
Mar 8, 2024 | 116.17 | 116.39 | 115.86 | 115.86 | 113.82 | 156,000 |
Mar 7, 2024 | 116.13 | 116.40 | 115.91 | 116.15 | 114.10 | 157,400 |
Mar 6, 2024 | 115.42 | 116.08 | 115.27 | 115.56 | 113.52 | 175,100 |
Mar 5, 2024 | 115.21 | 115.69 | 114.43 | 114.83 | 112.80 | 389,100 |
Mar 4, 2024 | 114.98 | 115.58 | 114.95 | 115.34 | 113.30 | 159,100 |
Mar 1, 2024 | 114.59 | 115.26 | 114.39 | 115.22 | 113.19 | 175,100 |
Feb 29, 2024 | 114.83 | 114.86 | 114.18 | 114.43 | 112.41 | 153,800 |
Feb 28, 2024 | 114.21 | 114.65 | 114.16 | 114.36 | 112.34 | 145,400 |
Feb 27, 2024 | 114.55 | 114.55 | 114.17 | 114.48 | 112.46 | 140,400 |
Feb 26, 2024 | 115.00 | 115.21 | 114.36 | 114.43 | 112.41 | 157,300 |
Feb 23, 2024 | 114.70 | 115.24 | 114.70 | 114.86 | 112.83 | 173,800 |
Feb 22, 2024 | 113.86 | 114.77 | 113.64 | 114.56 | 112.54 | 208,200 |
Feb 21, 2024 | 112.97 | 113.58 | 112.74 | 113.58 | 111.58 | 179,100 |
Feb 20, 2024 | 112.89 | 113.39 | 112.78 | 112.99 | 111.00 | 186,800 |
Feb 16, 2024 | 113.03 | 113.55 | 112.83 | 113.03 | 111.04 | 135,600 |
Feb 15, 2024 | 112.06 | 113.32 | 112.06 | 113.19 | 111.19 | 180,600 |
Feb 14, 2024 | 111.79 | 112.03 | 111.37 | 111.91 | 109.94 | 128,700 |
Feb 13, 2024 | 112.02 | 112.22 | 110.66 | 111.38 | 109.41 | 152,500 |
Feb 12, 2024 | 112.24 | 112.99 | 112.08 | 112.72 | 110.73 | 167,400 |
Feb 9, 2024 | 112.23 | 112.23 | 111.76 | 112.22 | 110.24 | 202,800 |
Feb 8, 2024 | 112.34 | 112.34 | 111.92 | 112.31 | 110.33 | 351,000 |
Feb 7, 2024 | 112.37 | 112.51 | 112.08 | 112.33 | 110.35 | 122,700 |
Feb 6, 2024 | 111.70 | 112.06 | 111.57 | 111.96 | 109.98 | 168,300 |
Feb 5, 2024 | 111.83 | 111.87 | 111.17 | 111.47 | 109.50 | 169,500 |
Feb 2, 2024 | 111.96 | 112.66 | 111.56 | 112.16 | 110.18 | 149,700 |
Feb 1, 2024 | 111.27 | 112.16 | 110.93 | 112.14 | 110.16 | 144,500 |
Jan 31, 2024 | 112.13 | 112.24 | 111.09 | 111.13 | 109.17 | 327,700 |
Jan 30, 2024 | 111.39 | 112.15 | 111.35 | 112.10 | 110.12 | 200,800 |
Jan 29, 2024 | 111.19 | 111.51 | 110.78 | 111.49 | 109.52 | 143,700 |
Jan 26, 2024 | 110.97 | 111.29 | 110.88 | 111.14 | 109.18 | 122,100 |
Jan 25, 2024 | 110.74 | 111.10 | 110.33 | 111.10 | 109.14 | 126,600 |
Jan 24, 2024 | 110.81 | 110.92 | 110.14 | 110.20 | 108.26 | 171,100 |
Jan 23, 2024 | 110.10 | 110.49 | 110.02 | 110.47 | 108.52 | 232,000 |
Jan 22, 2024 | 109.84 | 110.30 | 109.84 | 109.98 | 108.04 | 349,300 |
Jan 19, 2024 | 108.98 | 109.98 | 108.55 | 109.76 | 107.82 | 129,300 |
Jan 18, 2024 | 108.23 | 108.81 | 107.85 | 108.74 | 106.82 | 266,300 |
Jan 17, 2024 | 108.28 | 108.90 | 108.03 | 108.33 | 106.42 | 149,600 |
Jan 16, 2024 | 109.24 | 109.33 | 108.70 | 108.93 | 107.01 | 144,100 |
Jan 12, 2024 | 109.82 | 110.15 | 109.27 | 109.59 | 107.66 | 145,300 |
Jan 11, 2024 | 109.80 | 109.80 | 108.94 | 109.58 | 107.65 | 196,500 |
Jan 10, 2024 | 109.77 | 109.95 | 109.40 | 109.85 | 107.91 | 223,900 |
Jan 9, 2024 | 109.96 | 109.98 | 109.62 | 109.82 | 107.88 | 243,900 |
Jan 8, 2024 | 109.42 | 110.38 | 109.22 | 110.32 | 108.37 | 165,700 |
Jan 5, 2024 | 109.48 | 110.13 | 109.24 | 109.65 | 107.72 | 205,100 |
Jan 4, 2024 | 109.70 | 110.27 | 109.47 | 109.52 | 107.59 | 162,000 |
Jan 3, 2024 | 109.83 | 110.08 | 109.44 | 109.52 | 107.59 | 234,600 |
Jan 2, 2024 | 108.95 | 110.31 | 108.89 | 110.11 | 108.17 | 185,600 |
Dec 29, 2023 | 109.45 | 109.55 | 108.96 | 109.37 | 107.44 | 160,300 |
Dec 28, 2023 | 109.30 | 109.67 | 109.30 | 109.50 | 107.57 | 192,200 |
Dec 27, 2023 | 109.31 | 109.48 | 109.03 | 109.47 | 107.54 | 221,300 |
Dec 26, 2023 | 108.85 | 109.49 | 108.78 | 109.26 | 107.33 | 252,700 |
Dec 22, 2023 | 108.46 | 109.08 | 108.33 | 108.70 | 106.78 | 125,500 |
Dec 21, 2023 | 0.77 Dividend | |||||
Dec 21, 2023 | 107.91 | 108.25 | 107.38 | 108.23 | 106.32 | 222,600 |
Dec 20, 2023 | 109.52 | 109.66 | 108.00 | 108.05 | 105.39 | 278,200 |
Dec 19, 2023 | 109.09 | 109.77 | 109.09 | 109.74 | 107.04 | 225,100 |
Dec 18, 2023 | 109.19 | 109.41 | 109.02 | 109.06 | 106.37 | 285,300 |
Dec 15, 2023 | 108.72 | 108.93 | 108.45 | 108.72 | 106.04 | 224,100 |
Dec 14, 2023 | 108.88 | 109.57 | 108.76 | 109.22 | 106.53 | 218,300 |
Dec 13, 2023 | 106.57 | 108.29 | 106.38 | 108.29 | 105.62 | 179,900 |
Dec 12, 2023 | 106.49 | 106.80 | 106.08 | 106.73 | 104.10 | 156,900 |
Dec 11, 2023 | 105.90 | 106.61 | 105.90 | 106.59 | 103.96 | 147,600 |
Dec 8, 2023 | 105.23 | 105.73 | 105.05 | 105.55 | 102.95 | 119,200 |
Dec 7, 2023 | 105.25 | 105.36 | 104.95 | 105.18 | 102.59 | 139,000 |
Dec 6, 2023 | 105.51 | 105.66 | 104.85 | 104.93 | 102.34 | 180,300 |
Dec 5, 2023 | 105.70 | 105.72 | 105.16 | 105.26 | 102.67 | 267,100 |
Dec 4, 2023 | 105.46 | 106.16 | 105.46 | 105.95 | 103.34 | 152,400 |
Dec 1, 2023 | 105.12 | 106.00 | 105.01 | 105.96 | 103.35 | 182,800 |
Nov 30, 2023 | 104.45 | 105.26 | 104.27 | 105.17 | 102.58 | 265,100 |
Nov 29, 2023 | 104.50 | 104.78 | 104.11 | 104.24 | 101.67 | 201,600 |
Nov 28, 2023 | 104.03 | 104.58 | 103.96 | 104.15 | 101.58 | 162,000 |
Nov 27, 2023 | 104.41 | 104.41 | 104.02 | 104.14 | 101.57 | 309,700 |
Nov 24, 2023 | 104.26 | 104.65 | 104.26 | 104.55 | 101.97 | 85,600 |
Nov 22, 2023 | 103.89 | 104.22 | 103.84 | 104.09 | 101.53 | 152,800 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%