NYSEArca - Nasdaq Real Time Price USD
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
At close: 4:00 PM EST
After hours: 5:30 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 | 208.44 | 211.63 | 208.10 | 211.20 | 211.20 | 636,167 |
Nov 20, 2024 | 207.21 | 207.74 | 205.84 | 207.74 | 207.74 | 398,800 |
Nov 19, 2024 | 205.64 | 207.33 | 205.00 | 207.08 | 207.08 | 331,300 |
Nov 18, 2024 | 207.19 | 208.17 | 206.52 | 207.50 | 207.50 | 1,050,900 |
Nov 15, 2024 | 208.48 | 208.93 | 206.43 | 207.03 | 207.03 | 902,900 |
Nov 14, 2024 | 210.99 | 211.35 | 208.08 | 208.50 | 208.50 | 605,400 |
Nov 13, 2024 | 212.29 | 212.77 | 210.21 | 210.38 | 210.38 | 380,200 |
Nov 12, 2024 | 213.11 | 213.92 | 210.71 | 211.24 | 211.24 | 428,100 |
Nov 11, 2024 | 213.55 | 214.96 | 213.33 | 213.88 | 213.88 | 457,400 |
Nov 8, 2024 | 211.04 | 212.15 | 210.40 | 211.66 | 211.66 | 539,000 |
Nov 7, 2024 | 211.82 | 212.60 | 210.33 | 210.92 | 210.92 | 441,700 |
Nov 6, 2024 | 210.74 | 211.74 | 208.45 | 211.50 | 211.50 | 595,700 |
Nov 5, 2024 | 199.00 | 202.44 | 198.55 | 202.43 | 202.43 | 279,600 |
Nov 4, 2024 | 198.74 | 200.94 | 198.61 | 199.43 | 199.43 | 359,000 |
Nov 1, 2024 | 199.77 | 200.75 | 198.51 | 198.83 | 198.83 | 628,400 |
Oct 31, 2024 | 201.27 | 201.83 | 198.71 | 198.80 | 198.80 | 304,200 |
Oct 30, 2024 | 200.70 | 203.47 | 200.34 | 201.42 | 201.42 | 253,400 |
Oct 29, 2024 | 200.19 | 201.00 | 199.51 | 200.89 | 200.89 | 379,400 |
Oct 28, 2024 | 199.86 | 201.67 | 199.86 | 201.27 | 201.27 | 347,200 |
Oct 25, 2024 | 201.35 | 201.44 | 198.51 | 198.82 | 198.82 | 402,400 |
Oct 24, 2024 | 200.71 | 200.71 | 199.34 | 200.33 | 200.33 | 231,300 |
Oct 23, 2024 | 200.39 | 201.00 | 198.59 | 199.89 | 199.89 | 275,700 |
Oct 22, 2024 | 201.29 | 201.47 | 200.05 | 200.80 | 200.80 | 521,700 |
Oct 21, 2024 | 205.03 | 205.03 | 201.76 | 201.90 | 201.90 | 404,000 |
Oct 18, 2024 | 205.18 | 205.42 | 204.32 | 205.05 | 205.05 | 429,400 |
Oct 17, 2024 | 205.17 | 205.29 | 203.96 | 204.95 | 204.95 | 262,300 |
Oct 16, 2024 | 203.91 | 205.33 | 203.29 | 204.91 | 204.91 | 353,700 |
Oct 15, 2024 | 202.06 | 204.77 | 201.69 | 202.36 | 202.36 | 524,500 |
Oct 14, 2024 | 200.86 | 202.30 | 200.00 | 202.14 | 202.14 | 570,500 |
Oct 11, 2024 | 198.17 | 200.92 | 198.17 | 200.84 | 200.84 | 227,800 |
Oct 10, 2024 | 197.78 | 198.07 | 196.75 | 197.77 | 197.77 | 324,200 |
Oct 9, 2024 | 197.84 | 199.65 | 197.45 | 198.75 | 198.75 | 372,900 |
Oct 8, 2024 | 198.14 | 198.66 | 197.13 | 197.90 | 197.90 | 290,700 |
Oct 7, 2024 | 198.84 | 198.84 | 196.90 | 198.08 | 198.08 | 439,500 |
Oct 4, 2024 | 199.52 | 200.10 | 197.94 | 199.54 | 199.54 | 417,900 |
Oct 3, 2024 | 197.45 | 198.09 | 196.01 | 197.36 | 197.36 | 437,800 |
Oct 2, 2024 | 198.59 | 199.69 | 197.63 | 198.37 | 198.37 | 257,400 |
Oct 1, 2024 | 200.54 | 200.54 | 197.56 | 198.98 | 198.98 | 996,100 |
Sep 30, 2024 | 199.88 | 201.06 | 199.00 | 200.78 | 200.78 | 1,138,900 |
Sep 27, 2024 | 201.06 | 202.15 | 199.76 | 200.47 | 200.47 | 441,400 |
Sep 26, 2024 | 0.87 Dividend | |||||
Sep 26, 2024 | 199.63 | 200.94 | 199.27 | 199.69 | 199.69 | 279,700 |
Sep 25, 2024 | 200.88 | 200.88 | 198.45 | 198.81 | 197.94 | 405,000 |
Sep 24, 2024 | 201.04 | 201.53 | 200.36 | 200.71 | 199.83 | 319,200 |
Sep 23, 2024 | 200.66 | 201.19 | 199.64 | 200.48 | 199.60 | 482,100 |
Sep 20, 2024 | 200.93 | 200.93 | 199.36 | 199.87 | 199.00 | 895,900 |
Sep 19, 2024 | 201.65 | 201.91 | 199.64 | 201.60 | 200.72 | 415,800 |
Sep 18, 2024 | 198.49 | 201.58 | 197.43 | 198.25 | 197.38 | 506,500 |
Sep 17, 2024 | 198.00 | 199.54 | 197.44 | 198.06 | 197.19 | 338,800 |
Sep 16, 2024 | 196.15 | 197.23 | 195.72 | 197.19 | 196.33 | 340,600 |
Sep 13, 2024 | 193.25 | 195.60 | 193.09 | 195.52 | 194.66 | 437,100 |
Sep 12, 2024 | 190.33 | 192.07 | 189.14 | 191.66 | 190.82 | 292,900 |
Sep 11, 2024 | 188.92 | 189.80 | 185.54 | 189.61 | 188.78 | 296,500 |
Sep 10, 2024 | 190.66 | 190.66 | 188.00 | 189.61 | 188.78 | 736,400 |
Sep 9, 2024 | 190.26 | 191.54 | 189.52 | 190.25 | 189.42 | 1,157,500 |
Sep 6, 2024 | 192.70 | 193.60 | 189.32 | 189.75 | 188.92 | 331,200 |
Sep 5, 2024 | 194.25 | 194.35 | 191.89 | 192.42 | 191.58 | 314,700 |
Sep 4, 2024 | 193.77 | 195.08 | 192.92 | 193.55 | 192.70 | 299,100 |
Sep 3, 2024 | 196.88 | 197.87 | 193.52 | 194.04 | 193.19 | 402,400 |
Aug 30, 2024 | 197.54 | 198.55 | 196.12 | 198.45 | 197.58 | 206,300 |
Aug 29, 2024 | 197.26 | 198.59 | 195.68 | 197.06 | 196.20 | 266,000 |
Aug 28, 2024 | 196.01 | 197.13 | 195.38 | 196.30 | 195.44 | 248,000 |
Aug 27, 2024 | 196.88 | 197.11 | 195.93 | 196.83 | 195.97 | 223,300 |
Aug 26, 2024 | 198.92 | 199.53 | 197.45 | 197.65 | 196.79 | 627,100 |
Aug 23, 2024 | 194.00 | 198.26 | 193.89 | 197.80 | 196.93 | 684,300 |
Aug 22, 2024 | 193.86 | 194.27 | 192.61 | 192.89 | 192.05 | 243,200 |
Aug 21, 2024 | 192.83 | 193.84 | 191.98 | 193.81 | 192.96 | 274,900 |
Aug 20, 2024 | 193.24 | 193.25 | 191.42 | 191.75 | 190.91 | 279,500 |
Aug 19, 2024 | 192.30 | 193.48 | 192.12 | 193.48 | 192.63 | 300,400 |
Aug 16, 2024 | 191.21 | 192.76 | 190.95 | 191.96 | 191.12 | 222,200 |
Aug 15, 2024 | 190.56 | 192.19 | 190.10 | 191.50 | 190.66 | 330,100 |
Aug 14, 2024 | 188.59 | 188.73 | 187.12 | 187.85 | 187.03 | 292,100 |
Aug 13, 2024 | 186.36 | 188.25 | 185.50 | 187.89 | 187.07 | 311,400 |
Aug 12, 2024 | 187.34 | 187.83 | 184.91 | 185.42 | 184.61 | 303,600 |
Aug 9, 2024 | 187.08 | 187.44 | 185.46 | 187.05 | 186.23 | 211,600 |
Aug 8, 2024 | 184.75 | 187.00 | 184.39 | 186.78 | 185.96 | 371,700 |
Aug 7, 2024 | 187.15 | 187.72 | 182.98 | 183.12 | 182.32 | 370,100 |
Aug 6, 2024 | 183.51 | 187.00 | 181.81 | 184.60 | 183.79 | 559,800 |
Aug 5, 2024 | 180.28 | 185.00 | 179.07 | 182.77 | 181.97 | 568,900 |
Aug 2, 2024 | 189.95 | 189.97 | 186.22 | 188.16 | 187.34 | 643,100 |
Aug 1, 2024 | 198.55 | 199.48 | 192.50 | 193.97 | 193.12 | 725,400 |
Jul 31, 2024 | 198.84 | 201.31 | 197.06 | 198.33 | 197.46 | 514,300 |
Jul 30, 2024 | 196.94 | 198.15 | 196.50 | 197.45 | 196.59 | 476,100 |
Jul 29, 2024 | 197.45 | 197.69 | 195.74 | 196.41 | 195.55 | 417,300 |
Jul 26, 2024 | 195.95 | 197.23 | 195.19 | 196.91 | 196.05 | 368,500 |
Jul 25, 2024 | 191.90 | 196.30 | 191.70 | 193.74 | 192.89 | 481,900 |
Jul 24, 2024 | 194.22 | 195.56 | 191.31 | 191.34 | 190.50 | 406,800 |
Jul 23, 2024 | 193.52 | 195.58 | 193.03 | 194.95 | 194.10 | 335,600 |
Jul 22, 2024 | 192.09 | 194.03 | 190.38 | 193.89 | 193.04 | 446,500 |
Jul 19, 2024 | 192.78 | 192.90 | 190.89 | 191.59 | 190.75 | 263,200 |
Jul 18, 2024 | 194.79 | 197.29 | 192.37 | 192.74 | 191.90 | 507,600 |
Jul 17, 2024 | 194.89 | 197.46 | 194.77 | 195.08 | 194.23 | 537,300 |
Jul 16, 2024 | 191.97 | 196.27 | 191.76 | 196.22 | 195.36 | 653,100 |
Jul 15, 2024 | 190.15 | 192.16 | 189.70 | 190.81 | 189.98 | 395,600 |
Jul 12, 2024 | 188.67 | 190.19 | 188.56 | 189.22 | 188.39 | 535,500 |
Jul 11, 2024 | 184.50 | 187.74 | 184.50 | 187.40 | 186.58 | 372,200 |
Jul 10, 2024 | 180.88 | 182.41 | 180.70 | 182.38 | 181.58 | 292,000 |
Jul 9, 2024 | 180.62 | 181.45 | 179.91 | 180.23 | 179.44 | 595,400 |
Jul 8, 2024 | 180.86 | 181.97 | 180.45 | 180.78 | 179.99 | 586,800 |
Jul 5, 2024 | 181.38 | 181.38 | 179.60 | 179.99 | 179.20 | 314,500 |
Jul 3, 2024 | 181.83 | 182.84 | 181.50 | 181.58 | 180.79 | 297,600 |
Jul 2, 2024 | 180.73 | 181.60 | 180.45 | 181.53 | 180.74 | 637,500 |
Jul 1, 2024 | 183.01 | 183.35 | 180.43 | 180.57 | 179.78 | 1,026,100 |
Jun 28, 2024 | 182.40 | 183.46 | 181.27 | 182.52 | 181.72 | 293,000 |
Jun 27, 2024 | 1.02 Dividend | |||||
Jun 27, 2024 | 181.36 | 181.50 | 180.52 | 181.50 | 180.71 | 246,200 |
Jun 26, 2024 | 182.08 | 182.30 | 181.37 | 182.10 | 180.29 | 223,700 |
Jun 25, 2024 | 184.41 | 184.41 | 181.90 | 182.63 | 180.82 | 508,900 |
Jun 24, 2024 | 183.54 | 185.52 | 183.36 | 184.61 | 182.78 | 289,100 |
Jun 21, 2024 | 182.99 | 183.14 | 181.63 | 183.11 | 181.29 | 308,700 |
Jun 20, 2024 | 182.88 | 183.70 | 182.39 | 182.78 | 180.96 | 370,600 |
Jun 18, 2024 | 182.57 | 183.61 | 182.26 | 183.03 | 181.21 | 315,600 |
Jun 17, 2024 | 180.85 | 182.75 | 180.33 | 182.66 | 180.85 | 289,300 |
Jun 14, 2024 | 181.89 | 181.97 | 180.09 | 181.11 | 179.31 | 244,400 |
Jun 13, 2024 | 184.59 | 184.70 | 182.50 | 183.35 | 181.53 | 231,100 |
Jun 12, 2024 | 185.91 | 187.29 | 184.47 | 184.82 | 182.98 | 558,300 |
Jun 11, 2024 | 182.54 | 182.89 | 181.18 | 182.51 | 180.70 | 242,400 |
Jun 10, 2024 | 182.55 | 183.83 | 181.77 | 183.50 | 181.68 | 246,300 |
Jun 7, 2024 | 183.70 | 184.76 | 183.08 | 183.57 | 181.75 | 253,300 |
Jun 6, 2024 | 185.30 | 185.91 | 184.39 | 185.15 | 183.31 | 250,400 |
Jun 5, 2024 | 184.87 | 185.80 | 183.73 | 185.70 | 183.85 | 422,400 |
Jun 4, 2024 | 185.63 | 185.91 | 184.12 | 184.16 | 182.33 | 299,900 |
Jun 3, 2024 | 189.41 | 189.48 | 185.73 | 186.77 | 184.91 | 805,400 |
May 31, 2024 | 186.30 | 188.00 | 185.63 | 187.90 | 186.03 | 220,900 |
May 30, 2024 | 183.85 | 185.64 | 183.85 | 185.41 | 183.57 | 282,700 |
May 29, 2024 | 183.89 | 183.95 | 183.15 | 183.41 | 181.59 | 901,800 |
May 28, 2024 | 187.75 | 188.00 | 185.26 | 185.68 | 183.83 | 328,600 |
May 24, 2024 | 186.68 | 187.11 | 186.05 | 187.02 | 185.16 | 280,000 |
May 23, 2024 | 188.50 | 188.50 | 185.10 | 185.39 | 183.55 | 1,138,800 |
May 22, 2024 | 189.13 | 189.53 | 187.52 | 188.03 | 186.16 | 219,300 |
May 21, 2024 | 189.50 | 189.85 | 189.11 | 189.63 | 187.75 | 255,000 |
May 20, 2024 | 190.19 | 190.81 | 189.71 | 189.86 | 187.97 | 223,600 |
May 17, 2024 | 189.85 | 190.15 | 189.56 | 190.08 | 188.19 | 293,700 |
May 16, 2024 | 190.85 | 191.47 | 189.89 | 189.97 | 188.08 | 325,300 |
May 15, 2024 | 191.59 | 191.93 | 190.52 | 191.11 | 189.21 | 294,500 |
May 14, 2024 | 190.21 | 191.00 | 189.33 | 190.17 | 188.28 | 911,600 |
May 13, 2024 | 189.22 | 190.03 | 188.43 | 188.49 | 186.62 | 198,200 |
May 10, 2024 | 188.86 | 189.26 | 187.74 | 188.19 | 186.32 | 191,700 |
May 9, 2024 | 186.71 | 188.67 | 186.44 | 188.52 | 186.65 | 200,400 |
May 8, 2024 | 185.49 | 186.51 | 185.04 | 186.44 | 184.59 | 227,600 |
May 7, 2024 | 186.59 | 187.40 | 186.16 | 186.26 | 184.41 | 244,400 |
May 6, 2024 | 185.68 | 186.50 | 185.34 | 186.45 | 184.60 | 844,400 |
May 3, 2024 | 185.02 | 185.75 | 183.61 | 184.24 | 182.41 | 207,000 |
May 2, 2024 | 182.13 | 183.05 | 180.57 | 182.78 | 180.96 | 296,600 |
May 1, 2024 | 180.35 | 183.34 | 179.82 | 180.49 | 178.70 | 479,500 |
Apr 30, 2024 | 182.79 | 182.85 | 180.26 | 180.36 | 178.57 | 250,800 |
Apr 29, 2024 | 183.04 | 183.96 | 182.93 | 183.62 | 181.80 | 398,800 |
Apr 26, 2024 | 182.12 | 183.10 | 181.72 | 182.46 | 180.65 | 289,000 |
Apr 25, 2024 | 181.58 | 182.29 | 179.99 | 181.78 | 179.97 | 234,800 |
Apr 24, 2024 | 182.95 | 183.35 | 181.80 | 182.99 | 181.17 | 648,300 |
Apr 23, 2024 | 181.05 | 183.60 | 180.63 | 182.95 | 181.13 | 568,100 |
Apr 22, 2024 | 179.98 | 181.95 | 178.85 | 180.91 | 179.11 | 320,900 |
Apr 19, 2024 | 177.59 | 179.48 | 177.59 | 179.24 | 177.46 | 646,300 |
Apr 18, 2024 | 178.32 | 179.61 | 177.15 | 177.80 | 176.03 | 387,800 |
Apr 17, 2024 | 179.83 | 180.11 | 177.52 | 177.65 | 175.88 | 414,600 |
Apr 16, 2024 | 179.03 | 179.63 | 177.50 | 178.65 | 176.87 | 545,200 |
Apr 15, 2024 | 182.89 | 183.75 | 179.17 | 179.84 | 178.05 | 742,600 |
Apr 12, 2024 | 183.66 | 184.21 | 181.10 | 181.77 | 179.96 | 421,000 |
Apr 11, 2024 | 185.03 | 185.25 | 183.11 | 184.39 | 182.56 | 278,500 |
Apr 10, 2024 | 185.73 | 186.33 | 183.63 | 184.52 | 182.69 | 382,600 |
Apr 9, 2024 | 189.18 | 189.78 | 187.53 | 188.94 | 187.06 | 266,000 |
Apr 8, 2024 | 188.47 | 189.23 | 188.00 | 188.51 | 186.64 | 831,500 |
Apr 5, 2024 | 186.62 | 188.16 | 186.30 | 187.63 | 185.77 | 499,500 |
Apr 4, 2024 | 189.88 | 190.19 | 186.11 | 186.62 | 184.77 | 283,300 |
Apr 3, 2024 | 187.37 | 188.65 | 187.20 | 188.36 | 186.49 | 441,600 |
Apr 2, 2024 | 188.95 | 188.98 | 186.85 | 187.60 | 185.74 | 1,143,800 |
Apr 1, 2024 | 192.07 | 192.21 | 190.04 | 190.15 | 188.26 | 510,300 |
Mar 28, 2024 | 191.07 | 192.44 | 191.07 | 191.88 | 189.97 | 368,200 |
Mar 27, 2024 | 188.09 | 190.94 | 188.09 | 190.90 | 189.00 | 481,600 |
Mar 26, 2024 | 188.16 | 188.38 | 186.99 | 187.02 | 185.16 | 533,500 |
Mar 25, 2024 | 187.62 | 188.48 | 187.21 | 187.27 | 185.41 | 409,400 |
Mar 22, 2024 | 189.30 | 189.40 | 187.05 | 187.09 | 185.23 | 394,500 |
Mar 21, 2024 | 0.94 Dividend | |||||
Mar 21, 2024 | 187.78 | 189.40 | 187.72 | 189.08 | 187.20 | 380,300 |
Mar 20, 2024 | 184.84 | 188.30 | 184.38 | 187.85 | 185.05 | 379,200 |
Mar 19, 2024 | 183.51 | 185.31 | 183.51 | 185.16 | 182.40 | 282,400 |
Mar 18, 2024 | 184.41 | 184.81 | 183.60 | 183.77 | 181.03 | 758,000 |
Mar 15, 2024 | 183.59 | 185.16 | 183.09 | 184.20 | 181.45 | 350,200 |
Mar 14, 2024 | 186.01 | 186.20 | 182.71 | 183.94 | 181.20 | 270,400 |
Mar 13, 2024 | 185.57 | 187.02 | 185.50 | 186.36 | 183.58 | 270,600 |
Mar 12, 2024 | 185.18 | 186.08 | 184.37 | 185.57 | 182.80 | 270,600 |
Mar 11, 2024 | 185.12 | 185.81 | 184.23 | 185.32 | 182.56 | 318,400 |
Mar 8, 2024 | 186.81 | 187.99 | 185.28 | 185.61 | 182.84 | 325,700 |
Mar 7, 2024 | 185.47 | 186.55 | 185.39 | 185.88 | 183.11 | 403,500 |
Mar 6, 2024 | 184.75 | 185.01 | 183.54 | 184.37 | 181.62 | 1,227,200 |
Mar 5, 2024 | 183.01 | 184.83 | 182.87 | 183.74 | 181.00 | 382,700 |
Mar 4, 2024 | 183.87 | 184.90 | 183.52 | 183.64 | 180.90 | 676,200 |
Mar 1, 2024 | 182.93 | 183.57 | 181.52 | 183.45 | 180.72 | 960,700 |
Feb 29, 2024 | 182.79 | 183.45 | 181.55 | 182.59 | 179.87 | 432,600 |
Feb 28, 2024 | 181.14 | 182.37 | 180.72 | 181.57 | 178.86 | 358,500 |
Feb 27, 2024 | 181.81 | 182.14 | 181.30 | 181.98 | 179.27 | 305,600 |
Feb 26, 2024 | 181.34 | 182.06 | 180.31 | 180.81 | 178.11 | 742,800 |
Feb 23, 2024 | 180.84 | 182.02 | 180.43 | 181.34 | 178.64 | 364,000 |
Feb 22, 2024 | 180.07 | 180.96 | 179.70 | 180.67 | 177.98 | 577,800 |
Feb 21, 2024 | 178.86 | 179.71 | 178.45 | 179.54 | 176.86 | 374,700 |
Feb 20, 2024 | 179.04 | 179.83 | 178.52 | 179.24 | 176.57 | 975,200 |
Feb 16, 2024 | 180.11 | 181.84 | 179.64 | 180.30 | 177.61 | 373,900 |
Feb 15, 2024 | 179.10 | 181.76 | 179.10 | 181.53 | 178.82 | 375,500 |
Feb 14, 2024 | 177.52 | 178.55 | 176.16 | 178.23 | 175.57 | 313,900 |
Feb 13, 2024 | 176.73 | 177.14 | 174.19 | 175.61 | 172.99 | 7,756,100 |
Feb 12, 2024 | 178.66 | 181.42 | 178.66 | 180.87 | 178.17 | 348,700 |
Feb 9, 2024 | 177.31 | 178.48 | 176.45 | 178.45 | 175.79 | 487,300 |
Feb 8, 2024 | 175.76 | 177.31 | 175.40 | 177.22 | 174.58 | 345,000 |
Feb 7, 2024 | 175.99 | 176.35 | 174.47 | 175.65 | 173.03 | 344,500 |
Feb 6, 2024 | 174.61 | 175.94 | 174.25 | 175.41 | 172.80 | 511,900 |
Feb 5, 2024 | 175.44 | 175.51 | 173.32 | 174.64 | 172.04 | 331,100 |
Feb 2, 2024 | 175.83 | 177.75 | 174.69 | 176.79 | 174.15 | 617,800 |
Feb 1, 2024 | 176.46 | 177.45 | 173.91 | 177.31 | 174.67 | 520,200 |
Jan 31, 2024 | 178.95 | 179.54 | 175.43 | 175.48 | 172.86 | 323,900 |
Jan 30, 2024 | 179.02 | 179.92 | 178.61 | 179.40 | 176.73 | 280,000 |
Jan 29, 2024 | 178.18 | 179.75 | 177.21 | 179.69 | 177.01 | 685,600 |
Jan 26, 2024 | 178.26 | 179.16 | 177.68 | 178.18 | 175.52 | 361,000 |
Jan 25, 2024 | 177.36 | 178.15 | 176.14 | 177.54 | 174.89 | 367,900 |
Jan 24, 2024 | 178.33 | 178.61 | 175.59 | 175.89 | 173.27 | 471,500 |
Jan 23, 2024 | 178.62 | 179.01 | 176.25 | 176.76 | 174.13 | 318,100 |
Jan 22, 2024 | 176.29 | 178.00 | 176.29 | 177.61 | 174.96 | 426,700 |
Jan 19, 2024 | 174.08 | 175.62 | 172.66 | 175.35 | 172.74 | 616,700 |
Jan 18, 2024 | 173.30 | 173.72 | 171.81 | 173.60 | 171.01 | 414,000 |
Jan 17, 2024 | 172.00 | 173.48 | 171.31 | 172.45 | 169.88 | 435,000 |
Jan 16, 2024 | 174.38 | 174.88 | 173.18 | 173.96 | 171.37 | 703,500 |
Jan 12, 2024 | 177.55 | 178.01 | 175.19 | 175.61 | 172.99 | 625,800 |
Jan 11, 2024 | 176.52 | 176.66 | 174.43 | 176.20 | 173.57 | 492,500 |
Jan 10, 2024 | 176.49 | 177.24 | 175.67 | 176.98 | 174.34 | 395,100 |
Jan 9, 2024 | 176.44 | 177.20 | 175.78 | 176.61 | 173.98 | 338,500 |
Jan 8, 2024 | 175.87 | 177.97 | 175.15 | 177.93 | 175.28 | 403,500 |
Jan 5, 2024 | 174.47 | 177.26 | 174.00 | 175.89 | 173.27 | 491,700 |
Jan 4, 2024 | 175.53 | 176.39 | 175.01 | 175.15 | 172.54 | 438,000 |
Jan 3, 2024 | 178.02 | 178.15 | 175.43 | 175.58 | 172.96 | 618,700 |
Jan 2, 2024 | 179.05 | 180.90 | 178.47 | 179.69 | 177.01 | 884,800 |
Dec 29, 2023 | 181.48 | 181.79 | 179.90 | 179.97 | 177.29 | 434,600 |
Dec 28, 2023 | 181.32 | 182.13 | 180.75 | 181.94 | 179.23 | 475,000 |
Dec 27, 2023 | 182.19 | 182.37 | 181.14 | 181.80 | 179.09 | 543,200 |
Dec 26, 2023 | 180.64 | 182.19 | 180.19 | 181.71 | 179.00 | 735,700 |
Dec 22, 2023 | 180.00 | 181.27 | 179.45 | 180.33 | 177.64 | 468,800 |
Dec 21, 2023 | 1.15 Dividend | |||||
Dec 21, 2023 | 178.49 | 179.28 | 177.42 | 179.22 | 176.55 | 418,500 |
Dec 20, 2023 | 180.62 | 182.16 | 178.00 | 178.00 | 174.21 | 435,100 |
Dec 19, 2023 | 179.28 | 181.23 | 179.00 | 181.02 | 177.17 | 513,300 |
Dec 18, 2023 | 179.69 | 179.70 | 178.29 | 178.47 | 174.67 | 434,600 |
Dec 15, 2023 | 180.46 | 180.48 | 177.94 | 178.53 | 174.73 | 796,600 |
Dec 14, 2023 | 178.19 | 180.99 | 178.19 | 180.31 | 176.47 | 730,700 |
Dec 13, 2023 | 170.82 | 175.71 | 169.88 | 175.58 | 171.84 | 535,900 |
Dec 12, 2023 | 170.96 | 171.47 | 170.05 | 170.64 | 167.01 | 458,800 |
Dec 11, 2023 | 169.96 | 171.30 | 169.96 | 171.08 | 167.44 | 473,100 |
Dec 8, 2023 | 169.36 | 170.92 | 169.20 | 170.25 | 166.62 | 386,100 |
Dec 7, 2023 | 168.50 | 169.48 | 167.77 | 169.46 | 165.85 | 347,600 |
Dec 6, 2023 | 169.38 | 171.29 | 168.03 | 168.11 | 164.53 | 1,070,400 |
Dec 5, 2023 | 169.87 | 170.16 | 168.20 | 168.40 | 164.81 | 722,600 |
Dec 4, 2023 | 168.50 | 170.84 | 168.47 | 170.77 | 167.13 | 679,500 |
Dec 1, 2023 | 164.76 | 169.38 | 164.45 | 169.29 | 165.69 | 446,300 |
Nov 30, 2023 | 164.29 | 165.29 | 163.51 | 164.91 | 161.40 | 496,000 |
Nov 29, 2023 | 164.09 | 165.53 | 163.68 | 163.86 | 160.37 | 625,700 |
Nov 28, 2023 | 163.53 | 164.05 | 162.52 | 163.08 | 159.61 | 328,800 |
Nov 27, 2023 | 163.27 | 164.05 | 162.48 | 163.78 | 160.29 | 745,900 |
Nov 24, 2023 | 163.30 | 164.32 | 162.91 | 164.04 | 160.55 | 189,400 |
Nov 22, 2023 | 163.03 | 163.81 | 162.45 | 163.25 | 159.77 | 346,000 |
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%
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%