Cboe US - Delayed Quote USD
Vanguard U.S. Multifactor ETF Shares (VFMF)
At close: 3:55 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 | 137.10 | 137.96 | 137.10 | 137.90 | 137.90 | 3,234 |
Nov 20, 2024 | 135.84 | 135.96 | 134.99 | 135.96 | 135.96 | 7,200 |
Nov 19, 2024 | 135.00 | 136.05 | 133.28 | 135.88 | 135.88 | 11,800 |
Nov 18, 2024 | 136.26 | 136.62 | 135.93 | 136.07 | 136.07 | 20,800 |
Nov 15, 2024 | 136.51 | 136.51 | 135.54 | 135.60 | 135.60 | 7,600 |
Nov 14, 2024 | 138.08 | 138.11 | 136.49 | 136.57 | 136.57 | 12,300 |
Nov 13, 2024 | 138.86 | 139.03 | 137.62 | 137.62 | 137.62 | 8,200 |
Nov 12, 2024 | 139.40 | 139.50 | 138.00 | 138.11 | 138.11 | 12,800 |
Nov 11, 2024 | 139.17 | 139.96 | 139.17 | 139.46 | 139.46 | 20,300 |
Nov 8, 2024 | 138.00 | 138.50 | 138.00 | 138.10 | 138.10 | 8,000 |
Nov 7, 2024 | 138.23 | 138.26 | 137.45 | 137.45 | 137.45 | 8,800 |
Nov 6, 2024 | 136.57 | 138.38 | 136.21 | 138.29 | 138.29 | 9,100 |
Nov 5, 2024 | 130.17 | 131.93 | 130.17 | 131.93 | 131.93 | 7,500 |
Nov 4, 2024 | 130.04 | 130.66 | 129.73 | 129.88 | 129.88 | 7,100 |
Nov 1, 2024 | 130.44 | 130.87 | 129.74 | 129.84 | 129.84 | 9,000 |
Oct 31, 2024 | 130.85 | 130.85 | 129.73 | 129.73 | 129.73 | 3,300 |
Oct 30, 2024 | 130.76 | 131.69 | 130.76 | 130.83 | 130.83 | 3,400 |
Oct 29, 2024 | 130.35 | 130.63 | 130.08 | 130.51 | 130.51 | 5,600 |
Oct 28, 2024 | 130.17 | 131.51 | 130.17 | 131.29 | 131.29 | 4,700 |
Oct 25, 2024 | 131.31 | 131.31 | 129.48 | 129.60 | 129.60 | 15,300 |
Oct 24, 2024 | 130.82 | 130.82 | 130.46 | 130.82 | 130.82 | 2,500 |
Oct 23, 2024 | 131.12 | 131.41 | 129.93 | 130.84 | 130.84 | 6,200 |
Oct 22, 2024 | 131.57 | 131.67 | 131.39 | 131.67 | 131.67 | 35,300 |
Oct 21, 2024 | 133.84 | 133.84 | 132.13 | 132.19 | 132.19 | 17,100 |
Oct 18, 2024 | 133.98 | 134.16 | 133.88 | 133.88 | 133.88 | 5,600 |
Oct 17, 2024 | 134.66 | 134.66 | 133.92 | 134.45 | 134.45 | 9,800 |
Oct 16, 2024 | 133.43 | 134.39 | 133.43 | 134.24 | 134.24 | 5,200 |
Oct 15, 2024 | 133.12 | 134.12 | 132.95 | 132.97 | 132.97 | 5,700 |
Oct 14, 2024 | 132.25 | 132.99 | 131.97 | 132.99 | 132.99 | 8,900 |
Oct 11, 2024 | 130.32 | 132.00 | 130.32 | 132.00 | 132.00 | 8,900 |
Oct 10, 2024 | 130.33 | 130.48 | 129.71 | 130.16 | 130.16 | 3,500 |
Oct 9, 2024 | 129.87 | 130.81 | 129.86 | 130.68 | 130.68 | 4,000 |
Oct 8, 2024 | 129.56 | 130.00 | 129.51 | 129.86 | 129.86 | 4,100 |
Oct 7, 2024 | 130.04 | 130.55 | 129.66 | 129.97 | 129.97 | 7,100 |
Oct 4, 2024 | 130.27 | 130.73 | 130.11 | 130.73 | 130.73 | 3,600 |
Oct 3, 2024 | 130.58 | 130.58 | 128.50 | 128.97 | 128.97 | 4,700 |
Oct 2, 2024 | 129.50 | 130.43 | 129.24 | 129.24 | 129.24 | 3,400 |
Oct 1, 2024 | 130.33 | 130.33 | 128.86 | 129.51 | 129.51 | 20,400 |
Sep 30, 2024 | 129.63 | 130.40 | 129.44 | 130.40 | 130.40 | 7,100 |
Sep 27, 2024 | 129.89 | 130.77 | 129.76 | 129.88 | 129.88 | 6,100 |
Sep 26, 2024 | 0.52 Dividend | |||||
Sep 26, 2024 | 129.70 | 129.70 | 129.26 | 129.35 | 129.35 | 5,500 |
Sep 25, 2024 | 129.96 | 129.96 | 128.63 | 128.63 | 128.11 | 7,300 |
Sep 24, 2024 | 130.69 | 130.69 | 130.00 | 130.07 | 129.55 | 12,500 |
Sep 23, 2024 | 130.34 | 130.95 | 129.73 | 130.26 | 129.74 | 8,900 |
Sep 20, 2024 | 130.40 | 130.40 | 129.63 | 130.01 | 129.48 | 4,800 |
Sep 19, 2024 | 130.50 | 131.26 | 130.01 | 131.01 | 130.48 | 6,200 |
Sep 18, 2024 | 129.04 | 130.62 | 128.42 | 128.93 | 128.41 | 10,100 |
Sep 17, 2024 | 128.50 | 129.71 | 128.50 | 128.88 | 128.36 | 8,700 |
Sep 16, 2024 | 127.65 | 128.23 | 127.39 | 128.21 | 127.69 | 4,800 |
Sep 13, 2024 | 125.78 | 127.16 | 125.78 | 127.11 | 126.60 | 52,000 |
Sep 12, 2024 | 124.89 | 125.11 | 124.66 | 124.89 | 124.39 | 4,900 |
Sep 11, 2024 | 123.33 | 123.89 | 121.38 | 123.88 | 123.39 | 8,800 |
Sep 10, 2024 | 124.63 | 124.63 | 122.70 | 123.86 | 123.36 | 7,600 |
Sep 9, 2024 | 124.39 | 125.01 | 124.08 | 124.31 | 123.81 | 4,600 |
Sep 6, 2024 | 125.53 | 125.53 | 123.84 | 123.89 | 123.39 | 10,800 |
Sep 5, 2024 | 126.96 | 126.96 | 125.67 | 125.79 | 125.29 | 5,900 |
Sep 4, 2024 | 127.46 | 127.46 | 126.79 | 126.89 | 126.38 | 4,600 |
Sep 3, 2024 | 129.62 | 129.62 | 127.23 | 127.23 | 126.72 | 12,100 |
Aug 30, 2024 | 129.85 | 130.48 | 128.99 | 130.48 | 129.96 | 7,800 |
Aug 29, 2024 | 129.75 | 130.28 | 129.32 | 129.32 | 128.80 | 13,500 |
Aug 28, 2024 | 128.70 | 129.30 | 128.55 | 128.98 | 128.46 | 6,000 |
Aug 27, 2024 | 128.82 | 129.24 | 128.74 | 129.24 | 128.72 | 7,300 |
Aug 26, 2024 | 130.52 | 130.64 | 129.53 | 129.53 | 129.01 | 11,200 |
Aug 23, 2024 | 127.63 | 129.97 | 127.63 | 129.83 | 129.31 | 6,400 |
Aug 22, 2024 | 127.37 | 127.86 | 126.85 | 126.85 | 126.34 | 9,600 |
Aug 21, 2024 | 127.72 | 127.72 | 126.95 | 127.44 | 126.93 | 5,300 |
Aug 20, 2024 | 127.55 | 127.55 | 126.10 | 126.21 | 125.70 | 9,600 |
Aug 19, 2024 | 127.55 | 127.55 | 126.69 | 127.37 | 126.86 | 8,400 |
Aug 16, 2024 | 126.50 | 126.70 | 126.16 | 126.51 | 126.00 | 5,900 |
Aug 15, 2024 | 125.84 | 126.42 | 125.26 | 126.06 | 125.56 | 3,300 |
Aug 14, 2024 | 124.00 | 124.03 | 123.36 | 123.89 | 123.39 | 7,600 |
Aug 13, 2024 | 122.76 | 123.57 | 122.39 | 123.57 | 123.07 | 6,500 |
Aug 12, 2024 | 123.01 | 123.34 | 121.80 | 122.07 | 121.58 | 8,000 |
Aug 9, 2024 | 122.04 | 122.93 | 122.04 | 122.67 | 122.18 | 5,300 |
Aug 8, 2024 | 121.43 | 122.41 | 120.96 | 122.32 | 121.83 | 5,200 |
Aug 7, 2024 | 123.29 | 123.29 | 119.98 | 119.98 | 119.50 | 10,300 |
Aug 6, 2024 | 120.52 | 122.80 | 120.43 | 121.33 | 120.84 | 14,300 |
Aug 5, 2024 | 119.81 | 120.72 | 117.60 | 119.93 | 119.45 | 15,300 |
Aug 2, 2024 | 125.00 | 125.00 | 122.52 | 123.37 | 122.87 | 14,500 |
Aug 1, 2024 | 131.61 | 131.61 | 126.96 | 127.65 | 127.14 | 8,900 |
Jul 31, 2024 | 131.34 | 132.77 | 130.66 | 131.26 | 130.73 | 14,200 |
Jul 30, 2024 | 130.13 | 130.63 | 129.98 | 130.30 | 129.77 | 4,600 |
Jul 29, 2024 | 130.85 | 130.85 | 129.38 | 129.86 | 129.34 | 12,800 |
Jul 26, 2024 | 129.51 | 130.15 | 129.25 | 130.08 | 129.56 | 9,800 |
Jul 25, 2024 | 127.60 | 129.48 | 127.60 | 128.00 | 127.49 | 6,100 |
Jul 24, 2024 | 128.54 | 128.83 | 126.64 | 126.86 | 126.35 | 7,400 |
Jul 23, 2024 | 128.88 | 129.53 | 128.43 | 129.14 | 128.62 | 4,900 |
Jul 22, 2024 | 127.50 | 128.91 | 127.18 | 128.88 | 128.36 | 3,700 |
Jul 19, 2024 | 127.54 | 127.73 | 126.95 | 126.95 | 126.44 | 4,800 |
Jul 18, 2024 | 129.19 | 130.30 | 127.92 | 128.20 | 127.68 | 5,700 |
Jul 17, 2024 | 129.13 | 130.38 | 129.13 | 129.24 | 128.72 | 5,700 |
Jul 16, 2024 | 127.43 | 130.17 | 127.43 | 130.13 | 129.61 | 6,800 |
Jul 15, 2024 | 125.66 | 127.46 | 125.66 | 126.82 | 126.31 | 9,600 |
Jul 12, 2024 | 125.32 | 126.07 | 125.09 | 125.47 | 124.97 | 11,500 |
Jul 11, 2024 | 124.11 | 124.86 | 124.11 | 124.83 | 124.33 | 9,900 |
Jul 10, 2024 | 121.63 | 122.45 | 121.52 | 122.45 | 121.96 | 3,600 |
Jul 9, 2024 | 121.71 | 122.07 | 121.35 | 121.35 | 120.86 | 15,500 |
Jul 8, 2024 | 121.50 | 123.30 | 121.48 | 121.76 | 121.27 | 7,900 |
Jul 5, 2024 | 122.61 | 122.61 | 121.15 | 121.50 | 121.01 | 4,700 |
Jul 3, 2024 | 122.31 | 122.92 | 122.30 | 122.43 | 121.94 | 6,600 |
Jul 2, 2024 | 122.01 | 122.54 | 122.00 | 122.32 | 121.83 | 4,300 |
Jul 1, 2024 | 122.37 | 123.11 | 121.68 | 122.03 | 121.54 | 9,600 |
Jun 28, 2024 | 122.65 | 123.26 | 122.28 | 122.41 | 121.91 | 12,000 |
Jun 27, 2024 | 0.56 Dividend | |||||
Jun 27, 2024 | 121.74 | 121.99 | 121.22 | 121.76 | 121.27 | 5,700 |
Jun 26, 2024 | 122.13 | 122.32 | 121.69 | 122.32 | 121.27 | 7,800 |
Jun 25, 2024 | 123.54 | 124.97 | 122.13 | 122.60 | 121.55 | 6,800 |
Jun 24, 2024 | 122.50 | 123.82 | 122.50 | 123.35 | 122.29 | 2,400 |
Jun 21, 2024 | 122.55 | 122.55 | 122.01 | 122.31 | 121.26 | 11,300 |
Jun 20, 2024 | 122.56 | 122.99 | 122.29 | 122.52 | 121.47 | 9,700 |
Jun 18, 2024 | 122.08 | 122.66 | 122.08 | 122.44 | 121.39 | 4,800 |
Jun 17, 2024 | 120.32 | 121.97 | 120.32 | 121.93 | 120.89 | 4,100 |
Jun 14, 2024 | 121.23 | 121.23 | 120.15 | 120.54 | 119.51 | 8,100 |
Jun 13, 2024 | 122.65 | 122.65 | 121.29 | 121.97 | 120.92 | 8,500 |
Jun 12, 2024 | 123.50 | 124.11 | 122.60 | 122.82 | 121.76 | 27,100 |
Jun 11, 2024 | 121.50 | 121.74 | 121.39 | 121.64 | 120.59 | 3,000 |
Jun 10, 2024 | 121.99 | 122.76 | 121.52 | 122.58 | 121.53 | 5,700 |
Jun 7, 2024 | 122.46 | 122.59 | 122.19 | 122.31 | 121.26 | 7,000 |
Jun 6, 2024 | 122.87 | 123.24 | 122.42 | 122.76 | 121.71 | 17,100 |
Jun 5, 2024 | 123.13 | 123.33 | 122.29 | 123.30 | 122.24 | 9,700 |
Jun 4, 2024 | 123.39 | 123.39 | 122.08 | 122.15 | 121.11 | 4,700 |
Jun 3, 2024 | 125.50 | 125.50 | 123.13 | 123.82 | 122.75 | 4,100 |
May 31, 2024 | 124.12 | 124.85 | 123.25 | 124.85 | 123.77 | 3,400 |
May 30, 2024 | 122.90 | 123.68 | 122.90 | 123.41 | 122.35 | 7,300 |
May 29, 2024 | 122.95 | 123.03 | 122.42 | 122.52 | 121.47 | 2,800 |
May 28, 2024 | 124.84 | 126.48 | 123.71 | 123.92 | 122.85 | 2,600 |
May 24, 2024 | 123.81 | 124.38 | 123.81 | 124.36 | 123.29 | 1,900 |
May 23, 2024 | 124.39 | 124.39 | 122.96 | 123.25 | 122.19 | 1,800 |
May 22, 2024 | 125.25 | 125.25 | 124.06 | 124.53 | 123.46 | 2,700 |
May 21, 2024 | 125.49 | 125.93 | 125.33 | 125.70 | 124.62 | 5,100 |
May 20, 2024 | 125.94 | 126.30 | 125.68 | 125.69 | 124.61 | 25,500 |
May 17, 2024 | 125.94 | 126.32 | 125.40 | 125.68 | 124.60 | 7,500 |
May 16, 2024 | 126.23 | 126.23 | 125.60 | 125.60 | 124.52 | 2,900 |
May 15, 2024 | 125.89 | 126.11 | 125.49 | 126.11 | 125.02 | 10,200 |
May 14, 2024 | 125.01 | 125.20 | 124.61 | 125.20 | 124.12 | 5,400 |
May 13, 2024 | 126.34 | 126.34 | 124.46 | 124.46 | 123.39 | 11,100 |
May 10, 2024 | 125.38 | 125.38 | 124.58 | 124.95 | 123.88 | 4,600 |
May 9, 2024 | 124.26 | 124.79 | 124.26 | 124.79 | 123.72 | 120,000 |
May 8, 2024 | 123.37 | 123.71 | 123.37 | 123.71 | 122.64 | 3,500 |
May 7, 2024 | 123.90 | 124.34 | 123.50 | 123.50 | 122.44 | 12,400 |
May 6, 2024 | 123.06 | 123.71 | 123.06 | 123.45 | 122.39 | 13,300 |
May 3, 2024 | 122.87 | 122.87 | 121.73 | 122.18 | 121.13 | 6,600 |
May 2, 2024 | 120.80 | 121.31 | 120.21 | 121.21 | 120.17 | 93,100 |
May 1, 2024 | 120.00 | 121.43 | 119.63 | 119.74 | 118.71 | 20,900 |
Apr 30, 2024 | 121.66 | 121.66 | 120.07 | 120.07 | 119.04 | 3,300 |
Apr 29, 2024 | 122.42 | 122.72 | 122.10 | 122.48 | 121.43 | 10,400 |
Apr 26, 2024 | 121.76 | 122.33 | 121.76 | 122.07 | 121.02 | 2,300 |
Apr 25, 2024 | 120.68 | 121.61 | 120.65 | 121.36 | 120.32 | 6,000 |
Apr 24, 2024 | 122.72 | 122.72 | 121.38 | 122.15 | 121.11 | 3,300 |
Apr 23, 2024 | 120.41 | 122.39 | 120.41 | 122.06 | 121.01 | 10,300 |
Apr 22, 2024 | 119.89 | 121.10 | 119.85 | 120.36 | 119.33 | 4,300 |
Apr 19, 2024 | 119.74 | 119.74 | 118.85 | 119.43 | 118.41 | 6,000 |
Apr 18, 2024 | 119.11 | 119.82 | 118.44 | 118.86 | 117.84 | 7,000 |
Apr 17, 2024 | 123.12 | 123.12 | 117.60 | 118.87 | 117.85 | 4,000 |
Apr 16, 2024 | 120.33 | 120.35 | 119.00 | 119.76 | 118.73 | 9,800 |
Apr 15, 2024 | 121.58 | 122.56 | 119.90 | 120.45 | 119.42 | 12,200 |
Apr 12, 2024 | 121.92 | 121.92 | 120.89 | 121.42 | 120.38 | 5,800 |
Apr 11, 2024 | 122.33 | 123.05 | 122.33 | 122.79 | 121.74 | 3,500 |
Apr 10, 2024 | 124.43 | 124.43 | 122.39 | 122.82 | 121.77 | 8,700 |
Apr 9, 2024 | 126.23 | 126.23 | 124.30 | 124.79 | 123.72 | 6,500 |
Apr 8, 2024 | 125.56 | 125.85 | 125.40 | 125.40 | 124.32 | 4,800 |
Apr 5, 2024 | 124.11 | 125.42 | 124.11 | 125.31 | 124.24 | 5,800 |
Apr 4, 2024 | 126.83 | 127.06 | 124.17 | 124.36 | 123.29 | 9,600 |
Apr 3, 2024 | 124.52 | 126.09 | 124.52 | 125.73 | 124.65 | 5,300 |
Apr 2, 2024 | 125.21 | 125.21 | 124.32 | 124.96 | 123.88 | 5,300 |
Apr 1, 2024 | 126.96 | 127.02 | 126.30 | 126.62 | 125.53 | 61,200 |
Mar 28, 2024 | 126.19 | 127.00 | 126.19 | 126.89 | 125.80 | 35,900 |
Mar 27, 2024 | 125.23 | 126.08 | 125.23 | 126.08 | 125.00 | 5,300 |
Mar 26, 2024 | 125.38 | 125.56 | 124.61 | 124.61 | 123.54 | 6,300 |
Mar 25, 2024 | 124.97 | 125.29 | 124.90 | 124.90 | 123.83 | 6,800 |
Mar 22, 2024 | 125.86 | 125.86 | 124.70 | 124.70 | 123.63 | 11,800 |
Mar 21, 2024 | 0.42 Dividend | |||||
Mar 21, 2024 | 125.44 | 125.99 | 125.29 | 125.87 | 124.79 | 12,800 |
Mar 20, 2024 | 122.98 | 125.06 | 122.98 | 125.06 | 123.57 | 6,100 |
Mar 19, 2024 | 122.13 | 123.32 | 122.13 | 123.32 | 121.85 | 5,300 |
Mar 18, 2024 | 122.55 | 122.73 | 122.08 | 122.16 | 120.70 | 3,900 |
Mar 15, 2024 | 122.20 | 122.47 | 121.85 | 122.05 | 120.59 | 6,800 |
Mar 14, 2024 | 123.00 | 123.32 | 121.44 | 122.10 | 120.64 | 11,400 |
Mar 13, 2024 | 122.33 | 123.31 | 122.33 | 122.81 | 121.34 | 7,200 |
Mar 12, 2024 | 121.85 | 122.42 | 121.81 | 122.32 | 120.87 | 8,400 |
Mar 11, 2024 | 121.64 | 122.35 | 120.89 | 121.65 | 120.19 | 9,900 |
Mar 8, 2024 | 123.22 | 123.22 | 121.75 | 121.87 | 120.42 | 5,300 |
Mar 7, 2024 | 122.32 | 122.82 | 122.32 | 122.41 | 120.95 | 7,300 |
Mar 6, 2024 | 122.34 | 122.34 | 121.00 | 121.24 | 119.79 | 8,200 |
Mar 5, 2024 | 121.07 | 121.88 | 121.00 | 121.00 | 119.55 | 5,900 |
Mar 4, 2024 | 122.47 | 122.59 | 121.36 | 121.36 | 119.91 | 5,200 |
Mar 1, 2024 | 121.22 | 121.84 | 120.77 | 121.84 | 120.39 | 6,900 |
Feb 29, 2024 | 120.88 | 120.98 | 120.38 | 120.98 | 119.53 | 6,100 |
Feb 28, 2024 | 120.14 | 120.48 | 119.60 | 119.85 | 118.41 | 12,400 |
Feb 27, 2024 | 120.35 | 120.82 | 120.00 | 120.39 | 118.96 | 11,500 |
Feb 26, 2024 | 119.42 | 120.27 | 119.42 | 119.81 | 118.38 | 3,200 |
Feb 23, 2024 | 119.22 | 119.76 | 119.11 | 119.52 | 118.10 | 5,900 |
Feb 22, 2024 | 118.59 | 118.93 | 117.93 | 118.92 | 117.50 | 7,800 |
Feb 21, 2024 | 117.67 | 117.68 | 117.03 | 117.68 | 116.28 | 5,800 |
Feb 20, 2024 | 118.17 | 118.17 | 117.50 | 117.57 | 116.17 | 5,600 |
Feb 16, 2024 | 119.45 | 119.66 | 118.75 | 118.85 | 117.43 | 10,400 |
Feb 15, 2024 | 118.59 | 119.99 | 118.59 | 119.75 | 118.32 | 6,100 |
Feb 14, 2024 | 116.59 | 118.10 | 116.45 | 118.10 | 116.69 | 10,700 |
Feb 13, 2024 | 117.13 | 117.42 | 116.00 | 116.59 | 115.20 | 11,100 |
Feb 12, 2024 | 118.26 | 119.59 | 118.26 | 119.23 | 117.80 | 9,200 |
Feb 9, 2024 | 117.69 | 118.16 | 116.92 | 118.00 | 116.60 | 7,000 |
Feb 8, 2024 | 116.82 | 117.21 | 116.51 | 117.12 | 115.72 | 14,100 |
Feb 7, 2024 | 116.30 | 116.69 | 115.50 | 116.40 | 115.01 | 50,800 |
Feb 6, 2024 | 116.42 | 116.42 | 115.15 | 115.66 | 114.28 | 20,600 |
Feb 5, 2024 | 116.11 | 116.11 | 114.99 | 115.91 | 114.53 | 4,700 |
Feb 2, 2024 | 116.73 | 116.98 | 116.05 | 116.56 | 115.17 | 5,600 |
Feb 1, 2024 | 115.43 | 116.22 | 115.03 | 116.16 | 114.77 | 10,900 |
Jan 31, 2024 | 117.74 | 117.74 | 115.60 | 115.60 | 114.22 | 42,500 |
Jan 30, 2024 | 117.15 | 118.11 | 117.13 | 117.79 | 116.39 | 10,700 |
Jan 29, 2024 | 116.88 | 117.42 | 116.29 | 117.42 | 116.02 | 8,700 |
Jan 26, 2024 | 116.25 | 116.60 | 116.23 | 116.60 | 115.21 | 8,100 |
Jan 25, 2024 | 116.04 | 116.40 | 115.50 | 116.12 | 114.74 | 9,300 |
Jan 24, 2024 | 115.93 | 116.13 | 115.09 | 115.09 | 113.72 | 10,700 |
Jan 23, 2024 | 116.49 | 116.49 | 114.95 | 115.23 | 113.86 | 7,900 |
Jan 22, 2024 | 116.10 | 116.12 | 115.27 | 116.06 | 114.68 | 9,600 |
Jan 19, 2024 | 113.21 | 114.43 | 113.08 | 114.42 | 113.06 | 7,900 |
Jan 18, 2024 | 113.06 | 113.26 | 112.17 | 113.19 | 111.84 | 3,800 |
Jan 17, 2024 | 111.93 | 112.21 | 111.75 | 112.07 | 110.74 | 4,300 |
Jan 16, 2024 | 113.43 | 113.43 | 112.50 | 112.65 | 111.31 | 5,200 |
Jan 12, 2024 | 114.07 | 114.07 | 113.06 | 113.40 | 112.05 | 2,700 |
Jan 11, 2024 | 113.49 | 113.49 | 112.30 | 113.39 | 112.04 | 7,500 |
Jan 10, 2024 | 113.66 | 113.66 | 112.85 | 113.29 | 111.94 | 2,200 |
Jan 9, 2024 | 113.26 | 113.33 | 112.51 | 113.10 | 111.75 | 7,200 |
Jan 8, 2024 | 112.93 | 114.18 | 112.62 | 113.81 | 112.45 | 6,700 |
Jan 5, 2024 | 112.73 | 113.66 | 112.50 | 112.75 | 111.40 | 16,200 |
Jan 4, 2024 | 113.13 | 113.43 | 112.64 | 112.64 | 111.30 | 8,100 |
Jan 3, 2024 | 115.00 | 115.00 | 113.06 | 113.06 | 111.71 | 92,400 |
Jan 2, 2024 | 114.89 | 115.08 | 114.43 | 114.80 | 113.43 | 6,700 |
Dec 29, 2023 | 115.57 | 115.57 | 114.85 | 114.85 | 113.48 | 10,300 |
Dec 28, 2023 | 115.75 | 116.13 | 115.70 | 115.73 | 114.35 | 30,400 |
Dec 27, 2023 | 116.81 | 116.81 | 115.98 | 115.98 | 114.59 | 2,600 |
Dec 26, 2023 | 115.98 | 116.39 | 115.49 | 116.14 | 114.75 | 7,100 |
Dec 22, 2023 | 115.86 | 115.86 | 114.86 | 115.20 | 113.82 | 5,100 |
Dec 21, 2023 | 114.25 | 114.75 | 113.83 | 114.75 | 113.38 | 9,400 |
Dec 20, 2023 | 115.18 | 116.02 | 113.88 | 113.88 | 112.52 | 19,800 |
Dec 19, 2023 | 0.55 Dividend | |||||
Dec 19, 2023 | 114.27 | 115.09 | 114.27 | 115.09 | 113.72 | 5,400 |
Dec 18, 2023 | 114.73 | 114.73 | 113.66 | 113.85 | 111.94 | 9,300 |
Dec 15, 2023 | 114.27 | 114.27 | 113.25 | 113.59 | 111.69 | 8,100 |
Dec 14, 2023 | 113.08 | 114.25 | 113.08 | 114.07 | 112.16 | 3,100 |
Dec 13, 2023 | 109.33 | 111.69 | 109.15 | 111.60 | 109.73 | 7,000 |
Dec 12, 2023 | 109.54 | 109.71 | 109.20 | 109.44 | 107.61 | 4,100 |
Dec 11, 2023 | 108.77 | 109.80 | 108.77 | 109.80 | 107.97 | 5,800 |
Dec 8, 2023 | 107.99 | 108.90 | 107.99 | 108.69 | 106.87 | 17,600 |
Dec 7, 2023 | 107.23 | 107.72 | 107.13 | 107.72 | 105.92 | 12,200 |
Dec 6, 2023 | 107.89 | 107.89 | 107.20 | 107.21 | 105.42 | 4,000 |
Dec 5, 2023 | 108.02 | 108.16 | 107.53 | 107.53 | 105.73 | 4,400 |
Dec 4, 2023 | 107.65 | 108.59 | 107.65 | 108.59 | 106.78 | 2,700 |
Dec 1, 2023 | 106.62 | 108.40 | 106.62 | 108.40 | 106.59 | 8,400 |
Nov 30, 2023 | 106.46 | 106.46 | 105.48 | 106.29 | 104.52 | 6,000 |
Nov 29, 2023 | 106.49 | 106.49 | 105.69 | 105.78 | 104.01 | 3,100 |
Nov 28, 2023 | 106.01 | 106.14 | 105.43 | 105.59 | 103.83 | 7,000 |
Nov 27, 2023 | 106.56 | 106.56 | 106.07 | 106.24 | 104.47 | 3,100 |
Nov 24, 2023 | 106.49 | 106.76 | 105.82 | 106.47 | 104.70 | 8,100 |
Nov 22, 2023 | 106.19 | 106.19 | 105.79 | 106.10 | 104.33 | 9,400 |
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%
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%