NYSEArca - Delayed Quote USD
Vanguard S&P 500 ETF (VOO)
At close: November 21 at 4:00 PM EST
After hours: 7:59 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 | 545.58 | 547.07 | 540.04 | 545.64 | 545.64 | 4,526,300 |
| Nov 20, 2024 | 542.78 | 543.07 | 537.44 | 542.90 | 542.90 | 3,949,100 |
| Nov 19, 2024 | 537.50 | 543.37 | 536.90 | 542.70 | 542.70 | 6,978,400 |
| Nov 18, 2024 | 538.92 | 541.93 | 538.15 | 540.73 | 540.73 | 4,504,200 |
| Nov 15, 2024 | 542.13 | 542.57 | 536.75 | 538.50 | 538.50 | 7,360,100 |
| Nov 14, 2024 | 549.10 | 549.57 | 544.88 | 545.54 | 545.54 | 3,940,300 |
| Nov 13, 2024 | 549.16 | 550.88 | 546.97 | 549.03 | 549.03 | 3,701,600 |
| Nov 12, 2024 | 550.39 | 550.94 | 546.43 | 548.75 | 548.75 | 4,818,600 |
| Nov 11, 2024 | 551.43 | 551.73 | 548.85 | 550.40 | 550.40 | 4,893,100 |
| Nov 8, 2024 | 548.07 | 551.24 | 548.06 | 549.95 | 549.95 | 6,798,000 |
| Nov 7, 2024 | 545.22 | 548.48 | 545.15 | 547.53 | 547.53 | 6,051,300 |
| Nov 6, 2024 | 541.65 | 544.14 | 538.17 | 543.30 | 543.30 | 7,483,300 |
| Nov 5, 2024 | 524.72 | 530.17 | 524.48 | 530.10 | 530.10 | 3,300,300 |
| Nov 4, 2024 | 525.06 | 526.28 | 522.03 | 523.80 | 523.80 | 3,681,500 |
| Nov 1, 2024 | 525.16 | 529.08 | 524.54 | 524.94 | 524.94 | 6,106,900 |
| Oct 31, 2024 | 529.09 | 529.23 | 522.51 | 522.67 | 522.67 | 7,972,800 |
| Oct 30, 2024 | 534.35 | 536.20 | 532.59 | 533.16 | 533.16 | 3,067,000 |
| Oct 29, 2024 | 533.12 | 535.82 | 531.75 | 534.77 | 534.77 | 3,027,600 |
| Oct 28, 2024 | 535.53 | 535.57 | 533.67 | 533.92 | 533.92 | 3,408,000 |
| Oct 25, 2024 | 534.65 | 537.26 | 531.41 | 532.26 | 532.26 | 4,327,200 |
| Oct 24, 2024 | 533.17 | 533.18 | 530.04 | 532.47 | 532.47 | 4,477,800 |
| Oct 23, 2024 | 534.28 | 534.72 | 528.02 | 531.27 | 531.27 | 5,227,800 |
| Oct 22, 2024 | 534.11 | 537.28 | 533.47 | 536.16 | 536.16 | 3,366,600 |
| Oct 21, 2024 | 536.72 | 537.61 | 533.71 | 536.53 | 536.53 | 3,671,400 |
| Oct 18, 2024 | 536.90 | 538.10 | 535.56 | 537.36 | 537.36 | 5,070,400 |
| Oct 17, 2024 | 538.62 | 538.76 | 535.15 | 535.30 | 535.30 | 3,225,300 |
| Oct 16, 2024 | 532.93 | 535.73 | 532.22 | 535.22 | 535.22 | 3,237,200 |
| Oct 15, 2024 | 537.38 | 537.61 | 531.82 | 532.98 | 532.98 | 4,811,300 |
| Oct 14, 2024 | 534.25 | 537.98 | 533.97 | 537.07 | 537.07 | 2,638,900 |
| Oct 11, 2024 | 529.50 | 533.43 | 529.39 | 532.71 | 532.71 | 5,429,200 |
| Oct 10, 2024 | 529.27 | 530.90 | 528.09 | 529.56 | 529.56 | 3,637,600 |
| Oct 9, 2024 | 526.87 | 531.03 | 526.31 | 530.45 | 530.45 | 2,941,800 |
| Oct 8, 2024 | 524.32 | 527.38 | 523.50 | 526.85 | 526.85 | 2,626,700 |
| Oct 7, 2024 | 525.14 | 525.72 | 520.81 | 521.91 | 521.91 | 3,970,500 |
| Oct 4, 2024 | 526.16 | 527.02 | 522.30 | 526.65 | 526.65 | 5,354,400 |
| Oct 3, 2024 | 521.56 | 523.76 | 519.82 | 521.84 | 521.84 | 4,008,000 |
| Oct 2, 2024 | 521.85 | 523.85 | 519.58 | 522.83 | 522.83 | 3,270,600 |
| Oct 1, 2024 | 527.04 | 527.10 | 520.23 | 522.74 | 522.74 | 9,198,700 |
| Sep 30, 2024 | 524.32 | 527.96 | 522.19 | 527.67 | 527.67 | 8,013,000 |
| Sep 27, 2024 | 1.64 Dividend | |||||
| Sep 27, 2024 | 527.09 | 527.77 | 524.32 | 525.38 | 525.38 | 5,598,600 |
| Sep 26, 2024 | 529.67 | 529.92 | 525.49 | 527.70 | 526.06 | 5,273,900 |
| Sep 25, 2024 | 526.61 | 527.30 | 524.65 | 525.61 | 523.98 | 35,418,000 |
| Sep 24, 2024 | 526.01 | 526.84 | 523.38 | 526.68 | 525.04 | 4,650,600 |
| Sep 23, 2024 | 525.00 | 525.83 | 523.83 | 525.17 | 523.54 | 29,289,200 |
| Sep 20, 2024 | 523.51 | 524.92 | 521.12 | 523.88 | 522.25 | 5,612,700 |
| Sep 19, 2024 | 524.88 | 526.60 | 522.19 | 524.91 | 523.28 | 5,558,400 |
| Sep 18, 2024 | 518.18 | 522.73 | 515.47 | 515.91 | 514.31 | 6,921,300 |
| Sep 17, 2024 | 519.44 | 520.74 | 515.50 | 517.59 | 515.98 | 8,150,000 |
| Sep 16, 2024 | 516.34 | 517.59 | 514.65 | 517.35 | 515.74 | 4,256,300 |
| Sep 13, 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 514.97 | 4,416,600 |
| Sep 12, 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 512.24 | 4,099,500 |
| Sep 11, 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 507.88 | 5,956,900 |
| Sep 10, 2024 | 503.95 | 504.71 | 499.50 | 504.30 | 502.73 | 2,975,400 |
| Sep 9, 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 500.67 | 3,656,800 |
| Sep 6, 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 495.10 | 7,411,400 |
| Sep 5, 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 503.48 | 3,425,600 |
| Sep 4, 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 504.73 | 3,601,400 |
| Sep 3, 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 505.98 | 5,866,400 |
| Aug 30, 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 516.43 | 5,637,700 |
| Aug 29, 2024 | 514.99 | 518.09 | 512.13 | 513.21 | 511.62 | 3,487,100 |
| Aug 28, 2024 | 515.80 | 516.23 | 510.16 | 513.13 | 511.54 | 3,940,400 |
| Aug 27, 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 514.48 | 3,031,800 |
| Aug 26, 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 513.79 | 3,398,600 |
| Aug 23, 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 515.06 | 5,102,800 |
| Aug 22, 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 509.54 | 3,677,100 |
| Aug 21, 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 513.70 | 3,344,100 |
| Aug 20, 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 511.91 | 3,156,000 |
| Aug 19, 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 512.75 | 3,804,300 |
| Aug 16, 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 507.87 | 3,449,300 |
| Aug 15, 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 506.80 | 4,279,000 |
| Aug 14, 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 498.25 | 3,700,500 |
| Aug 13, 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 496.66 | 3,247,900 |
| Aug 12, 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 488.55 | 3,578,100 |
| Aug 9, 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 488.30 | 7,661,300 |
| Aug 8, 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 486.22 | 4,177,200 |
| Aug 7, 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 475.13 | 5,976,400 |
| Aug 6, 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 478.45 | 8,255,000 |
| Aug 5, 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 473.72 | 15,244,300 |
| Aug 2, 2024 | 492.41 | 493.52 | 485.80 | 489.91 | 488.39 | 8,561,200 |
| Aug 1, 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 497.48 | 6,939,200 |
| Jul 31, 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 504.36 | 5,367,600 |
| Jul 30, 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 496.53 | 3,817,800 |
| Jul 29, 2024 | 501.82 | 502.77 | 498.77 | 500.70 | 499.14 | 3,096,200 |
| Jul 26, 2024 | 498.36 | 502.89 | 497.67 | 500.33 | 498.78 | 3,636,000 |
| Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 493.24 | 5,646,600 |
| Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 495.75 | 6,157,400 |
| Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 507.36 | 3,116,000 |
| Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 508.21 | 4,342,900 |
| Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 502.98 | 4,039,400 |
| Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 506.36 | 5,055,900 |
| Jul 17, 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 510.20 | 4,984,300 |
| Jul 16, 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 517.43 | 4,164,300 |
| Jul 15, 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 514.51 | 7,771,500 |
| Jul 12, 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 512.95 | 5,238,200 |
| Jul 11, 2024 | 516.00 | 516.79 | 510.83 | 511.39 | 509.80 | 5,537,800 |
| Jul 10, 2024 | 511.98 | 516.18 | 511.69 | 515.81 | 514.21 | 3,446,900 |
| Jul 9, 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 509.30 | 3,140,600 |
| Jul 8, 2024 | 510.50 | 511.21 | 509.32 | 510.33 | 508.74 | 3,143,400 |
| Jul 5, 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 508.26 | 3,156,900 |
| Jul 3, 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 505.24 | 2,131,100 |
| Jul 2, 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 502.96 | 4,210,100 |
| Jul 1, 2024 | 501.49 | 501.68 | 498.60 | 501.28 | 499.72 | 4,368,500 |
| Jun 28, 2024 | 1.78 Dividend | |||||
| Jun 28, 2024 | 502.97 | 505.73 | 499.01 | 500.13 | 498.58 | 5,598,600 |
| Jun 27, 2024 | 503.00 | 504.48 | 502.32 | 503.85 | 500.51 | 3,619,700 |
| Jun 26, 2024 | 501.47 | 503.77 | 500.89 | 503.07 | 499.73 | 3,202,700 |
| Jun 25, 2024 | 501.71 | 502.83 | 500.32 | 502.51 | 499.18 | 6,336,700 |
| Jun 24, 2024 | 502.03 | 504.44 | 500.43 | 500.43 | 497.11 | 7,022,800 |
| Jun 21, 2024 | 502.10 | 503.22 | 500.85 | 501.78 | 498.45 | 4,347,800 |
| Jun 20, 2024 | 505.14 | 505.74 | 501.19 | 502.88 | 499.54 | 4,810,900 |
| Jun 18, 2024 | 503.05 | 504.36 | 502.63 | 504.28 | 500.93 | 3,431,700 |
| Jun 17, 2024 | 498.48 | 504.18 | 497.91 | 502.94 | 499.60 | 4,609,500 |
| Jun 14, 2024 | 497.26 | 499.04 | 496.29 | 498.98 | 495.67 | 5,812,000 |
| Jun 13, 2024 | 499.30 | 499.45 | 496.06 | 498.58 | 495.27 | 8,808,900 |
| Jun 12, 2024 | 497.93 | 500.15 | 496.71 | 497.64 | 494.34 | 3,698,800 |
| Jun 11, 2024 | 490.99 | 493.66 | 489.11 | 493.53 | 490.26 | 4,028,400 |
| Jun 10, 2024 | 490.17 | 492.69 | 489.56 | 492.41 | 489.14 | 3,465,200 |
| Jun 7, 2024 | 490.55 | 493.53 | 489.54 | 490.80 | 487.54 | 3,063,600 |
| Jun 6, 2024 | 491.84 | 492.18 | 489.64 | 491.44 | 488.18 | 21,344,000 |
| Jun 5, 2024 | 487.87 | 491.55 | 486.06 | 491.55 | 488.29 | 3,026,100 |
| Jun 4, 2024 | 484.00 | 486.41 | 482.56 | 485.74 | 482.52 | 2,560,300 |
| Jun 3, 2024 | 486.30 | 486.41 | 480.40 | 485.15 | 481.93 | 4,211,300 |
| May 31, 2024 | 481.24 | 484.91 | 476.48 | 484.62 | 481.40 | 5,334,000 |
| May 30, 2024 | 482.12 | 482.75 | 479.20 | 480.44 | 477.25 | 3,393,600 |
| May 29, 2024 | 483.19 | 484.68 | 482.96 | 483.69 | 480.48 | 5,605,000 |
| May 28, 2024 | 487.40 | 487.65 | 484.53 | 487.12 | 483.89 | 4,034,700 |
| May 24, 2024 | 485.18 | 487.40 | 484.33 | 486.73 | 483.50 | 2,551,400 |
| May 23, 2024 | 489.91 | 489.99 | 482.29 | 483.44 | 480.23 | 3,811,300 |
| May 22, 2024 | 487.79 | 488.43 | 484.94 | 487.06 | 483.83 | 3,250,600 |
| May 21, 2024 | 486.53 | 488.58 | 486.35 | 488.48 | 485.24 | 2,453,600 |
| May 20, 2024 | 486.78 | 488.61 | 486.45 | 487.17 | 483.94 | 2,599,600 |
| May 17, 2024 | 486.09 | 486.73 | 484.70 | 486.69 | 483.46 | 3,274,000 |
| May 16, 2024 | 487.05 | 488.57 | 485.83 | 485.97 | 482.75 | 3,347,400 |
| May 15, 2024 | 483.34 | 487.23 | 482.74 | 486.90 | 483.67 | 4,399,500 |
| May 14, 2024 | 478.98 | 481.47 | 478.48 | 481.04 | 477.85 | 3,257,700 |
| May 13, 2024 | 480.35 | 480.42 | 477.73 | 478.77 | 475.59 | 3,108,400 |
| May 10, 2024 | 479.69 | 480.39 | 477.59 | 478.74 | 475.56 | 3,347,200 |
| May 9, 2024 | 475.59 | 478.15 | 474.94 | 478.15 | 474.98 | 3,486,000 |
| May 8, 2024 | 473.59 | 475.86 | 473.50 | 475.42 | 472.27 | 3,214,900 |
| May 7, 2024 | 475.70 | 476.64 | 474.71 | 475.40 | 472.25 | 3,451,300 |
| May 6, 2024 | 472.22 | 474.81 | 471.82 | 474.72 | 471.57 | 4,782,500 |
| May 3, 2024 | 469.76 | 471.00 | 467.44 | 469.98 | 466.86 | 4,586,900 |
| May 2, 2024 | 463.36 | 464.95 | 459.16 | 464.22 | 461.14 | 3,972,400 |
| May 1, 2024 | 460.77 | 467.07 | 459.44 | 459.93 | 456.88 | 6,115,400 |
| Apr 30, 2024 | 467.42 | 468.34 | 461.36 | 461.43 | 458.37 | 4,364,800 |
| Apr 29, 2024 | 468.84 | 469.42 | 466.21 | 468.84 | 465.73 | 3,253,200 |
| Apr 26, 2024 | 465.33 | 468.63 | 464.81 | 467.21 | 464.11 | 4,907,100 |
| Apr 25, 2024 | 458.77 | 463.46 | 457.26 | 462.58 | 459.51 | 4,876,200 |
| Apr 24, 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 461.42 | 7,687,800 |
| Apr 23, 2024 | 461.18 | 465.13 | 460.67 | 464.84 | 461.76 | 4,257,400 |
| Apr 22, 2024 | 457.55 | 461.73 | 455.35 | 459.05 | 456.00 | 5,818,100 |
| Apr 19, 2024 | 458.99 | 459.94 | 453.90 | 455.10 | 452.08 | 9,766,100 |
| Apr 18, 2024 | 461.36 | 463.30 | 458.21 | 458.94 | 455.89 | 5,637,300 |
| Apr 17, 2024 | 465.11 | 465.24 | 458.73 | 459.99 | 456.94 | 7,156,200 |
| Apr 16, 2024 | 464.05 | 465.51 | 461.59 | 462.78 | 459.71 | 6,761,400 |
| Apr 15, 2024 | 473.47 | 473.59 | 462.85 | 463.61 | 460.53 | 9,530,000 |
| Apr 12, 2024 | 472.77 | 474.05 | 467.91 | 469.57 | 466.45 | 6,954,300 |
| Apr 11, 2024 | 473.98 | 477.43 | 470.67 | 476.06 | 472.90 | 5,109,900 |
| Apr 10, 2024 | 471.91 | 474.39 | 470.67 | 472.65 | 469.51 | 6,933,400 |
| Apr 9, 2024 | 478.38 | 478.60 | 472.74 | 477.27 | 474.10 | 5,254,200 |
| Apr 8, 2024 | 477.15 | 478.07 | 475.97 | 476.68 | 473.52 | 4,736,800 |
| Apr 5, 2024 | 472.85 | 478.33 | 472.42 | 476.49 | 473.33 | 5,582,200 |
| Apr 4, 2024 | 481.20 | 481.48 | 471.27 | 471.48 | 468.35 | 6,871,200 |
| Apr 3, 2024 | 475.84 | 478.80 | 475.79 | 477.36 | 474.19 | 6,224,800 |
| Apr 2, 2024 | 476.33 | 476.99 | 474.71 | 476.93 | 473.77 | 4,817,800 |
| Apr 1, 2024 | 481.44 | 481.96 | 478.83 | 480.07 | 476.88 | 5,734,000 |
| Mar 28, 2024 | 480.87 | 482.16 | 480.50 | 480.70 | 477.51 | 4,065,000 |
| Mar 27, 2024 | 479.51 | 480.87 | 477.45 | 480.76 | 477.57 | 4,951,400 |
| Mar 26, 2024 | 479.06 | 479.37 | 476.43 | 476.60 | 473.44 | 8,073,500 |
| Mar 25, 2024 | 477.73 | 478.79 | 477.55 | 477.94 | 474.77 | 6,081,300 |
| Mar 22, 2024 | 1.54 Dividend | |||||
| Mar 22, 2024 | 479.87 | 480.32 | 478.82 | 479.18 | 476.00 | 5,876,800 |
| Mar 21, 2024 | 482.62 | 483.24 | 481.21 | 481.35 | 476.62 | 5,044,700 |
| Mar 20, 2024 | 475.54 | 480.02 | 474.93 | 479.75 | 475.04 | 6,179,400 |
| Mar 19, 2024 | 472.20 | 475.74 | 471.29 | 475.60 | 470.93 | 4,550,200 |
| Mar 18, 2024 | 473.95 | 475.28 | 472.50 | 472.95 | 468.31 | 3,939,100 |
| Mar 15, 2024 | 470.41 | 471.78 | 468.72 | 470.01 | 465.39 | 6,802,400 |
| Mar 14, 2024 | 475.16 | 475.33 | 470.45 | 473.27 | 468.62 | 5,153,000 |
| Mar 13, 2024 | 475.31 | 475.47 | 472.90 | 474.31 | 469.65 | 3,544,500 |
| Mar 12, 2024 | 471.92 | 475.55 | 469.57 | 475.03 | 470.37 | 4,811,000 |
| Mar 11, 2024 | 469.20 | 470.46 | 467.39 | 470.00 | 465.38 | 5,323,900 |
| Mar 8, 2024 | 473.77 | 476.30 | 469.82 | 470.39 | 465.77 | 6,281,900 |
| Mar 7, 2024 | 471.63 | 474.19 | 470.78 | 473.26 | 468.61 | 7,149,800 |
| Mar 6, 2024 | 469.25 | 470.66 | 467.32 | 468.62 | 464.02 | 5,325,100 |
| Mar 5, 2024 | 468.95 | 469.38 | 464.06 | 466.15 | 461.57 | 4,616,500 |
| Mar 4, 2024 | 470.61 | 472.60 | 470.60 | 470.87 | 466.25 | 3,970,200 |
| Mar 1, 2024 | 467.83 | 471.77 | 467.43 | 471.43 | 466.80 | 4,833,700 |
| Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 462.34 | 7,332,900 |
| Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 460.64 | 2,800,600 |
| Feb 27, 2024 | 465.71 | 466.12 | 463.91 | 465.93 | 461.35 | 3,586,900 |
| Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 460.50 | 3,450,800 |
| Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 462.20 | 4,050,600 |
| Feb 22, 2024 | 463.22 | 467.33 | 462.32 | 466.57 | 461.99 | 4,328,500 |
| Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 452.48 | 4,223,100 |
| Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 452.03 | 5,306,800 |
| Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 454.52 | 5,526,200 |
| Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 456.86 | 5,695,700 |
| Feb 14, 2024 | 456.58 | 458.67 | 454.40 | 458.29 | 453.79 | 5,624,000 |
| Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 449.51 | 8,152,200 |
| Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 455.94 | 4,564,200 |
| Feb 9, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 456.15 | 4,002,600 |
| Feb 8, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 453.57 | 4,184,600 |
| Feb 7, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 453.26 | 6,763,400 |
| Feb 6, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 449.57 | 4,383,600 |
| Feb 5, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 448.18 | 7,101,900 |
| Feb 2, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 449.82 | 6,251,600 |
| Feb 1, 2024 | 445.35 | 449.66 | 444.65 | 449.66 | 445.24 | 6,138,400 |
| Jan 31, 2024 | 449.04 | 449.47 | 443.75 | 443.82 | 439.46 | 7,108,000 |
| Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 446.74 | 3,410,000 |
| Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 447.06 | 4,543,300 |
| Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 443.83 | 6,404,000 |
| Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 444.10 | 4,167,100 |
| Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 441.61 | 4,568,200 |
| Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 441.24 | 3,251,600 |
| Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 439.94 | 5,870,400 |
| Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 438.94 | 4,832,700 |
| Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 433.63 | 4,331,300 |
| Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 429.81 | 6,044,600 |
| Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 432.21 | 5,730,800 |
| Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 433.69 | 5,180,800 |
| Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 433.49 | 4,796,600 |
| Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 433.64 | 4,278,800 |
| Jan 9, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 430.80 | 7,939,600 |
| Jan 8, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 431.85 | 7,222,400 |
| Jan 5, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 425.76 | 5,723,100 |
| Jan 4, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 425.21 | 3,945,300 |
| Jan 3, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 426.56 | 4,805,000 |
| Jan 2, 2024 | 433.91 | 435.27 | 432.36 | 434.01 | 429.75 | 9,076,000 |
| Dec 29, 2023 | 437.87 | 438.34 | 434.94 | 436.80 | 432.51 | 4,374,400 |
| Dec 28, 2023 | 438.25 | 438.84 | 437.66 | 437.97 | 433.67 | 4,703,700 |
| Dec 27, 2023 | 436.90 | 438.02 | 436.42 | 437.90 | 433.60 | 4,271,000 |
| Dec 26, 2023 | 435.67 | 437.92 | 435.58 | 437.10 | 432.81 | 3,835,800 |
| Dec 22, 2023 | 435.46 | 436.84 | 433.48 | 435.29 | 431.02 | 4,035,200 |
| Dec 21, 2023 | 433.13 | 434.64 | 430.86 | 434.28 | 430.02 | 4,621,600 |
| Dec 20, 2023 | 1.80 Dividend | |||||
| Dec 20, 2023 | 435.51 | 437.31 | 429.90 | 430.09 | 425.87 | 5,783,200 |
| Dec 19, 2023 | 436.04 | 438.22 | 435.95 | 438.19 | 432.10 | 4,061,500 |
| Dec 18, 2023 | 434.64 | 436.40 | 434.45 | 435.54 | 429.49 | 4,280,500 |
| Dec 15, 2023 | 433.19 | 434.25 | 432.24 | 433.09 | 427.07 | 5,281,900 |
| Dec 14, 2023 | 434.22 | 435.36 | 431.24 | 433.75 | 427.73 | 8,349,100 |
| Dec 13, 2023 | 426.88 | 432.61 | 426.51 | 432.48 | 426.47 | 8,659,100 |
| Dec 12, 2023 | 424.22 | 426.67 | 423.27 | 426.67 | 420.74 | 5,982,600 |
| Dec 11, 2023 | 422.41 | 424.71 | 422.22 | 424.56 | 418.66 | 5,247,100 |
| Dec 8, 2023 | 420.37 | 423.37 | 420.15 | 422.92 | 417.05 | 5,121,800 |
| Dec 7, 2023 | 419.81 | 421.67 | 419.28 | 421.13 | 415.28 | 3,248,300 |
| Dec 6, 2023 | 421.61 | 421.67 | 417.46 | 417.86 | 412.06 | 4,201,800 |
| Dec 5, 2023 | 418.34 | 420.47 | 418.00 | 419.61 | 413.78 | 3,419,300 |
| Dec 4, 2023 | 418.65 | 419.87 | 417.50 | 419.74 | 413.91 | 5,806,100 |
| Dec 1, 2023 | 418.83 | 422.37 | 418.25 | 421.86 | 416.00 | 4,971,600 |
| Nov 30, 2023 | 418.54 | 419.70 | 416.57 | 419.40 | 413.57 | 4,405,700 |
| Nov 29, 2023 | 420.06 | 421.12 | 417.37 | 417.78 | 411.98 | 4,092,600 |
| Nov 28, 2023 | 417.25 | 419.25 | 416.71 | 418.05 | 412.24 | 3,382,400 |
| Nov 27, 2023 | 417.79 | 418.53 | 417.23 | 417.64 | 411.84 | 3,632,600 |
| Nov 24, 2023 | 418.19 | 418.49 | 417.84 | 418.37 | 412.56 | 1,351,300 |
| Nov 22, 2023 | 418.07 | 419.31 | 417.06 | 418.14 | 412.33 | 3,692,800 |
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%