NYSEArca - Delayed Quote • USD
Vanguard Utilities Index Fund ETF Shares (VPU)
At close: June 28 at 4:00 PM EDT
After hours: June 28 at 5:29 PM EDT
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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 149.46 | 149.46 | 147.07 | 147.92 | 147.92 | 109,000 |
Jun 28, 2024 | 1.25 Dividend | |||||
Jun 27, 2024 | 150.39 | 150.72 | 149.50 | 150.52 | 149.28 | 101,300 |
Jun 26, 2024 | 150.38 | 150.47 | 149.43 | 150.31 | 149.07 | 87,300 |
Jun 25, 2024 | 152.17 | 152.23 | 150.34 | 150.83 | 149.58 | 103,600 |
Jun 24, 2024 | 150.35 | 152.71 | 150.24 | 152.22 | 150.96 | 155,900 |
Jun 21, 2024 | 151.75 | 151.79 | 150.24 | 150.34 | 149.10 | 92,500 |
Jun 20, 2024 | 150.16 | 151.26 | 149.86 | 151.12 | 149.87 | 169,700 |
Jun 18, 2024 | 148.71 | 149.88 | 148.56 | 149.88 | 148.64 | 162,900 |
Jun 17, 2024 | 150.74 | 150.96 | 149.66 | 149.87 | 148.63 | 152,400 |
Jun 14, 2024 | 150.94 | 151.49 | 150.26 | 151.49 | 150.24 | 120,400 |
Jun 13, 2024 | 151.76 | 152.25 | 150.25 | 151.71 | 150.46 | 166,900 |
Jun 12, 2024 | 154.20 | 154.20 | 151.11 | 151.51 | 150.26 | 181,300 |
Jun 11, 2024 | 152.16 | 152.64 | 151.22 | 152.49 | 151.23 | 158,100 |
Jun 10, 2024 | 151.53 | 153.54 | 151.26 | 153.43 | 152.16 | 133,200 |
Jun 7, 2024 | 152.10 | 153.02 | 151.48 | 151.50 | 150.25 | 136,200 |
Jun 6, 2024 | 154.57 | 155.30 | 153.10 | 153.16 | 151.89 | 118,100 |
Jun 5, 2024 | 155.69 | 155.69 | 154.65 | 154.99 | 153.71 | 187,700 |
Jun 4, 2024 | 155.41 | 156.31 | 154.12 | 156.00 | 154.71 | 961,900 |
Jun 3, 2024 | 157.56 | 157.56 | 155.32 | 155.89 | 154.60 | 167,100 |
May 31, 2024 | 155.26 | 157.59 | 154.70 | 157.43 | 156.13 | 98,300 |
May 30, 2024 | 153.17 | 154.77 | 152.90 | 154.57 | 153.29 | 180,600 |
May 29, 2024 | 153.26 | 153.31 | 152.02 | 152.66 | 151.40 | 130,500 |
May 28, 2024 | 155.13 | 155.62 | 154.32 | 154.58 | 153.30 | 165,700 |
May 24, 2024 | 153.80 | 155.33 | 153.53 | 154.84 | 153.56 | 86,800 |
May 23, 2024 | 155.94 | 155.94 | 153.28 | 153.36 | 152.09 | 171,900 |
May 22, 2024 | 157.26 | 157.65 | 156.01 | 156.10 | 154.81 | 120,200 |
May 21, 2024 | 156.59 | 158.03 | 156.59 | 157.94 | 156.63 | 130,900 |
May 20, 2024 | 157.25 | 157.25 | 156.37 | 156.62 | 155.32 | 128,700 |
May 17, 2024 | 156.75 | 157.32 | 156.11 | 156.89 | 155.59 | 163,000 |
May 16, 2024 | 157.31 | 158.07 | 156.61 | 156.75 | 155.45 | 122,700 |
May 15, 2024 | 156.61 | 157.73 | 156.35 | 157.23 | 155.93 | 312,300 |
May 14, 2024 | 155.28 | 155.62 | 154.30 | 155.02 | 153.74 | 168,400 |
May 13, 2024 | 155.19 | 156.00 | 154.46 | 154.73 | 153.45 | 212,600 |
May 10, 2024 | 155.47 | 155.86 | 154.28 | 154.59 | 153.31 | 195,100 |
May 9, 2024 | 152.39 | 154.93 | 152.07 | 154.89 | 153.61 | 247,900 |
May 8, 2024 | 150.59 | 152.55 | 150.49 | 152.39 | 151.13 | 233,200 |
May 7, 2024 | 150.02 | 151.16 | 149.88 | 151.04 | 149.79 | 162,000 |
May 6, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 148.27 | 202,200 |
May 3, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 147.45 | 143,400 |
May 2, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 146.34 | 271,300 |
May 1, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 145.30 | 168,500 |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 143.64 | 91,800 |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 144.48 | 129,300 |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 142.34 | 161,300 |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 143.98 | 130,400 |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 143.49 | 120,400 |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 142.58 | 136,300 |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 141.91 | 111,800 |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 140.45 | 131,500 |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 138.37 | 136,300 |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 137.69 | 114,900 |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 134.91 | 130,500 |
Apr 15, 2024 | 140.13 | 140.76 | 137.44 | 137.94 | 136.80 | 153,700 |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 138.07 | 136,700 |
Apr 11, 2024 | 141.33 | 141.51 | 139.39 | 140.29 | 139.13 | 91,400 |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 139.37 | 178,200 |
Apr 9, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 141.97 | 248,800 |
Apr 8, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 141.38 | 157,400 |
Apr 5, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 140.53 | 235,000 |
Apr 4, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 139.92 | 165,700 |
Apr 3, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 140.29 | 166,900 |
Apr 2, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 140.76 | 174,600 |
Apr 1, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 140.61 | 466,800 |
Mar 28, 2024 | 141.42 | 142.78 | 141.20 | 142.58 | 141.40 | 358,700 |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 140.25 | 232,600 |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 136.60 | 198,200 |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 138.27 | 113,200 |
Mar 22, 2024 | 1.10 Dividend | |||||
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 137.51 | 86,900 |
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 137.34 | 157,300 |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 137.46 | 125,600 |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 137.07 | 165,800 |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 135.80 | 122,400 |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 135.41 | 103,200 |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 135.36 | 101,100 |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 136.35 | 178,300 |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 135.51 | 158,600 |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 136.72 | 334,300 |
Mar 8, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 136.07 | 268,900 |
Mar 7, 2024 | 138.16 | 138.51 | 137.82 | 137.99 | 135.77 | 151,800 |
Mar 6, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 134.82 | 156,000 |
Mar 5, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 133.53 | 279,600 |
Mar 4, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 133.81 | 200,600 |
Mar 1, 2024 | 134.21 | 134.21 | 132.10 | 133.76 | 131.61 | 320,300 |
Feb 29, 2024 | 134.86 | 135.58 | 133.83 | 134.37 | 132.21 | 148,600 |
Feb 28, 2024 | 133.68 | 134.44 | 133.39 | 134.27 | 132.11 | 183,300 |
Feb 27, 2024 | 131.99 | 133.89 | 131.62 | 133.78 | 131.63 | 197,600 |
Feb 26, 2024 | 133.47 | 133.47 | 131.10 | 131.31 | 129.20 | 202,300 |
Feb 23, 2024 | 133.35 | 134.50 | 133.02 | 133.81 | 131.66 | 472,200 |
Feb 22, 2024 | 133.29 | 133.63 | 132.12 | 133.09 | 130.95 | 159,600 |
Feb 21, 2024 | 133.27 | 134.39 | 132.81 | 134.16 | 132.01 | 140,000 |
Feb 20, 2024 | 132.50 | 134.07 | 132.17 | 132.55 | 130.42 | 188,300 |
Feb 16, 2024 | 132.72 | 133.25 | 131.42 | 132.65 | 130.52 | 223,800 |
Feb 15, 2024 | 130.96 | 132.81 | 130.95 | 132.75 | 130.62 | 252,400 |
Feb 14, 2024 | 130.16 | 130.72 | 129.54 | 130.51 | 128.41 | 334,700 |
Feb 13, 2024 | 131.18 | 131.73 | 128.05 | 129.79 | 127.71 | 417,600 |
Feb 12, 2024 | 130.46 | 132.12 | 130.24 | 132.12 | 130.00 | 256,100 |
Feb 9, 2024 | 129.59 | 130.59 | 129.35 | 130.49 | 128.39 | 199,600 |
Feb 8, 2024 | 130.40 | 130.40 | 128.82 | 129.92 | 127.83 | 232,700 |
Feb 7, 2024 | 131.06 | 131.28 | 130.10 | 130.74 | 128.64 | 152,000 |
Feb 6, 2024 | 130.05 | 131.00 | 129.64 | 130.67 | 128.57 | 207,900 |
Feb 5, 2024 | 131.70 | 131.75 | 130.06 | 130.07 | 127.98 | 219,600 |
Feb 2, 2024 | 133.79 | 134.21 | 132.02 | 132.91 | 130.78 | 396,400 |
Feb 1, 2024 | 132.16 | 135.24 | 131.75 | 135.22 | 133.05 | 279,200 |
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 130.37 | 1,195,100 |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 130.84 | 816,600 |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 130.97 | 231,400 |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 130.06 | 191,900 |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 129.77 | 206,100 |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 127.48 | 267,600 |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 129.31 | 257,400 |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 129.07 | 242,900 |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 129.52 | 246,400 |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 129.66 | 195,600 |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 130.96 | 189,500 |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 132.86 | 249,700 |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 134.46 | 191,600 |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 133.72 | 250,100 |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 136.90 | 263,200 |
Jan 9, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 137.01 | 171,600 |
Jan 8, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 138.08 | 202,100 |
Jan 5, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 136.99 | 225,500 |
Jan 4, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 136.57 | 210,200 |
Jan 3, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 137.17 | 176,000 |
Jan 2, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 136.67 | 331,100 |
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 134.87 | 219,700 |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 135.12 | 251,100 |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 134.16 | 201,200 |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 134.36 | 176,400 |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 133.52 | 251,800 |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 133.00 | 312,600 |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 132.63 | 327,700 |
Dec 19, 2023 | 1.31 Dividend | |||||
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 135.30 | 207,200 |
Dec 18, 2023 | 138.43 | 139.31 | 137.69 | 137.95 | 134.45 | 285,100 |
Dec 15, 2023 | 139.88 | 139.88 | 137.33 | 138.27 | 134.76 | 204,500 |
Dec 14, 2023 | 143.07 | 143.93 | 140.44 | 140.70 | 137.13 | 324,800 |
Dec 13, 2023 | 137.27 | 142.30 | 136.50 | 142.23 | 138.62 | 190,700 |
Dec 12, 2023 | 137.72 | 137.80 | 136.10 | 137.20 | 133.71 | 156,100 |
Dec 11, 2023 | 136.34 | 137.82 | 136.22 | 137.63 | 134.13 | 289,100 |
Dec 8, 2023 | 137.17 | 137.56 | 135.96 | 136.96 | 133.48 | 252,800 |
Dec 7, 2023 | 137.39 | 138.12 | 136.55 | 137.23 | 133.74 | 176,800 |
Dec 6, 2023 | 136.20 | 137.55 | 136.20 | 137.55 | 134.06 | 118,800 |
Dec 5, 2023 | 136.67 | 136.71 | 135.16 | 135.62 | 132.17 | 172,100 |
Dec 4, 2023 | 136.19 | 137.68 | 135.85 | 136.71 | 133.24 | 224,500 |
Dec 1, 2023 | 135.17 | 137.00 | 134.45 | 136.99 | 133.51 | 142,000 |
Nov 30, 2023 | 134.86 | 135.34 | 134.04 | 135.15 | 131.72 | 181,700 |
Nov 29, 2023 | 135.78 | 136.25 | 134.11 | 134.53 | 131.11 | 441,200 |
Nov 28, 2023 | 135.17 | 136.56 | 134.65 | 135.54 | 132.10 | 238,900 |
Nov 27, 2023 | 134.92 | 135.42 | 134.11 | 135.13 | 131.70 | 324,900 |
Nov 24, 2023 | 134.39 | 135.00 | 134.27 | 134.92 | 131.49 | 100,300 |
Nov 22, 2023 | 134.41 | 134.70 | 133.63 | 134.58 | 131.16 | 166,400 |
Nov 21, 2023 | 133.79 | 134.35 | 132.76 | 133.99 | 130.59 | 250,000 |
Nov 20, 2023 | 133.78 | 134.33 | 132.30 | 133.83 | 130.43 | 268,300 |
Nov 17, 2023 | 134.69 | 134.78 | 133.61 | 134.28 | 130.87 | 115,800 |
Nov 16, 2023 | 134.28 | 135.00 | 133.85 | 133.89 | 130.49 | 159,000 |
Nov 15, 2023 | 133.33 | 135.22 | 133.03 | 133.28 | 129.89 | 193,800 |
Nov 14, 2023 | 130.87 | 133.76 | 130.87 | 133.66 | 130.26 | 298,300 |
Nov 13, 2023 | 129.47 | 129.90 | 128.18 | 128.37 | 125.11 | 166,600 |
Nov 10, 2023 | 129.92 | 130.29 | 129.19 | 129.90 | 126.60 | 277,400 |
Nov 9, 2023 | 131.22 | 131.58 | 129.31 | 129.31 | 126.03 | 289,300 |
Nov 8, 2023 | 131.60 | 131.60 | 129.74 | 131.13 | 127.80 | 350,600 |
Nov 7, 2023 | 133.16 | 133.20 | 131.98 | 132.14 | 128.78 | 205,900 |
Nov 6, 2023 | 133.60 | 134.13 | 133.09 | 133.16 | 129.78 | 212,500 |
Nov 3, 2023 | 134.65 | 135.22 | 133.63 | 133.63 | 130.24 | 295,800 |
Nov 2, 2023 | 130.25 | 133.29 | 130.25 | 132.71 | 129.34 | 211,100 |
Nov 1, 2023 | 128.71 | 130.86 | 127.62 | 130.18 | 126.87 | 218,300 |
Oct 31, 2023 | 128.00 | 128.74 | 127.27 | 128.58 | 125.31 | 189,900 |
Oct 30, 2023 | 127.24 | 128.35 | 126.18 | 127.47 | 124.23 | 238,900 |
Oct 27, 2023 | 128.64 | 129.10 | 126.23 | 126.67 | 123.45 | 2,064,600 |
Oct 26, 2023 | 128.25 | 130.13 | 128.25 | 129.11 | 125.83 | 266,600 |
Oct 25, 2023 | 126.99 | 128.14 | 126.55 | 127.96 | 124.71 | 232,600 |
Oct 24, 2023 | 125.84 | 127.81 | 125.76 | 127.31 | 124.08 | 329,000 |
Oct 23, 2023 | 124.35 | 126.05 | 123.31 | 124.27 | 121.11 | 269,800 |
Oct 20, 2023 | 126.31 | 127.55 | 125.33 | 125.33 | 122.15 | 183,400 |
Oct 19, 2023 | 127.67 | 128.69 | 126.57 | 126.65 | 123.43 | 257,500 |
Oct 18, 2023 | 128.88 | 129.65 | 127.23 | 127.90 | 124.65 | 235,200 |
Oct 17, 2023 | 128.37 | 129.97 | 128.25 | 129.15 | 125.87 | 160,900 |
Oct 16, 2023 | 128.33 | 129.84 | 127.50 | 129.40 | 126.11 | 325,300 |
Oct 13, 2023 | 127.62 | 128.85 | 127.20 | 127.97 | 124.72 | 169,800 |
Oct 12, 2023 | 128.32 | 128.77 | 125.63 | 126.75 | 123.53 | 422,600 |
Oct 11, 2023 | 127.32 | 128.85 | 126.69 | 128.78 | 125.51 | 260,400 |
Oct 10, 2023 | 125.00 | 126.86 | 125.00 | 126.73 | 123.51 | 278,900 |
Oct 9, 2023 | 123.69 | 125.12 | 123.27 | 125.12 | 121.94 | 257,100 |
Oct 6, 2023 | 120.89 | 124.22 | 118.81 | 123.93 | 120.78 | 422,200 |
Oct 5, 2023 | 122.58 | 122.95 | 121.14 | 122.31 | 119.20 | 370,800 |
Oct 4, 2023 | 123.39 | 123.67 | 120.91 | 122.75 | 119.63 | 466,500 |
Oct 3, 2023 | 120.56 | 123.24 | 118.96 | 122.94 | 119.82 | 681,900 |
Oct 2, 2023 | 126.84 | 126.84 | 120.30 | 121.65 | 118.56 | 695,600 |
Sep 29, 2023 | 128.35 | 129.30 | 126.76 | 127.54 | 124.30 | 450,200 |
Sep 28, 2023 | 1.21 Dividend | |||||
Sep 28, 2023 | 130.44 | 130.75 | 127.09 | 127.23 | 124.00 | 364,600 |
Sep 27, 2023 | 133.57 | 133.81 | 130.92 | 131.26 | 126.74 | 817,100 |
Sep 26, 2023 | 137.27 | 137.27 | 133.50 | 133.81 | 129.20 | 189,700 |
Sep 25, 2023 | 137.08 | 137.90 | 136.40 | 137.82 | 133.08 | 137,900 |
Sep 22, 2023 | 137.75 | 138.79 | 137.14 | 137.94 | 133.19 | 140,100 |
Sep 21, 2023 | 139.25 | 139.76 | 138.14 | 138.14 | 133.39 | 182,300 |
Sep 20, 2023 | 140.03 | 141.06 | 139.39 | 139.60 | 134.80 | 115,900 |
Sep 19, 2023 | 140.30 | 140.80 | 139.59 | 139.66 | 134.85 | 94,500 |
Sep 18, 2023 | 140.55 | 140.77 | 139.47 | 140.42 | 135.59 | 180,400 |
Sep 15, 2023 | 140.76 | 141.93 | 140.39 | 140.42 | 135.59 | 149,000 |
Sep 14, 2023 | 139.69 | 141.14 | 139.69 | 141.06 | 136.21 | 189,800 |
Sep 13, 2023 | 137.59 | 139.67 | 137.59 | 139.12 | 134.33 | 243,400 |
Sep 12, 2023 | 137.23 | 137.85 | 136.49 | 137.57 | 132.84 | 153,500 |
Sep 11, 2023 | 136.73 | 138.04 | 136.73 | 137.25 | 132.53 | 150,600 |
Sep 8, 2023 | 135.75 | 136.99 | 135.48 | 136.83 | 132.12 | 183,800 |
Sep 7, 2023 | 134.63 | 136.64 | 134.62 | 135.54 | 130.88 | 190,100 |
Sep 6, 2023 | 133.93 | 134.14 | 133.27 | 133.87 | 129.26 | 141,100 |
Sep 5, 2023 | 135.62 | 135.77 | 133.01 | 133.75 | 129.15 | 254,600 |
Sep 1, 2023 | 137.22 | 137.60 | 134.82 | 135.87 | 131.19 | 299,600 |
Aug 31, 2023 | 138.01 | 138.35 | 136.36 | 136.36 | 131.67 | 192,600 |
Aug 30, 2023 | 137.83 | 138.65 | 137.16 | 137.60 | 132.86 | 207,600 |
Aug 29, 2023 | 137.83 | 138.56 | 137.29 | 138.14 | 133.39 | 195,400 |
Aug 28, 2023 | 138.00 | 138.72 | 137.45 | 137.60 | 132.86 | 173,700 |
Aug 25, 2023 | 136.79 | 138.23 | 136.75 | 137.59 | 132.85 | 194,700 |
Aug 24, 2023 | 137.27 | 139.01 | 136.51 | 136.63 | 131.93 | 283,800 |
Aug 23, 2023 | 137.61 | 137.65 | 136.59 | 137.41 | 132.68 | 224,700 |
Aug 22, 2023 | 136.45 | 137.25 | 136.00 | 136.90 | 132.19 | 226,600 |
Aug 21, 2023 | 137.01 | 137.30 | 135.49 | 136.56 | 131.86 | 205,700 |
Aug 18, 2023 | 136.87 | 137.71 | 136.65 | 137.36 | 132.63 | 165,200 |
Aug 17, 2023 | 137.22 | 138.45 | 136.63 | 136.71 | 132.00 | 199,600 |
Aug 16, 2023 | 137.20 | 137.74 | 136.69 | 137.11 | 132.39 | 226,500 |
Aug 15, 2023 | 138.20 | 138.20 | 136.48 | 136.48 | 131.78 | 332,100 |
Aug 14, 2023 | 140.03 | 140.03 | 138.35 | 138.98 | 134.20 | 250,000 |
Aug 11, 2023 | 139.63 | 140.43 | 139.26 | 140.22 | 135.39 | 158,800 |
Aug 10, 2023 | 140.70 | 141.35 | 139.16 | 139.52 | 134.72 | 166,500 |
Aug 9, 2023 | 139.59 | 141.19 | 139.32 | 139.99 | 135.17 | 906,300 |
Aug 8, 2023 | 138.90 | 139.66 | 137.77 | 139.59 | 134.79 | 281,100 |
Aug 7, 2023 | 139.50 | 140.21 | 139.12 | 139.18 | 134.39 | 194,800 |
Aug 4, 2023 | 141.00 | 141.87 | 138.50 | 139.05 | 134.26 | 330,100 |
Aug 3, 2023 | 143.44 | 143.57 | 140.58 | 140.58 | 135.74 | 318,000 |
Aug 2, 2023 | 143.33 | 144.38 | 143.06 | 143.83 | 138.88 | 186,200 |
Aug 1, 2023 | 145.35 | 146.11 | 143.72 | 143.76 | 138.81 | 210,700 |
Jul 31, 2023 | 145.86 | 146.57 | 144.93 | 145.59 | 140.58 | 225,800 |
Jul 28, 2023 | 146.64 | 147.19 | 144.70 | 145.39 | 140.39 | 185,500 |
Jul 27, 2023 | 147.96 | 148.43 | 145.47 | 145.80 | 140.78 | 199,300 |
Jul 26, 2023 | 148.00 | 150.01 | 147.79 | 148.47 | 143.36 | 186,000 |
Jul 25, 2023 | 147.98 | 148.80 | 147.72 | 148.43 | 143.32 | 190,800 |
Jul 24, 2023 | 148.81 | 149.00 | 147.52 | 148.14 | 143.04 | 161,500 |
Jul 21, 2023 | 147.02 | 149.16 | 146.80 | 148.54 | 143.43 | 172,200 |
Jul 20, 2023 | 144.38 | 146.76 | 143.72 | 146.54 | 141.50 | 172,800 |
Jul 19, 2023 | 142.91 | 144.87 | 142.91 | 144.05 | 139.09 | 196,000 |
Jul 18, 2023 | 143.54 | 144.63 | 141.30 | 142.59 | 137.68 | 280,400 |
Jul 17, 2023 | 144.59 | 144.76 | 143.30 | 143.53 | 138.59 | 1,253,600 |
Jul 14, 2023 | 145.44 | 145.69 | 144.26 | 145.10 | 140.11 | 945,500 |
Jul 13, 2023 | 145.08 | 145.68 | 144.69 | 145.67 | 140.66 | 119,300 |
Jul 12, 2023 | 143.59 | 145.25 | 143.28 | 145.13 | 140.14 | 159,200 |
Jul 11, 2023 | 141.50 | 143.02 | 141.14 | 142.99 | 138.07 | 136,400 |
Jul 10, 2023 | 141.55 | 142.10 | 140.23 | 141.28 | 136.42 | 125,700 |
Jul 7, 2023 | 142.13 | 142.82 | 141.40 | 141.83 | 136.95 | 116,100 |
Jul 6, 2023 | 143.62 | 143.64 | 142.21 | 142.94 | 138.02 | 128,900 |
Jul 5, 2023 | 142.66 | 145.67 | 142.58 | 144.69 | 139.71 | 226,100 |
Jul 3, 2023 | 141.83 | 143.23 | 141.68 | 143.21 | 138.28 | 124,400 |
Jun 30, 2023 | 140.83 | 142.34 | 140.79 | 142.17 | 137.28 | 132,700 |
Jun 29, 2023 | 1.11 Dividend | |||||
Jun 29, 2023 | 139.98 | 141.43 | 139.29 | 140.63 | 135.79 | 162,000 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%