NYSEArca - Nasdaq Real Time Price USD
Vanguard S&P Mid-Cap 400 Index Fund ETF Shares (IVOO)
As of 11:50 AM EST. Market Open.
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 | 110.03 | 111.25 | 109.74 | 111.07 | 111.07 | 28,995 |
Nov 20, 2024 | 109.03 | 109.62 | 108.74 | 109.62 | 109.62 | 61,000 |
Nov 19, 2024 | 107.99 | 109.10 | 107.78 | 108.97 | 108.97 | 385,000 |
Nov 18, 2024 | 108.85 | 109.24 | 108.58 | 108.94 | 108.94 | 59,600 |
Nov 15, 2024 | 109.78 | 109.78 | 108.39 | 108.62 | 108.62 | 75,300 |
Nov 14, 2024 | 111.22 | 111.31 | 109.62 | 109.88 | 109.88 | 56,600 |
Nov 13, 2024 | 111.94 | 112.01 | 110.81 | 110.89 | 110.89 | 62,200 |
Nov 12, 2024 | 112.29 | 112.74 | 111.28 | 111.44 | 111.44 | 59,600 |
Nov 11, 2024 | 112.49 | 113.01 | 112.40 | 112.61 | 112.61 | 69,600 |
Nov 8, 2024 | 111.16 | 111.81 | 110.98 | 111.61 | 111.61 | 42,900 |
Nov 7, 2024 | 111.36 | 111.73 | 110.85 | 111.08 | 111.08 | 113,700 |
Nov 6, 2024 | 110.79 | 111.39 | 109.72 | 111.25 | 111.25 | 117,200 |
Nov 5, 2024 | 105.02 | 106.86 | 104.99 | 106.85 | 106.85 | 47,600 |
Nov 4, 2024 | 104.96 | 106.09 | 104.93 | 105.35 | 105.35 | 42,300 |
Nov 1, 2024 | 105.46 | 105.88 | 104.92 | 105.06 | 105.06 | 71,100 |
Oct 31, 2024 | 106.11 | 106.21 | 104.82 | 104.82 | 104.82 | 32,200 |
Oct 30, 2024 | 106.08 | 107.40 | 106.08 | 106.16 | 106.16 | 37,900 |
Oct 29, 2024 | 105.74 | 106.37 | 105.34 | 106.36 | 106.36 | 43,200 |
Oct 28, 2024 | 105.79 | 106.46 | 105.57 | 106.30 | 106.30 | 35,000 |
Oct 25, 2024 | 106.28 | 106.28 | 105.03 | 105.15 | 105.15 | 35,000 |
Oct 24, 2024 | 106.10 | 106.10 | 105.40 | 105.81 | 105.81 | 40,500 |
Oct 23, 2024 | 105.84 | 106.20 | 105.01 | 105.59 | 105.59 | 50,200 |
Oct 22, 2024 | 106.66 | 106.66 | 105.96 | 106.24 | 106.24 | 51,100 |
Oct 21, 2024 | 108.06 | 108.12 | 106.85 | 106.95 | 106.95 | 33,400 |
Oct 18, 2024 | 108.35 | 108.41 | 107.93 | 108.19 | 108.19 | 41,300 |
Oct 17, 2024 | 108.42 | 108.42 | 107.90 | 108.22 | 108.22 | 56,900 |
Oct 16, 2024 | 107.76 | 108.36 | 107.52 | 108.08 | 108.08 | 53,000 |
Oct 15, 2024 | 107.28 | 108.28 | 107.07 | 107.11 | 107.11 | 34,500 |
Oct 14, 2024 | 106.82 | 107.46 | 106.37 | 107.36 | 107.36 | 58,700 |
Oct 11, 2024 | 105.12 | 106.77 | 105.12 | 106.76 | 106.76 | 61,800 |
Oct 10, 2024 | 104.96 | 105.11 | 104.44 | 104.99 | 104.99 | 66,600 |
Oct 9, 2024 | 104.87 | 105.83 | 104.59 | 105.47 | 105.47 | 62,400 |
Oct 8, 2024 | 104.77 | 105.12 | 104.37 | 104.75 | 104.75 | 40,000 |
Oct 7, 2024 | 105.25 | 105.25 | 104.18 | 104.81 | 104.81 | 58,100 |
Oct 4, 2024 | 105.65 | 105.68 | 104.82 | 105.51 | 105.51 | 46,100 |
Oct 3, 2024 | 104.40 | 104.64 | 103.70 | 104.54 | 104.54 | 63,000 |
Oct 2, 2024 | 104.46 | 105.05 | 104.46 | 104.81 | 104.81 | 41,600 |
Oct 1, 2024 | 105.53 | 105.53 | 103.96 | 104.71 | 104.71 | 86,100 |
Sep 30, 2024 | 105.20 | 105.69 | 104.65 | 105.63 | 105.63 | 54,400 |
Sep 27, 2024 | 0.36 Dividend | |||||
Sep 27, 2024 | 105.90 | 106.32 | 105.14 | 105.42 | 105.42 | 54,600 |
Sep 26, 2024 | 105.85 | 106.30 | 105.42 | 105.68 | 105.32 | 45,100 |
Sep 25, 2024 | 105.88 | 105.94 | 104.65 | 104.80 | 104.44 | 83,300 |
Sep 24, 2024 | 106.19 | 106.39 | 105.68 | 105.85 | 105.49 | 32,700 |
Sep 23, 2024 | 105.73 | 106.03 | 105.33 | 105.90 | 105.54 | 38,400 |
Sep 20, 2024 | 105.85 | 105.85 | 104.99 | 105.30 | 104.94 | 64,100 |
Sep 19, 2024 | 106.17 | 106.31 | 105.25 | 106.10 | 105.74 | 51,500 |
Sep 18, 2024 | 104.38 | 105.96 | 103.91 | 104.21 | 103.86 | 46,600 |
Sep 17, 2024 | 104.25 | 104.87 | 103.80 | 104.25 | 103.89 | 34,800 |
Sep 16, 2024 | 103.14 | 103.73 | 103.01 | 103.68 | 103.33 | 38,100 |
Sep 13, 2024 | 101.90 | 103.05 | 101.90 | 102.98 | 102.63 | 48,600 |
Sep 12, 2024 | 100.39 | 101.35 | 100.01 | 101.12 | 100.78 | 82,100 |
Sep 11, 2024 | 99.69 | 100.42 | 98.11 | 100.35 | 100.01 | 64,400 |
Sep 10, 2024 | 100.26 | 100.26 | 99.12 | 99.95 | 99.61 | 70,700 |
Sep 9, 2024 | 100.03 | 100.78 | 99.81 | 100.07 | 99.73 | 38,500 |
Sep 6, 2024 | 101.01 | 101.75 | 99.50 | 99.71 | 99.37 | 57,100 |
Sep 5, 2024 | 101.84 | 101.84 | 100.73 | 101.03 | 100.69 | 44,500 |
Sep 4, 2024 | 101.67 | 102.40 | 101.48 | 101.68 | 101.33 | 43,000 |
Sep 3, 2024 | 104.01 | 104.39 | 101.81 | 102.07 | 101.72 | 87,300 |
Aug 30, 2024 | 104.37 | 104.80 | 103.47 | 104.76 | 104.40 | 30,600 |
Aug 29, 2024 | 104.30 | 104.85 | 103.85 | 103.96 | 103.61 | 34,300 |
Aug 28, 2024 | 103.90 | 104.25 | 103.24 | 103.66 | 103.31 | 44,000 |
Aug 27, 2024 | 104.08 | 104.37 | 103.77 | 104.22 | 103.86 | 33,200 |
Aug 26, 2024 | 105.38 | 105.63 | 104.52 | 104.61 | 104.25 | 40,100 |
Aug 23, 2024 | 103.40 | 105.16 | 103.30 | 104.88 | 104.52 | 26,900 |
Aug 22, 2024 | 103.40 | 103.56 | 102.54 | 102.74 | 102.39 | 24,300 |
Aug 21, 2024 | 102.59 | 103.37 | 102.32 | 103.35 | 103.00 | 37,500 |
Aug 20, 2024 | 102.96 | 102.96 | 101.91 | 102.05 | 101.70 | 35,500 |
Aug 19, 2024 | 102.18 | 102.97 | 102.18 | 102.97 | 102.62 | 26,500 |
Aug 16, 2024 | 101.57 | 102.28 | 101.57 | 102.02 | 101.67 | 21,000 |
Aug 15, 2024 | 101.64 | 102.28 | 101.34 | 101.98 | 101.63 | 200,500 |
Aug 14, 2024 | 100.41 | 100.51 | 99.63 | 99.99 | 99.65 | 65,600 |
Aug 13, 2024 | 99.34 | 100.18 | 98.90 | 100.12 | 99.78 | 144,500 |
Aug 12, 2024 | 99.65 | 99.65 | 98.60 | 98.78 | 98.44 | 37,300 |
Aug 9, 2024 | 99.48 | 99.63 | 98.64 | 99.36 | 99.02 | 46,300 |
Aug 8, 2024 | 98.22 | 99.47 | 97.79 | 99.40 | 99.06 | 42,500 |
Aug 7, 2024 | 99.50 | 99.75 | 97.23 | 97.38 | 97.05 | 40,900 |
Aug 6, 2024 | 97.31 | 99.25 | 96.64 | 98.02 | 97.69 | 103,800 |
Aug 5, 2024 | 95.20 | 98.17 | 94.90 | 97.05 | 96.72 | 234,000 |
Aug 2, 2024 | 100.50 | 100.50 | 98.70 | 99.69 | 99.35 | 96,700 |
Aug 1, 2024 | 105.13 | 105.60 | 101.85 | 102.62 | 102.27 | 93,900 |
Jul 31, 2024 | 105.01 | 106.45 | 104.42 | 104.92 | 104.56 | 71,700 |
Jul 30, 2024 | 104.09 | 104.76 | 103.70 | 104.24 | 103.88 | 109,400 |
Jul 29, 2024 | 104.43 | 104.59 | 103.63 | 103.85 | 103.50 | 56,600 |
Jul 26, 2024 | 103.45 | 104.25 | 103.16 | 104.09 | 103.74 | 78,300 |
Jul 25, 2024 | 101.75 | 103.88 | 101.61 | 102.28 | 101.93 | 55,300 |
Jul 24, 2024 | 102.92 | 103.51 | 101.44 | 101.46 | 101.11 | 71,400 |
Jul 23, 2024 | 102.99 | 103.83 | 102.87 | 103.49 | 103.14 | 55,700 |
Jul 22, 2024 | 102.57 | 103.36 | 101.62 | 103.32 | 102.97 | 43,000 |
Jul 19, 2024 | 102.57 | 102.62 | 101.79 | 101.99 | 101.64 | 37,900 |
Jul 18, 2024 | 103.90 | 104.99 | 102.48 | 102.69 | 102.34 | 72,100 |
Jul 17, 2024 | 104.58 | 105.60 | 103.93 | 103.95 | 103.60 | 98,800 |
Jul 16, 2024 | 103.39 | 105.51 | 103.37 | 105.47 | 105.11 | 276,600 |
Jul 15, 2024 | 102.77 | 103.59 | 102.33 | 102.96 | 102.61 | 66,800 |
Jul 12, 2024 | 101.93 | 102.74 | 101.80 | 102.20 | 101.85 | 47,500 |
Jul 11, 2024 | 100.07 | 101.45 | 99.87 | 101.32 | 100.97 | 98,900 |
Jul 10, 2024 | 98.03 | 98.90 | 98.00 | 98.81 | 98.47 | 56,400 |
Jul 9, 2024 | 98.25 | 98.32 | 97.67 | 97.67 | 97.34 | 59,000 |
Jul 8, 2024 | 98.49 | 99.08 | 98.19 | 98.39 | 98.05 | 108,700 |
Jul 5, 2024 | 98.66 | 98.66 | 97.72 | 97.93 | 97.60 | 43,500 |
Jul 3, 2024 | 98.73 | 99.17 | 98.45 | 98.72 | 98.38 | 57,500 |
Jul 2, 2024 | 98.10 | 98.54 | 97.99 | 98.54 | 98.20 | 76,200 |
Jul 1, 2024 | 99.45 | 99.55 | 98.00 | 98.09 | 97.76 | 78,600 |
Jun 28, 2024 | 0.37 Dividend | |||||
Jun 28, 2024 | 99.19 | 99.80 | 98.53 | 99.11 | 98.77 | 43,100 |
Jun 27, 2024 | 98.87 | 99.22 | 98.74 | 99.18 | 98.47 | 24,800 |
Jun 26, 2024 | 98.87 | 98.91 | 98.49 | 98.84 | 98.13 | 39,600 |
Jun 25, 2024 | 100.10 | 100.10 | 98.79 | 99.14 | 98.43 | 31,700 |
Jun 24, 2024 | 99.63 | 100.60 | 99.50 | 100.03 | 99.32 | 53,400 |
Jun 21, 2024 | 99.26 | 99.52 | 98.75 | 99.51 | 98.80 | 33,700 |
Jun 20, 2024 | 99.35 | 99.64 | 99.01 | 99.17 | 98.46 | 49,400 |
Jun 18, 2024 | 99.07 | 99.63 | 99.02 | 99.35 | 98.64 | 51,900 |
Jun 17, 2024 | 97.95 | 99.18 | 97.87 | 99.13 | 98.42 | 24,000 |
Jun 14, 2024 | 98.61 | 98.66 | 97.68 | 98.27 | 97.57 | 43,900 |
Jun 13, 2024 | 99.98 | 99.98 | 98.95 | 99.40 | 98.69 | 26,500 |
Jun 12, 2024 | 100.54 | 101.20 | 99.80 | 100.02 | 99.31 | 136,700 |
Jun 11, 2024 | 98.68 | 98.84 | 97.87 | 98.79 | 98.09 | 44,100 |
Jun 10, 2024 | 98.17 | 99.33 | 98.09 | 99.20 | 98.49 | 31,700 |
Jun 7, 2024 | 99.12 | 99.60 | 98.79 | 99.03 | 98.32 | 38,800 |
Jun 6, 2024 | 99.88 | 100.05 | 99.40 | 99.75 | 99.04 | 30,600 |
Jun 5, 2024 | 99.54 | 100.10 | 98.85 | 100.00 | 99.29 | 48,000 |
Jun 4, 2024 | 99.80 | 99.91 | 98.94 | 98.99 | 98.28 | 63,800 |
Jun 3, 2024 | 101.78 | 101.78 | 99.75 | 100.28 | 99.56 | 51,000 |
May 31, 2024 | 100.26 | 101.16 | 99.72 | 101.15 | 100.43 | 50,100 |
May 30, 2024 | 99.27 | 100.13 | 99.27 | 99.88 | 99.17 | 31,600 |
May 29, 2024 | 99.30 | 99.30 | 98.83 | 98.91 | 98.20 | 35,600 |
May 28, 2024 | 101.33 | 101.33 | 100.01 | 100.25 | 99.53 | 31,200 |
May 24, 2024 | 100.48 | 100.92 | 100.47 | 100.83 | 100.11 | 20,500 |
May 23, 2024 | 101.59 | 101.74 | 99.84 | 100.05 | 99.34 | 29,400 |
May 22, 2024 | 101.97 | 102.10 | 101.05 | 101.37 | 100.65 | 39,400 |
May 21, 2024 | 102.05 | 102.15 | 101.86 | 102.09 | 101.36 | 28,400 |
May 20, 2024 | 102.22 | 102.58 | 102.04 | 102.28 | 101.55 | 28,000 |
May 17, 2024 | 102.23 | 102.25 | 101.83 | 102.25 | 101.52 | 22,400 |
May 16, 2024 | 102.87 | 103.02 | 102.11 | 102.14 | 101.41 | 45,700 |
May 15, 2024 | 102.95 | 103.18 | 102.47 | 102.96 | 102.23 | 26,800 |
May 14, 2024 | 102.19 | 102.30 | 101.81 | 102.25 | 101.52 | 32,700 |
May 13, 2024 | 101.95 | 102.21 | 101.26 | 101.28 | 100.56 | 31,500 |
May 10, 2024 | 101.85 | 101.85 | 101.14 | 101.39 | 100.67 | 48,700 |
May 9, 2024 | 100.57 | 101.50 | 100.39 | 101.50 | 100.78 | 35,900 |
May 8, 2024 | 100.22 | 100.51 | 100.12 | 100.34 | 99.62 | 26,600 |
May 7, 2024 | 100.71 | 101.31 | 100.64 | 100.83 | 100.11 | 40,300 |
May 6, 2024 | 100.05 | 100.58 | 100.02 | 100.58 | 99.86 | 29,300 |
May 3, 2024 | 99.51 | 99.88 | 98.95 | 99.16 | 98.45 | 35,400 |
May 2, 2024 | 97.68 | 98.30 | 96.91 | 98.17 | 97.47 | 35,600 |
May 1, 2024 | 96.78 | 98.34 | 96.53 | 96.93 | 96.24 | 50,100 |
Apr 30, 2024 | 98.26 | 98.26 | 96.81 | 96.83 | 96.14 | 66,200 |
Apr 29, 2024 | 98.33 | 98.70 | 98.22 | 98.59 | 97.89 | 26,900 |
Apr 26, 2024 | 97.77 | 98.33 | 97.53 | 97.95 | 97.25 | 25,400 |
Apr 25, 2024 | 97.19 | 97.79 | 96.61 | 97.71 | 97.01 | 35,400 |
Apr 24, 2024 | 98.05 | 98.44 | 97.47 | 98.05 | 97.35 | 42,600 |
Apr 23, 2024 | 97.05 | 98.43 | 97.02 | 98.13 | 97.43 | 54,800 |
Apr 22, 2024 | 96.29 | 97.45 | 95.95 | 96.90 | 96.21 | 32,400 |
Apr 19, 2024 | 95.41 | 96.27 | 95.41 | 95.92 | 95.24 | 65,900 |
Apr 18, 2024 | 96.13 | 96.62 | 95.40 | 95.60 | 94.92 | 36,700 |
Apr 17, 2024 | 97.20 | 97.20 | 95.75 | 95.75 | 95.07 | 137,500 |
Apr 16, 2024 | 96.75 | 97.01 | 96.00 | 96.60 | 95.91 | 39,100 |
Apr 15, 2024 | 98.74 | 99.11 | 96.75 | 97.01 | 96.32 | 37,700 |
Apr 12, 2024 | 99.26 | 99.37 | 97.90 | 98.07 | 97.37 | 37,700 |
Apr 11, 2024 | 100.02 | 100.02 | 99.08 | 99.71 | 99.00 | 24,700 |
Apr 10, 2024 | 99.88 | 100.44 | 99.26 | 99.65 | 98.94 | 50,900 |
Apr 9, 2024 | 101.78 | 102.04 | 100.90 | 101.67 | 100.94 | 32,300 |
Apr 8, 2024 | 101.61 | 101.83 | 101.34 | 101.55 | 100.83 | 28,900 |
Apr 5, 2024 | 100.29 | 101.34 | 100.29 | 101.13 | 100.41 | 32,900 |
Apr 4, 2024 | 102.11 | 102.25 | 100.11 | 100.26 | 99.54 | 53,300 |
Apr 3, 2024 | 100.75 | 101.54 | 100.68 | 101.42 | 100.70 | 50,800 |
Apr 2, 2024 | 101.66 | 101.66 | 100.60 | 100.94 | 100.22 | 51,100 |
Apr 1, 2024 | 103.25 | 103.25 | 102.27 | 102.32 | 101.59 | 53,200 |
Mar 28, 2024 | 102.78 | 103.42 | 102.78 | 103.01 | 102.28 | 78,700 |
Mar 27, 2024 | 101.59 | 102.70 | 101.58 | 102.70 | 101.97 | 96,600 |
Mar 26, 2024 | 101.48 | 101.61 | 100.92 | 100.98 | 100.26 | 49,100 |
Mar 25, 2024 | 101.14 | 101.61 | 101.07 | 101.07 | 100.35 | 61,800 |
Mar 22, 2024 | 0.23 Dividend | |||||
Mar 22, 2024 | 101.98 | 101.98 | 101.02 | 101.06 | 100.34 | 48,500 |
Mar 21, 2024 | 101.46 | 102.24 | 101.46 | 102.05 | 101.09 | 43,200 |
Mar 20, 2024 | 99.49 | 101.16 | 99.42 | 100.85 | 99.90 | 109,900 |
Mar 19, 2024 | 98.55 | 99.68 | 98.55 | 99.61 | 98.68 | 50,400 |
Mar 18, 2024 | 99.36 | 99.36 | 98.88 | 98.91 | 97.98 | 27,800 |
Mar 15, 2024 | 99.03 | 99.59 | 98.93 | 99.08 | 98.15 | 54,000 |
Mar 14, 2024 | 100.37 | 100.52 | 98.47 | 99.30 | 98.37 | 53,000 |
Mar 13, 2024 | 100.04 | 100.68 | 100.04 | 100.36 | 99.42 | 44,900 |
Mar 12, 2024 | 99.71 | 100.22 | 99.25 | 100.01 | 99.07 | 46,800 |
Mar 11, 2024 | 99.71 | 99.91 | 98.96 | 99.54 | 98.61 | 85,500 |
Mar 8, 2024 | 101.01 | 101.37 | 99.75 | 99.90 | 98.96 | 41,600 |
Mar 7, 2024 | 100.09 | 100.57 | 100.00 | 100.51 | 99.57 | 46,600 |
Mar 6, 2024 | 99.70 | 99.83 | 99.15 | 99.46 | 98.53 | 56,600 |
Mar 5, 2024 | 98.70 | 99.33 | 98.47 | 98.86 | 97.93 | 59,300 |
Mar 4, 2024 | 99.35 | 99.67 | 99.09 | 99.11 | 98.18 | 95,400 |
Mar 1, 2024 | 97.94 | 98.55 | 97.54 | 98.50 | 97.58 | 61,400 |
Feb 29, 2024 | 97.73 | 98.00 | 97.22 | 97.72 | 96.80 | 49,200 |
Feb 28, 2024 | 96.54 | 97.27 | 96.30 | 97.00 | 96.09 | 33,500 |
Feb 27, 2024 | 96.98 | 97.07 | 96.72 | 97.00 | 96.09 | 39,500 |
Feb 26, 2024 | 96.58 | 97.00 | 96.30 | 96.59 | 95.68 | 55,400 |
Feb 23, 2024 | 96.52 | 96.97 | 96.36 | 96.70 | 95.79 | 40,100 |
Feb 22, 2024 | 95.73 | 96.63 | 95.68 | 96.54 | 95.63 | 35,400 |
Feb 21, 2024 | 94.77 | 95.16 | 94.49 | 95.15 | 94.26 | 31,100 |
Feb 20, 2024 | 94.94 | 95.07 | 94.54 | 94.97 | 94.08 | 38,500 |
Feb 16, 2024 | 96.13 | 96.65 | 95.68 | 95.68 | 94.78 | 31,600 |
Feb 15, 2024 | 95.53 | 96.60 | 95.49 | 96.57 | 95.66 | 31,000 |
Feb 14, 2024 | 94.26 | 95.00 | 93.77 | 94.86 | 93.97 | 31,600 |
Feb 13, 2024 | 93.69 | 94.30 | 92.80 | 93.51 | 92.63 | 75,500 |
Feb 12, 2024 | 95.02 | 96.15 | 95.02 | 95.84 | 94.94 | 39,900 |
Feb 9, 2024 | 94.41 | 94.96 | 94.17 | 94.95 | 94.06 | 43,100 |
Feb 8, 2024 | 93.35 | 94.26 | 93.35 | 94.21 | 93.33 | 46,100 |
Feb 7, 2024 | 93.25 | 93.77 | 92.65 | 93.36 | 92.48 | 59,500 |
Feb 6, 2024 | 92.51 | 93.01 | 92.39 | 92.91 | 92.04 | 42,800 |
Feb 5, 2024 | 92.80 | 92.84 | 91.75 | 92.47 | 91.60 | 79,700 |
Feb 2, 2024 | 92.81 | 93.88 | 92.44 | 93.49 | 92.61 | 55,200 |
Feb 1, 2024 | 92.81 | 93.57 | 91.83 | 93.47 | 92.59 | 67,500 |
Jan 31, 2024 | 93.76 | 94.25 | 92.32 | 92.35 | 91.48 | 129,300 |
Jan 30, 2024 | 93.93 | 94.32 | 93.75 | 94.05 | 93.17 | 78,600 |
Jan 29, 2024 | 93.43 | 94.26 | 93.15 | 94.20 | 93.32 | 109,100 |
Jan 26, 2024 | 93.48 | 93.84 | 93.20 | 93.31 | 92.43 | 100,500 |
Jan 25, 2024 | 93.50 | 93.77 | 92.74 | 93.28 | 92.40 | 267,000 |
Jan 24, 2024 | 94.03 | 94.09 | 92.65 | 92.67 | 91.80 | 59,000 |
Jan 23, 2024 | 94.08 | 94.35 | 93.00 | 93.31 | 92.43 | 67,200 |
Jan 22, 2024 | 93.16 | 93.81 | 93.03 | 93.63 | 92.75 | 60,100 |
Jan 19, 2024 | 92.00 | 92.66 | 91.37 | 92.58 | 91.71 | 54,800 |
Jan 18, 2024 | 91.42 | 91.69 | 90.73 | 91.69 | 90.83 | 48,500 |
Jan 17, 2024 | 90.66 | 91.10 | 90.38 | 90.90 | 90.05 | 51,600 |
Jan 16, 2024 | 91.50 | 91.83 | 91.09 | 91.61 | 90.75 | 89,300 |
Jan 12, 2024 | 93.00 | 93.32 | 91.93 | 92.15 | 91.29 | 63,500 |
Jan 11, 2024 | 92.27 | 92.36 | 91.34 | 92.28 | 91.41 | 61,600 |
Jan 10, 2024 | 92.25 | 92.55 | 91.85 | 92.46 | 91.59 | 47,100 |
Jan 9, 2024 | 91.99 | 92.52 | 91.76 | 92.23 | 91.36 | 122,900 |
Jan 8, 2024 | 91.48 | 92.87 | 91.30 | 92.87 | 92.00 | 79,800 |
Jan 5, 2024 | 91.02 | 92.23 | 90.72 | 91.62 | 90.76 | 56,500 |
Jan 4, 2024 | 91.43 | 91.89 | 91.32 | 91.35 | 90.49 | 102,400 |
Jan 3, 2024 | 92.71 | 92.71 | 91.48 | 91.51 | 90.65 | 86,300 |
Jan 2, 2024 | 93.45 | 94.17 | 93.17 | 93.65 | 92.77 | 60,600 |
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 93.09 | 92,100 |
Dec 28, 2023 | 94.63 | 95.03 | 94.51 | 94.83 | 93.94 | 70,600 |
Dec 27, 2023 | 94.96 | 95.13 | 94.56 | 94.86 | 93.97 | 84,900 |
Dec 26, 2023 | 94.39 | 95.13 | 94.21 | 94.88 | 93.99 | 57,800 |
Dec 22, 2023 | 94.13 | 94.56 | 93.76 | 94.13 | 93.25 | 58,900 |
Dec 21, 2023 | 93.34 | 93.80 | 92.90 | 93.71 | 92.83 | 56,900 |
Dec 20, 2023 | 0.44 Dividend | |||||
Dec 20, 2023 | 93.87 | 94.48 | 92.50 | 92.52 | 91.65 | 107,100 |
Dec 19, 2023 | 93.76 | 94.50 | 93.55 | 94.44 | 93.11 | 41,500 |
Dec 18, 2023 | 93.65 | 93.65 | 93.08 | 93.18 | 91.87 | 67,300 |
Dec 15, 2023 | 94.04 | 94.04 | 92.86 | 93.09 | 91.78 | 115,100 |
Dec 14, 2023 | 92.93 | 94.22 | 92.93 | 94.00 | 92.68 | 81,800 |
Dec 13, 2023 | 89.47 | 91.79 | 89.10 | 91.79 | 90.50 | 73,800 |
Dec 12, 2023 | 89.58 | 89.85 | 89.16 | 89.50 | 88.24 | 58,700 |
Dec 11, 2023 | 89.14 | 89.76 | 89.00 | 89.63 | 88.37 | 50,000 |
Dec 8, 2023 | 88.77 | 89.53 | 88.62 | 89.15 | 87.90 | 53,400 |
Dec 7, 2023 | 88.39 | 88.82 | 88.21 | 88.76 | 87.51 | 78,000 |
Dec 6, 2023 | 89.07 | 89.75 | 88.27 | 88.27 | 87.03 | 164,600 |
Dec 5, 2023 | 89.25 | 89.25 | 88.30 | 88.46 | 87.22 | 95,700 |
Dec 4, 2023 | 88.55 | 89.69 | 88.55 | 89.61 | 88.35 | 72,100 |
Dec 1, 2023 | 86.71 | 88.96 | 86.44 | 88.88 | 87.63 | 85,100 |
Nov 30, 2023 | 86.49 | 86.92 | 86.15 | 86.85 | 85.63 | 62,900 |
Nov 29, 2023 | 86.62 | 87.20 | 86.21 | 86.33 | 85.12 | 277,500 |
Nov 28, 2023 | 86.40 | 86.65 | 85.89 | 86.02 | 84.81 | 55,200 |
Nov 27, 2023 | 86.26 | 86.73 | 86.01 | 86.58 | 85.36 | 60,500 |
Nov 24, 2023 | 86.20 | 86.79 | 86.20 | 86.76 | 85.54 | 47,100 |
Nov 22, 2023 | 86.17 | 86.63 | 85.97 | 86.30 | 85.09 | 161,700 |
Nov 21, 2023 | 86.01 | 86.06 | 85.77 | 85.81 | 84.61 | 61,600 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.25
+3.54%
UTES Virtus Reaves Utilities ETF
69.20
+2.62%
PSI Invesco Semiconductors ETF
55.94
+2.59%
DWAS Invesco DWA SmallCap Momentum ETF
100.87
+2.10%
PKB Invesco Building & Construction ETF
85.44
+2.09%
XSD SPDR S&P Semiconductor ETF
235.74
+2.09%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.92%
ENFR Alerian Energy Infrastructure ETF
32.77
+1.89%
MLPX Global X MLP & Energy Infrastructure ETF
63.90
+2.00%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.27
+1.91%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.45
+1.86%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.05
+1.82%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.60
+1.77%
SPHB Invesco S&P 500 High Beta ETF
91.23
+1.73%
RWK Invesco S&P MidCap 400 Revenue ETF
122.07
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
44.78
+1.69%
PSCI Invesco S&P SmallCap Industrials ETF
144.88
+1.66%
QTUM Defiance Quantum ETF
66.96
+1.59%
FXO First Trust Financials AlphaDEX Fund
57.40
+1.65%
ATMP Barclays ETN+ Select MLP ETN
29.66
+1.64%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.81
+1.61%
GRPM Invesco S&P MidCap 400 GARP ETF
122.11
+1.59%
PSC Principal U.S. Small-Cap ETF
54.80
+1.58%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.76
+1.57%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.83
+1.56%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.92
+1.47%
XHB SPDR S&P Homebuilders ETF
118.43
+1.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
86.45
+1.49%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.52
+1.49%
BOUT Innovator IBD Breakout Opportunities ETF
39.89
+1.85%
FNCL Fidelity MSCI Financials Index ETF
71.77
+1.48%
XMMO Invesco S&P MidCap Momentum ETF
131.97
+1.52%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.16
+1.47%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.74
+1.47%
FIDU Fidelity MSCI Industrials Index ETF
75.62
+1.46%
IYG iShares U.S. Financial Services ETF
80.63
+1.45%
IAK iShares U.S. Insurance ETF
134.46
+1.54%
DON WisdomTree U.S. MidCap Dividend Fund
54.21
+1.45%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.63
+1.45%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.29
+1.45%
VB Vanguard Small-Cap Index Fund ETF Shares
253.59
+1.53%
SYLD Cambria Shareholder Yield ETF
73.95
+1.43%
IJR iShares Core S&P Small-Cap ETF
122.80
+1.47%
IFRA iShares U.S. Infrastructure ETF
50.69
+1.43%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.96
+1.42%
XSMO Invesco S&P SmallCap Momentum ETF
71.80
+1.41%
IYF iShares U.S. Financials ETF
116.44
+1.39%
IWP iShares Russell Mid-Cap Growth ETF
132.24
+1.45%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
210.67
+1.41%
XME SPDR S&P Metals and Mining ETF
68.08
+1.45%
FXU First Trust Utilities AlphaDEX Fund
40.16
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
43.56
+1.33%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.38
+1.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.44
+1.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.61
+1.38%
VFH Vanguard Financials Index Fund ETF Shares
123.42
+1.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.48
+1.37%
XLF The Financial Select Sector SPDR Fund
50.23
+1.39%
IJH iShares Core S&P Mid-Cap ETF
65.61
+1.39%
FTXN First Trust Nasdaq Oil & Gas ETF
32.25
+1.35%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.33
+1.43%
PKW Invesco BuyBack Achievers ETF
122.42
+1.31%
ITB iShares U.S. Home Construction ETF
119.08
+1.34%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.02
+1.37%
WTV WisdomTree U.S. Value Fund
87.58
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.85
+1.28%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.83
+1.28%
KIE SPDR S&P Insurance ETF
60.26
+1.29%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.66
+1.27%
KCE SPDR S&P Capital Markets ETF
145.57
+1.23%
VFVA Vanguard U.S. Value Factor ETF Shares
126.22
+1.23%
XLU The Utilities Select Sector SPDR Fund
81.47
+1.22%
FIW First Trust Water ETF
108.37
+1.10%
VFMF Vanguard U.S. Multifactor ETF Shares
137.62
+1.22%
RDVY First Trust Rising Dividend Achievers ETF
63.02
+1.20%
URA Global X Uranium ETF
32.38
+1.28%
VUSE Vident U.S. Equity Strategy ETF
60.54
+1.21%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
101.57
+1.21%
PPA Invesco Aerospace & Defense ETF
119.91
+1.20%
FV First Trust Dorsey Wright Focus 5 ETF
60.26
+1.19%
CWS AdvisorShares Focused Equity ETF
70.24
+1.18%
XMHQ Invesco S&P MidCap Quality ETF
105.14
+1.24%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
106.98
+1.17%
FUTY Fidelity MSCI Utilities Index ETF
52.38
+1.16%
FNDA Schwab Fundamental U.S. Small Company ETF
31.30
+1.16%
GXG Global X MSCI Colombia ETF
23.79
+1.16%
VPU Vanguard Utilities Index Fund ETF Shares
175.78
+1.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.08
+0.30%
PHO Invesco Water Resources ETF
70.28
+1.14%
FENY Fidelity MSCI Energy Index ETF
26.82
+1.16%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.45
+1.13%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
172.71
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
136.31
+1.17%
XLE The Energy Select Sector SPDR Fund
97.44
+1.14%
QGRO American Century U.S. Quality Growth ETF
101.02
+1.08%
JVAL JPMorgan U.S. Value Factor ETF
44.70
+1.12%
EQIN Columbia U.S. Equity Income ETF
47.50
+1.11%
DIVB iShares Core Dividend ETF
50.00
+1.09%