NYSEArca - Delayed Quote USD
Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)
265.17
+3.29
+(1.26%)
At close: November 21 at 4:00 PM EST
272.97
+7.80
+(2.94%)
After hours: November 21 at 6:19 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 | 264.28 | 266.34 | 262.35 | 265.17 | 265.17 | 155,900 |
Nov 20, 2024 | 261.70 | 262.12 | 258.90 | 261.88 | 261.88 | 159,400 |
Nov 19, 2024 | 256.99 | 261.12 | 256.20 | 261.12 | 261.12 | 174,800 |
Nov 18, 2024 | 257.85 | 259.55 | 256.30 | 258.84 | 258.84 | 137,000 |
Nov 15, 2024 | 258.82 | 258.98 | 256.55 | 257.36 | 257.36 | 232,200 |
Nov 14, 2024 | 263.18 | 263.18 | 259.44 | 259.61 | 259.61 | 343,000 |
Nov 13, 2024 | 264.07 | 265.43 | 262.42 | 262.68 | 262.68 | 165,100 |
Nov 12, 2024 | 263.75 | 264.36 | 261.92 | 263.40 | 263.40 | 156,000 |
Nov 11, 2024 | 263.57 | 265.27 | 262.80 | 264.62 | 264.62 | 177,200 |
Nov 8, 2024 | 259.41 | 262.47 | 259.08 | 262.36 | 262.36 | 194,600 |
Nov 7, 2024 | 259.10 | 260.19 | 258.00 | 259.60 | 259.60 | 250,300 |
Nov 6, 2024 | 256.97 | 257.31 | 253.45 | 257.16 | 257.16 | 289,300 |
Nov 5, 2024 | 245.97 | 249.66 | 245.97 | 249.63 | 249.63 | 195,700 |
Nov 4, 2024 | 244.25 | 245.99 | 244.10 | 244.93 | 244.93 | 186,300 |
Nov 1, 2024 | 245.90 | 247.26 | 244.76 | 245.10 | 245.10 | 201,800 |
Oct 31, 2024 | 247.39 | 247.39 | 243.82 | 243.82 | 243.82 | 190,300 |
Oct 30, 2024 | 248.40 | 250.36 | 248.28 | 248.34 | 248.34 | 83,100 |
Oct 29, 2024 | 248.77 | 250.05 | 248.00 | 249.56 | 249.56 | 153,600 |
Oct 28, 2024 | 249.13 | 249.79 | 248.48 | 248.65 | 248.65 | 92,300 |
Oct 25, 2024 | 249.48 | 250.18 | 247.57 | 247.82 | 247.82 | 115,500 |
Oct 24, 2024 | 248.27 | 249.07 | 247.27 | 247.94 | 247.94 | 106,200 |
Oct 23, 2024 | 247.71 | 248.85 | 245.44 | 246.85 | 246.85 | 199,700 |
Oct 22, 2024 | 248.92 | 249.36 | 248.08 | 248.68 | 248.68 | 91,100 |
Oct 21, 2024 | 251.02 | 251.62 | 248.99 | 250.20 | 250.20 | 119,800 |
Oct 18, 2024 | 251.01 | 251.73 | 249.75 | 251.61 | 251.61 | 65,900 |
Oct 17, 2024 | 252.52 | 252.52 | 250.21 | 250.42 | 250.42 | 88,500 |
Oct 16, 2024 | 250.85 | 251.36 | 249.73 | 251.21 | 251.21 | 123,800 |
Oct 15, 2024 | 251.73 | 252.22 | 249.63 | 249.94 | 249.94 | 201,800 |
Oct 14, 2024 | 250.25 | 251.80 | 249.70 | 251.62 | 251.62 | 91,600 |
Oct 11, 2024 | 246.31 | 249.77 | 246.30 | 249.73 | 249.73 | 248,300 |
Oct 10, 2024 | 245.52 | 246.98 | 244.91 | 246.16 | 246.16 | 84,900 |
Oct 9, 2024 | 244.37 | 246.71 | 244.29 | 246.57 | 246.57 | 96,100 |
Oct 8, 2024 | 243.03 | 244.71 | 242.93 | 244.50 | 244.50 | 106,700 |
Oct 7, 2024 | 243.44 | 243.96 | 241.79 | 242.71 | 242.71 | 105,700 |
Oct 4, 2024 | 244.25 | 244.34 | 242.30 | 244.34 | 244.34 | 124,200 |
Oct 3, 2024 | 241.73 | 242.86 | 240.96 | 242.09 | 242.09 | 120,800 |
Oct 2, 2024 | 241.24 | 242.70 | 240.29 | 242.41 | 242.41 | 113,600 |
Oct 1, 2024 | 243.47 | 243.47 | 240.12 | 241.48 | 241.48 | 172,300 |
Sep 30, 2024 | 242.47 | 243.53 | 241.08 | 243.47 | 243.47 | 118,500 |
Sep 27, 2024 | 243.33 | 243.99 | 242.36 | 242.87 | 242.87 | 119,800 |
Sep 26, 2024 | 0.40 Dividend | |||||
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 242.40 | 135,100 |
Sep 25, 2024 | 243.09 | 243.53 | 241.37 | 241.69 | 241.29 | 123,700 |
Sep 24, 2024 | 242.86 | 242.90 | 241.73 | 242.85 | 242.45 | 114,100 |
Sep 23, 2024 | 241.74 | 242.36 | 241.28 | 242.21 | 241.81 | 96,600 |
Sep 20, 2024 | 240.43 | 240.93 | 238.73 | 240.91 | 240.51 | 109,900 |
Sep 19, 2024 | 241.40 | 241.40 | 239.36 | 240.68 | 240.28 | 141,500 |
Sep 18, 2024 | 237.12 | 240.04 | 236.17 | 236.54 | 236.15 | 176,500 |
Sep 17, 2024 | 237.59 | 238.46 | 236.34 | 237.08 | 236.69 | 128,800 |
Sep 16, 2024 | 236.21 | 237.24 | 235.40 | 236.86 | 236.47 | 113,400 |
Sep 13, 2024 | 234.50 | 236.49 | 234.50 | 235.93 | 235.54 | 194,900 |
Sep 12, 2024 | 232.81 | 234.13 | 231.20 | 233.89 | 233.50 | 197,900 |
Sep 11, 2024 | 230.48 | 232.95 | 226.75 | 232.61 | 232.22 | 147,100 |
Sep 10, 2024 | 230.58 | 230.70 | 228.19 | 230.57 | 230.19 | 106,900 |
Sep 9, 2024 | 228.38 | 230.93 | 228.29 | 229.90 | 229.52 | 125,500 |
Sep 6, 2024 | 230.39 | 231.40 | 226.07 | 226.67 | 226.29 | 150,900 |
Sep 5, 2024 | 230.80 | 231.00 | 228.77 | 230.15 | 229.77 | 116,800 |
Sep 4, 2024 | 230.80 | 232.86 | 230.02 | 231.19 | 230.81 | 154,600 |
Sep 3, 2024 | 236.12 | 236.50 | 230.87 | 231.81 | 231.43 | 100,500 |
Aug 30, 2024 | 237.54 | 237.85 | 235.07 | 237.82 | 237.43 | 78,200 |
Aug 29, 2024 | 236.38 | 238.49 | 235.83 | 236.37 | 235.98 | 91,000 |
Aug 28, 2024 | 235.99 | 236.36 | 233.89 | 234.90 | 234.51 | 95,800 |
Aug 27, 2024 | 235.29 | 236.75 | 234.61 | 236.50 | 236.11 | 96,100 |
Aug 26, 2024 | 237.78 | 238.37 | 235.95 | 236.14 | 235.75 | 186,400 |
Aug 23, 2024 | 235.59 | 237.59 | 235.19 | 237.30 | 236.91 | 203,700 |
Aug 22, 2024 | 236.54 | 236.86 | 233.77 | 234.21 | 233.82 | 123,500 |
Aug 21, 2024 | 234.51 | 236.08 | 234.41 | 236.08 | 235.69 | 662,800 |
Aug 20, 2024 | 234.96 | 235.35 | 233.18 | 233.70 | 233.31 | 83,200 |
Aug 19, 2024 | 233.36 | 235.27 | 232.86 | 235.27 | 234.88 | 545,200 |
Aug 16, 2024 | 232.08 | 233.32 | 231.50 | 233.14 | 232.75 | 108,100 |
Aug 15, 2024 | 231.21 | 232.75 | 231.04 | 232.47 | 232.08 | 188,700 |
Aug 14, 2024 | 228.81 | 229.14 | 227.32 | 228.47 | 228.09 | 611,900 |
Aug 13, 2024 | 226.46 | 228.69 | 226.13 | 228.31 | 227.93 | 239,900 |
Aug 12, 2024 | 226.34 | 226.35 | 224.32 | 225.27 | 224.90 | 610,300 |
Aug 9, 2024 | 225.36 | 226.64 | 223.96 | 226.07 | 225.69 | 99,400 |
Aug 8, 2024 | 221.20 | 225.42 | 220.74 | 225.33 | 224.96 | 138,600 |
Aug 7, 2024 | 224.27 | 225.36 | 218.95 | 219.04 | 218.68 | 374,400 |
Aug 6, 2024 | 220.01 | 224.55 | 218.98 | 221.34 | 220.97 | 349,300 |
Aug 5, 2024 | 215.64 | 221.12 | 213.81 | 218.05 | 217.69 | 352,000 |
Aug 2, 2024 | 225.12 | 225.27 | 220.38 | 222.80 | 222.43 | 313,500 |
Aug 1, 2024 | 232.84 | 233.72 | 226.71 | 228.16 | 227.78 | 329,700 |
Jul 31, 2024 | 234.13 | 235.52 | 232.75 | 233.45 | 233.06 | 161,000 |
Jul 30, 2024 | 231.79 | 233.13 | 229.30 | 230.44 | 230.06 | 150,200 |
Jul 29, 2024 | 231.69 | 231.70 | 229.77 | 230.82 | 230.44 | 410,400 |
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 229.83 | 159,100 |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 228.22 | 227,200 |
Jul 24, 2024 | 233.31 | 233.35 | 228.61 | 228.71 | 228.33 | 124,300 |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 234.14 | 110,500 |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 234.65 | 115,600 |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 231.39 | 108,900 |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 232.09 | 106,100 |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 233.81 | 311,000 |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 239.21 | 221,300 |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 235.57 | 144,300 |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 235.08 | 162,600 |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 232.88 | 122,700 |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 231.31 | 129,100 |
Jul 9, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 229.75 | 90,200 |
Jul 8, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 230.81 | 102,300 |
Jul 5, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 230.60 | 108,600 |
Jul 3, 2024 | 230.16 | 230.73 | 229.61 | 230.42 | 230.04 | 84,600 |
Jul 2, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 229.29 | 143,400 |
Jul 1, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 228.00 | 192,000 |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 229.18 | 200,100 |
Jun 27, 2024 | 0.39 Dividend | |||||
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 229.94 | 117,200 |
Jun 26, 2024 | 230.79 | 230.79 | 229.03 | 229.41 | 228.64 | 97,600 |
Jun 25, 2024 | 231.48 | 231.48 | 230.25 | 231.16 | 230.39 | 87,300 |
Jun 24, 2024 | 231.04 | 232.23 | 230.66 | 231.00 | 230.23 | 109,900 |
Jun 21, 2024 | 230.99 | 231.13 | 229.00 | 231.04 | 230.27 | 87,800 |
Jun 20, 2024 | 231.59 | 232.18 | 230.07 | 230.62 | 229.85 | 158,800 |
Jun 18, 2024 | 231.50 | 232.00 | 230.85 | 231.70 | 230.93 | 101,300 |
Jun 17, 2024 | 229.21 | 231.49 | 228.17 | 231.08 | 230.31 | 110,000 |
Jun 14, 2024 | 229.95 | 230.03 | 228.07 | 229.59 | 228.82 | 108,900 |
Jun 13, 2024 | 232.00 | 232.16 | 229.99 | 231.20 | 230.43 | 109,700 |
Jun 12, 2024 | 232.65 | 233.49 | 231.61 | 232.07 | 231.29 | 173,200 |
Jun 11, 2024 | 228.87 | 229.95 | 227.58 | 229.81 | 229.04 | 109,400 |
Jun 10, 2024 | 227.38 | 229.95 | 226.76 | 229.66 | 228.89 | 85,000 |
Jun 7, 2024 | 228.24 | 229.51 | 227.79 | 227.79 | 227.03 | 114,700 |
Jun 6, 2024 | 230.18 | 230.31 | 228.90 | 229.15 | 228.38 | 135,900 |
Jun 5, 2024 | 228.80 | 230.35 | 227.50 | 230.35 | 229.58 | 269,100 |
Jun 4, 2024 | 226.65 | 227.87 | 226.27 | 227.20 | 226.44 | 122,200 |
Jun 3, 2024 | 229.53 | 229.53 | 224.95 | 227.31 | 226.55 | 165,300 |
May 31, 2024 | 229.16 | 229.16 | 225.05 | 228.99 | 228.22 | 171,200 |
May 30, 2024 | 229.06 | 229.47 | 227.88 | 228.68 | 227.92 | 105,600 |
May 29, 2024 | 229.97 | 229.97 | 228.85 | 229.07 | 228.30 | 138,500 |
May 28, 2024 | 234.04 | 234.04 | 231.25 | 232.06 | 231.28 | 89,000 |
May 24, 2024 | 232.74 | 234.37 | 231.99 | 233.66 | 232.88 | 86,900 |
May 23, 2024 | 235.50 | 235.50 | 231.01 | 231.46 | 230.69 | 105,700 |
May 22, 2024 | 234.41 | 235.67 | 233.56 | 234.69 | 233.91 | 97,800 |
May 21, 2024 | 234.36 | 234.48 | 233.59 | 234.33 | 233.55 | 106,200 |
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 234.18 | 112,500 |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 233.10 | 118,100 |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 232.80 | 116,000 |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 233.59 | 140,900 |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 230.13 | 104,400 |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 229.17 | 116,500 |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 229.59 | 398,900 |
May 9, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 229.43 | 147,100 |
May 8, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 228.30 | 173,100 |
May 7, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 229.03 | 124,400 |
May 6, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 229.42 | 159,600 |
May 3, 2024 | 228.42 | 228.57 | 226.55 | 227.32 | 226.56 | 101,300 |
May 2, 2024 | 225.14 | 226.39 | 222.28 | 225.75 | 225.00 | 113,500 |
May 1, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 222.60 | 319,300 |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 223.09 | 107,900 |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 227.36 | 101,500 |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 226.03 | 122,300 |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 224.38 | 181,500 |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 223.78 | 204,000 |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 223.52 | 243,600 |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 220.06 | 121,700 |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 218.02 | 161,800 |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 220.11 | 240,700 |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 221.19 | 199,600 |
Apr 16, 2024 | 223.57 | 224.47 | 222.23 | 223.56 | 222.81 | 144,000 |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 223.16 | 289,200 |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 227.03 | 197,300 |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 231.10 | 118,700 |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 230.13 | 157,800 |
Apr 9, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 233.13 | 146,400 |
Apr 8, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 232.49 | 175,300 |
Apr 5, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 231.41 | 154,400 |
Apr 4, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 228.71 | 161,600 |
Apr 3, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 231.85 | 174,800 |
Apr 2, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 231.29 | 173,800 |
Apr 1, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 233.70 | 201,100 |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 235.00 | 162,600 |
Mar 27, 2024 | 235.37 | 235.86 | 234.08 | 235.79 | 235.00 | 127,600 |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 232.64 | 245,400 |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 232.80 | 130,100 |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 232.43 | 196,300 |
Mar 21, 2024 | 0.41 Dividend | |||||
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 233.70 | 150,000 |
Mar 20, 2024 | 230.76 | 233.23 | 230.39 | 233.17 | 231.98 | 350,100 |
Mar 19, 2024 | 228.89 | 230.78 | 228.37 | 230.68 | 229.51 | 169,700 |
Mar 18, 2024 | 230.64 | 231.00 | 229.63 | 229.74 | 228.57 | 128,400 |
Mar 15, 2024 | 229.28 | 230.30 | 228.66 | 229.24 | 228.07 | 207,400 |
Mar 14, 2024 | 232.72 | 232.72 | 228.74 | 230.34 | 229.17 | 144,500 |
Mar 13, 2024 | 232.74 | 233.62 | 232.12 | 232.46 | 231.28 | 187,200 |
Mar 12, 2024 | 232.24 | 233.09 | 230.89 | 232.94 | 231.75 | 109,300 |
Mar 11, 2024 | 231.00 | 231.84 | 230.08 | 231.49 | 230.31 | 116,900 |
Mar 8, 2024 | 233.93 | 234.71 | 231.10 | 231.76 | 230.58 | 188,000 |
Mar 7, 2024 | 232.59 | 233.93 | 232.25 | 233.34 | 232.15 | 171,600 |
Mar 6, 2024 | 231.15 | 231.68 | 229.60 | 230.75 | 229.58 | 202,100 |
Mar 5, 2024 | 231.02 | 231.02 | 227.64 | 228.74 | 227.58 | 234,500 |
Mar 4, 2024 | 232.01 | 232.60 | 230.80 | 231.95 | 230.77 | 161,300 |
Mar 1, 2024 | 229.78 | 231.62 | 228.73 | 231.58 | 230.40 | 196,000 |
Feb 29, 2024 | 229.20 | 229.87 | 228.10 | 229.22 | 228.05 | 315,600 |
Feb 28, 2024 | 227.00 | 228.37 | 226.76 | 227.90 | 226.74 | 180,300 |
Feb 27, 2024 | 227.99 | 228.09 | 227.20 | 227.73 | 226.57 | 282,300 |
Feb 26, 2024 | 227.15 | 227.78 | 226.71 | 226.82 | 225.67 | 118,700 |
Feb 23, 2024 | 226.97 | 227.48 | 225.84 | 226.71 | 225.56 | 824,400 |
Feb 22, 2024 | 225.20 | 226.94 | 224.71 | 226.51 | 225.36 | 116,500 |
Feb 21, 2024 | 221.59 | 222.38 | 220.73 | 222.35 | 221.22 | 159,300 |
Feb 20, 2024 | 223.41 | 223.41 | 221.56 | 222.65 | 221.52 | 162,900 |
Feb 16, 2024 | 225.37 | 226.59 | 224.40 | 224.48 | 223.34 | 123,700 |
Feb 15, 2024 | 225.00 | 226.15 | 224.37 | 225.87 | 224.72 | 133,500 |
Feb 14, 2024 | 222.57 | 224.45 | 221.92 | 224.18 | 223.04 | 212,800 |
Feb 13, 2024 | 219.71 | 222.01 | 218.89 | 220.78 | 219.66 | 313,300 |
Feb 12, 2024 | 224.55 | 225.85 | 224.10 | 224.36 | 223.22 | 126,600 |
Feb 9, 2024 | 224.30 | 225.04 | 223.65 | 224.50 | 223.36 | 119,500 |
Feb 8, 2024 | 222.61 | 224.25 | 222.60 | 223.90 | 222.76 | 341,700 |
Feb 7, 2024 | 221.49 | 223.09 | 220.64 | 222.23 | 221.10 | 166,000 |
Feb 6, 2024 | 219.10 | 220.67 | 218.48 | 220.63 | 219.51 | 150,400 |
Feb 5, 2024 | 219.31 | 219.55 | 216.92 | 218.32 | 217.21 | 98,300 |
Feb 2, 2024 | 218.91 | 220.95 | 217.22 | 220.22 | 219.10 | 136,600 |
Feb 1, 2024 | 217.51 | 219.41 | 215.89 | 219.41 | 218.29 | 200,300 |
Jan 31, 2024 | 219.06 | 220.10 | 216.27 | 216.27 | 215.17 | 108,200 |
Jan 30, 2024 | 220.46 | 221.02 | 219.75 | 220.22 | 219.10 | 110,900 |
Jan 29, 2024 | 217.91 | 220.89 | 217.71 | 220.89 | 219.77 | 249,800 |
Jan 26, 2024 | 218.91 | 219.25 | 217.83 | 217.91 | 216.80 | 153,800 |
Jan 25, 2024 | 219.60 | 219.60 | 217.57 | 218.56 | 217.45 | 140,400 |
Jan 24, 2024 | 220.99 | 220.99 | 217.61 | 217.75 | 216.64 | 150,700 |
Jan 23, 2024 | 219.76 | 220.03 | 218.19 | 219.10 | 217.98 | 154,200 |
Jan 22, 2024 | 218.36 | 220.17 | 218.02 | 219.27 | 218.15 | 173,200 |
Jan 19, 2024 | 215.74 | 217.26 | 214.68 | 216.93 | 215.83 | 162,700 |
Jan 18, 2024 | 214.32 | 215.03 | 212.81 | 215.02 | 213.93 | 107,700 |
Jan 17, 2024 | 212.71 | 213.01 | 211.58 | 212.95 | 211.87 | 142,700 |
Jan 16, 2024 | 214.43 | 215.21 | 213.49 | 214.41 | 213.32 | 173,500 |
Jan 12, 2024 | 217.00 | 217.70 | 215.33 | 215.67 | 214.57 | 211,600 |
Jan 11, 2024 | 216.51 | 216.80 | 214.06 | 216.18 | 215.08 | 144,900 |
Jan 10, 2024 | 215.78 | 216.77 | 214.62 | 216.50 | 215.40 | 139,100 |
Jan 9, 2024 | 214.92 | 216.44 | 214.26 | 215.64 | 214.54 | 153,700 |
Jan 8, 2024 | 212.57 | 216.24 | 212.57 | 216.23 | 215.13 | 194,200 |
Jan 5, 2024 | 211.55 | 213.69 | 211.21 | 212.21 | 211.13 | 112,700 |
Jan 4, 2024 | 211.62 | 213.47 | 211.28 | 212.31 | 211.23 | 117,400 |
Jan 3, 2024 | 214.69 | 214.69 | 212.09 | 212.21 | 211.13 | 155,800 |
Jan 2, 2024 | 218.17 | 218.49 | 215.49 | 216.31 | 215.21 | 197,500 |
Dec 29, 2023 | 220.97 | 221.56 | 219.20 | 219.57 | 218.45 | 85,100 |
Dec 28, 2023 | 221.13 | 221.50 | 220.77 | 221.19 | 220.06 | 126,100 |
Dec 27, 2023 | 220.94 | 221.25 | 220.24 | 221.20 | 220.07 | 112,100 |
Dec 26, 2023 | 219.50 | 221.04 | 219.04 | 220.56 | 219.44 | 116,500 |
Dec 22, 2023 | 218.91 | 219.45 | 217.89 | 218.91 | 217.80 | 109,600 |
Dec 21, 2023 | 0.56 Dividend | |||||
Dec 21, 2023 | 216.60 | 217.96 | 215.91 | 217.92 | 216.81 | 155,100 |
Dec 20, 2023 | 218.22 | 219.19 | 214.90 | 214.90 | 213.25 | 150,900 |
Dec 19, 2023 | 217.96 | 219.10 | 217.69 | 218.84 | 217.16 | 159,700 |
Dec 18, 2023 | 217.04 | 217.64 | 216.23 | 217.07 | 215.40 | 120,900 |
Dec 15, 2023 | 217.20 | 217.43 | 215.69 | 216.41 | 214.75 | 184,500 |
Dec 14, 2023 | 216.19 | 218.06 | 215.59 | 217.12 | 215.45 | 191,400 |
Dec 13, 2023 | 210.10 | 214.51 | 209.82 | 214.08 | 212.44 | 191,500 |
Dec 12, 2023 | 208.70 | 210.26 | 208.06 | 209.92 | 208.31 | 148,800 |
Dec 11, 2023 | 206.62 | 208.66 | 206.04 | 208.56 | 206.96 | 135,700 |
Dec 8, 2023 | 204.82 | 206.53 | 204.82 | 206.17 | 204.59 | 118,800 |
Dec 7, 2023 | 204.87 | 205.30 | 204.19 | 205.06 | 203.49 | 91,200 |
Dec 6, 2023 | 206.09 | 206.73 | 204.20 | 204.23 | 202.66 | 198,900 |
Dec 5, 2023 | 206.03 | 206.03 | 204.29 | 205.13 | 203.56 | 121,900 |
Dec 4, 2023 | 206.13 | 207.79 | 205.58 | 207.02 | 205.43 | 142,300 |
Dec 1, 2023 | 203.86 | 207.54 | 203.53 | 207.51 | 205.92 | 205,900 |
Nov 30, 2023 | 203.75 | 204.28 | 202.71 | 204.25 | 202.68 | 103,600 |
Nov 29, 2023 | 203.66 | 204.91 | 202.91 | 203.24 | 201.68 | 133,000 |
Nov 28, 2023 | 202.06 | 203.44 | 201.91 | 202.20 | 200.65 | 99,100 |
Nov 27, 2023 | 202.23 | 203.18 | 201.84 | 202.48 | 200.93 | 100,900 |
Nov 24, 2023 | 201.87 | 202.86 | 201.72 | 202.78 | 201.22 | 97,900 |
Nov 22, 2023 | 202.08 | 202.90 | 201.54 | 202.04 | 200.49 | 150,100 |
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%