NYSEArca - Nasdaq Real Time Price USD
Vanguard Mega Cap Index Fund (MGC)
As of 2:15 PM 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 | 213.62 | 213.96 | 211.35 | 213.72 | 213.72 | 44,664 |
Nov 20, 2024 | 212.92 | 212.92 | 210.74 | 212.64 | 212.64 | 117,500 |
Nov 19, 2024 | 210.76 | 213.02 | 210.74 | 212.83 | 212.83 | 73,400 |
Nov 18, 2024 | 211.12 | 212.26 | 210.84 | 211.80 | 211.80 | 72,400 |
Nov 15, 2024 | 212.59 | 212.60 | 210.28 | 210.88 | 210.88 | 72,700 |
Nov 14, 2024 | 215.50 | 215.68 | 213.92 | 214.12 | 214.12 | 69,300 |
Nov 13, 2024 | 215.35 | 216.14 | 214.58 | 215.35 | 215.35 | 62,300 |
Nov 12, 2024 | 215.83 | 215.94 | 214.36 | 215.25 | 215.25 | 128,400 |
Nov 11, 2024 | 216.04 | 216.39 | 215.00 | 215.63 | 215.63 | 78,100 |
Nov 8, 2024 | 215.11 | 216.10 | 215.00 | 215.56 | 215.56 | 55,500 |
Nov 7, 2024 | 213.80 | 215.15 | 213.54 | 214.85 | 214.85 | 66,300 |
Nov 6, 2024 | 211.65 | 213.18 | 211.00 | 212.88 | 212.88 | 67,400 |
Nov 5, 2024 | 205.61 | 207.61 | 205.61 | 207.61 | 207.61 | 48,000 |
Nov 4, 2024 | 205.81 | 206.14 | 204.58 | 205.21 | 205.21 | 58,700 |
Nov 1, 2024 | 205.90 | 207.34 | 205.69 | 205.93 | 205.93 | 81,600 |
Oct 31, 2024 | 207.63 | 207.63 | 204.69 | 204.69 | 204.69 | 74,200 |
Oct 30, 2024 | 209.67 | 210.32 | 208.93 | 209.11 | 209.11 | 46,000 |
Oct 29, 2024 | 209.11 | 210.26 | 208.50 | 209.86 | 209.86 | 45,700 |
Oct 28, 2024 | 209.91 | 209.97 | 209.18 | 209.22 | 209.22 | 52,100 |
Oct 25, 2024 | 209.56 | 210.69 | 208.51 | 208.72 | 208.72 | 68,900 |
Oct 24, 2024 | 208.90 | 208.92 | 207.76 | 208.92 | 208.92 | 66,600 |
Oct 23, 2024 | 209.63 | 209.64 | 206.93 | 208.09 | 208.09 | 71,400 |
Oct 22, 2024 | 209.19 | 210.73 | 209.19 | 210.41 | 210.41 | 83,800 |
Oct 21, 2024 | 210.00 | 210.57 | 209.09 | 210.23 | 210.23 | 57,500 |
Oct 18, 2024 | 210.26 | 210.62 | 209.86 | 210.31 | 210.31 | 47,200 |
Oct 17, 2024 | 210.82 | 210.82 | 209.47 | 209.47 | 209.47 | 84,400 |
Oct 16, 2024 | 208.63 | 209.55 | 208.16 | 209.39 | 209.39 | 66,400 |
Oct 15, 2024 | 210.38 | 210.58 | 208.20 | 208.49 | 208.49 | 69,600 |
Oct 14, 2024 | 209.54 | 210.83 | 209.24 | 210.37 | 210.37 | 58,600 |
Oct 11, 2024 | 207.53 | 209.04 | 207.53 | 208.68 | 208.68 | 39,900 |
Oct 10, 2024 | 207.43 | 208.01 | 207.20 | 207.63 | 207.63 | 34,500 |
Oct 9, 2024 | 206.49 | 208.13 | 206.30 | 207.87 | 207.87 | 57,100 |
Oct 8, 2024 | 205.05 | 206.62 | 205.05 | 206.46 | 206.46 | 52,600 |
Oct 7, 2024 | 205.72 | 205.89 | 204.01 | 204.31 | 204.31 | 54,600 |
Oct 4, 2024 | 205.85 | 206.32 | 204.48 | 206.20 | 206.20 | 50,500 |
Oct 3, 2024 | 203.85 | 204.96 | 203.50 | 204.21 | 204.21 | 67,900 |
Oct 2, 2024 | 204.02 | 204.89 | 203.47 | 204.48 | 204.48 | 40,600 |
Oct 1, 2024 | 206.37 | 206.37 | 203.58 | 204.58 | 204.58 | 75,900 |
Sep 30, 2024 | 205.30 | 206.64 | 204.45 | 206.64 | 206.64 | 112,000 |
Sep 27, 2024 | 206.51 | 206.51 | 205.28 | 205.80 | 205.80 | 54,200 |
Sep 26, 2024 | 0.62 Dividend | |||||
Sep 26, 2024 | 206.99 | 206.99 | 205.43 | 206.02 | 206.02 | 39,100 |
Sep 25, 2024 | 206.20 | 206.60 | 205.61 | 205.93 | 205.31 | 42,400 |
Sep 24, 2024 | 205.96 | 206.27 | 204.80 | 206.16 | 205.54 | 45,300 |
Sep 23, 2024 | 205.71 | 205.99 | 205.18 | 205.69 | 205.07 | 58,300 |
Sep 20, 2024 | 205.33 | 205.74 | 204.36 | 205.29 | 204.67 | 55,400 |
Sep 19, 2024 | 205.44 | 206.33 | 204.80 | 205.55 | 204.93 | 73,400 |
Sep 18, 2024 | 202.68 | 204.50 | 201.87 | 201.93 | 201.32 | 170,800 |
Sep 17, 2024 | 203.45 | 203.88 | 201.83 | 202.56 | 201.95 | 55,700 |
Sep 16, 2024 | 202.08 | 202.67 | 201.54 | 202.65 | 202.04 | 54,200 |
Sep 13, 2024 | 201.97 | 202.88 | 201.88 | 202.41 | 201.80 | 61,300 |
Sep 12, 2024 | 200.26 | 201.84 | 199.44 | 201.56 | 200.96 | 94,800 |
Sep 11, 2024 | 197.67 | 200.26 | 194.53 | 199.86 | 199.26 | 61,800 |
Sep 10, 2024 | 197.24 | 197.66 | 195.59 | 197.53 | 196.94 | 63,400 |
Sep 9, 2024 | 195.83 | 196.92 | 195.17 | 196.48 | 195.89 | 141,400 |
Sep 6, 2024 | 198.04 | 198.47 | 194.06 | 194.35 | 193.77 | 82,500 |
Sep 5, 2024 | 198.25 | 199.49 | 197.08 | 197.87 | 197.28 | 142,900 |
Sep 4, 2024 | 197.79 | 199.57 | 197.67 | 198.20 | 197.61 | 116,800 |
Sep 3, 2024 | 201.95 | 201.95 | 197.89 | 198.73 | 198.13 | 84,600 |
Aug 30, 2024 | 201.98 | 203.24 | 201.04 | 203.02 | 202.41 | 48,000 |
Aug 29, 2024 | 201.93 | 203.11 | 200.61 | 201.00 | 200.40 | 79,900 |
Aug 28, 2024 | 202.30 | 202.30 | 199.99 | 201.11 | 200.51 | 50,800 |
Aug 27, 2024 | 201.47 | 202.60 | 201.41 | 202.43 | 201.82 | 43,400 |
Aug 26, 2024 | 202.86 | 203.15 | 201.46 | 201.98 | 201.37 | 46,600 |
Aug 23, 2024 | 201.78 | 202.91 | 200.92 | 202.63 | 202.02 | 48,500 |
Aug 22, 2024 | 203.12 | 203.37 | 200.10 | 200.56 | 199.96 | 51,300 |
Aug 21, 2024 | 202.13 | 203.02 | 201.63 | 202.46 | 201.85 | 55,000 |
Aug 20, 2024 | 201.96 | 202.62 | 201.49 | 201.77 | 201.17 | 42,700 |
Aug 19, 2024 | 200.27 | 202.01 | 200.20 | 202.00 | 201.39 | 208,400 |
Aug 16, 2024 | 198.95 | 200.34 | 198.95 | 200.12 | 199.52 | 47,900 |
Aug 15, 2024 | 198.38 | 199.73 | 198.11 | 199.72 | 199.12 | 75,400 |
Aug 14, 2024 | 195.85 | 196.60 | 194.87 | 196.17 | 195.58 | 151,900 |
Aug 13, 2024 | 193.34 | 195.50 | 193.34 | 195.50 | 194.91 | 106,400 |
Aug 12, 2024 | 192.31 | 192.91 | 191.26 | 192.14 | 191.56 | 56,200 |
Aug 9, 2024 | 190.46 | 192.32 | 190.31 | 191.88 | 191.31 | 64,800 |
Aug 8, 2024 | 188.57 | 191.07 | 187.80 | 190.83 | 190.26 | 87,200 |
Aug 7, 2024 | 189.84 | 190.98 | 186.18 | 186.42 | 185.86 | 94,100 |
Aug 6, 2024 | 186.79 | 190.32 | 185.96 | 187.64 | 187.08 | 181,800 |
Aug 5, 2024 | 182.88 | 188.06 | 182.83 | 185.93 | 185.37 | 257,600 |
Aug 2, 2024 | 192.33 | 193.17 | 190.37 | 191.95 | 191.37 | 83,600 |
Aug 1, 2024 | 199.25 | 199.92 | 194.35 | 195.59 | 195.00 | 64,700 |
Jul 31, 2024 | 197.62 | 199.05 | 197.11 | 198.16 | 197.57 | 155,900 |
Jul 30, 2024 | 196.59 | 196.96 | 193.66 | 194.71 | 194.13 | 55,200 |
Jul 29, 2024 | 196.92 | 197.04 | 195.46 | 196.09 | 195.50 | 40,700 |
Jul 26, 2024 | 195.45 | 197.04 | 195.26 | 196.01 | 195.42 | 69,900 |
Jul 25, 2024 | 195.15 | 197.30 | 193.70 | 193.89 | 193.31 | 86,700 |
Jul 24, 2024 | 198.03 | 198.09 | 194.91 | 195.16 | 194.58 | 107,200 |
Jul 23, 2024 | 200.48 | 201.25 | 199.99 | 200.19 | 199.59 | 54,000 |
Jul 22, 2024 | 199.75 | 200.62 | 199.07 | 200.30 | 199.70 | 92,000 |
Jul 19, 2024 | 199.30 | 200.18 | 198.01 | 198.24 | 197.65 | 57,400 |
Jul 18, 2024 | 201.98 | 202.01 | 198.92 | 199.67 | 199.07 | 62,200 |
Jul 17, 2024 | 202.05 | 202.48 | 201.05 | 201.22 | 200.62 | 69,100 |
Jul 16, 2024 | 204.39 | 204.50 | 203.50 | 204.46 | 203.85 | 65,800 |
Jul 15, 2024 | 204.01 | 204.72 | 202.96 | 203.70 | 203.09 | 61,500 |
Jul 12, 2024 | 202.18 | 204.38 | 202.08 | 202.87 | 202.26 | 74,400 |
Jul 11, 2024 | 204.49 | 204.49 | 201.57 | 201.93 | 201.32 | 80,900 |
Jul 10, 2024 | 202.87 | 204.58 | 202.81 | 204.52 | 203.91 | 61,300 |
Jul 9, 2024 | 202.60 | 202.85 | 202.33 | 202.37 | 201.76 | 58,900 |
Jul 8, 2024 | 202.32 | 202.48 | 201.77 | 202.18 | 201.57 | 67,400 |
Jul 5, 2024 | 200.82 | 202.15 | 200.77 | 202.09 | 201.48 | 74,400 |
Jul 3, 2024 | 199.55 | 200.67 | 199.53 | 200.51 | 199.91 | 39,700 |
Jul 2, 2024 | 197.59 | 199.62 | 197.59 | 199.62 | 199.02 | 41,800 |
Jul 1, 2024 | 197.84 | 198.25 | 196.89 | 198.24 | 197.65 | 99,900 |
Jun 28, 2024 | 198.67 | 199.70 | 197.14 | 197.29 | 196.70 | 77,700 |
Jun 27, 2024 | 0.62 Dividend | |||||
Jun 27, 2024 | 197.98 | 198.47 | 197.63 | 198.24 | 197.65 | 109,100 |
Jun 26, 2024 | 197.71 | 198.67 | 197.63 | 198.62 | 197.41 | 39,000 |
Jun 25, 2024 | 197.45 | 198.09 | 197.15 | 197.94 | 196.73 | 73,400 |
Jun 24, 2024 | 197.52 | 198.49 | 196.72 | 196.72 | 195.52 | 45,900 |
Jun 21, 2024 | 198.26 | 198.28 | 197.35 | 197.72 | 196.51 | 51,500 |
Jun 20, 2024 | 199.18 | 199.31 | 197.42 | 198.14 | 196.93 | 74,300 |
Jun 18, 2024 | 198.41 | 198.67 | 198.04 | 198.60 | 197.39 | 57,000 |
Jun 17, 2024 | 196.51 | 198.78 | 196.22 | 198.25 | 197.04 | 60,300 |
Jun 14, 2024 | 195.79 | 196.63 | 195.65 | 196.63 | 195.43 | 53,200 |
Jun 13, 2024 | 196.60 | 196.60 | 195.20 | 196.21 | 195.01 | 50,100 |
Jun 12, 2024 | 195.68 | 196.51 | 195.29 | 195.58 | 194.39 | 71,600 |
Jun 11, 2024 | 192.98 | 193.99 | 192.04 | 193.99 | 192.81 | 62,200 |
Jun 10, 2024 | 192.44 | 193.28 | 192.18 | 193.25 | 192.07 | 42,900 |
Jun 7, 2024 | 192.59 | 193.53 | 192.09 | 192.63 | 191.46 | 76,500 |
Jun 6, 2024 | 192.80 | 192.92 | 192.04 | 192.61 | 191.44 | 67,000 |
Jun 5, 2024 | 191.08 | 192.55 | 190.47 | 192.50 | 191.33 | 50,200 |
Jun 4, 2024 | 189.35 | 190.32 | 188.78 | 190.12 | 188.96 | 52,900 |
Jun 3, 2024 | 189.86 | 190.08 | 187.94 | 189.67 | 188.51 | 249,600 |
May 31, 2024 | 188.27 | 189.19 | 186.02 | 189.05 | 187.90 | 81,700 |
May 30, 2024 | 188.67 | 188.82 | 187.34 | 187.78 | 186.63 | 48,300 |
May 29, 2024 | 189.18 | 189.87 | 189.10 | 189.36 | 188.21 | 64,900 |
May 28, 2024 | 190.64 | 190.64 | 189.52 | 190.61 | 189.45 | 54,300 |
May 24, 2024 | 189.59 | 190.38 | 189.30 | 190.20 | 189.04 | 112,500 |
May 23, 2024 | 191.55 | 191.55 | 188.53 | 188.99 | 187.84 | 72,000 |
May 22, 2024 | 190.39 | 190.69 | 189.33 | 190.07 | 188.91 | 67,400 |
May 21, 2024 | 189.81 | 190.70 | 189.78 | 190.67 | 189.51 | 60,100 |
May 20, 2024 | 189.91 | 190.62 | 189.80 | 190.03 | 188.87 | 48,200 |
May 17, 2024 | 189.69 | 189.82 | 189.10 | 189.80 | 188.64 | 74,900 |
May 16, 2024 | 190.10 | 190.54 | 189.55 | 189.63 | 188.47 | 61,300 |
May 15, 2024 | 188.30 | 189.91 | 188.04 | 189.85 | 188.69 | 75,100 |
May 14, 2024 | 186.46 | 187.62 | 186.41 | 187.41 | 186.27 | 49,200 |
May 13, 2024 | 187.17 | 187.17 | 186.29 | 186.60 | 185.46 | 191,600 |
May 10, 2024 | 186.86 | 187.16 | 186.04 | 186.46 | 185.32 | 58,100 |
May 9, 2024 | 185.30 | 186.28 | 185.11 | 186.26 | 185.12 | 90,400 |
May 8, 2024 | 184.49 | 185.50 | 184.49 | 185.28 | 184.15 | 85,600 |
May 7, 2024 | 185.36 | 185.80 | 185.05 | 185.36 | 184.23 | 62,100 |
May 6, 2024 | 184.01 | 185.11 | 183.80 | 185.11 | 183.98 | 62,900 |
May 3, 2024 | 183.20 | 183.56 | 182.17 | 183.23 | 182.11 | 145,900 |
May 2, 2024 | 180.39 | 181.01 | 178.94 | 180.71 | 179.61 | 54,600 |
May 1, 2024 | 179.55 | 181.77 | 178.86 | 178.88 | 177.79 | 145,000 |
Apr 30, 2024 | 182.11 | 182.44 | 179.63 | 179.67 | 178.57 | 59,200 |
Apr 29, 2024 | 182.64 | 182.88 | 181.62 | 182.43 | 181.32 | 51,600 |
Apr 26, 2024 | 181.53 | 182.54 | 181.15 | 182.11 | 181.00 | 107,100 |
Apr 25, 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 178.84 | 64,500 |
Apr 24, 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 179.77 | 62,200 |
Apr 23, 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 179.97 | 54,900 |
Apr 22, 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 177.70 | 58,700 |
Apr 19, 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 175.98 | 96,500 |
Apr 18, 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 177.99 | 134,000 |
Apr 17, 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 178.32 | 106,300 |
Apr 16, 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 179.57 | 74,500 |
Apr 15, 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 179.83 | 57,600 |
Apr 12, 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 182.07 | 93,700 |
Apr 11, 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 184.65 | 46,700 |
Apr 10, 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 182.95 | 51,800 |
Apr 9, 2024 | 186.01 | 186.11 | 183.86 | 185.58 | 184.45 | 78,700 |
Apr 8, 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 184.37 | 44,700 |
Apr 5, 2024 | 183.97 | 186.14 | 183.97 | 185.61 | 184.48 | 57,100 |
Apr 4, 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 182.32 | 88,100 |
Apr 3, 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 184.66 | 68,000 |
Apr 2, 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 184.53 | 76,400 |
Apr 1, 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 185.66 | 100,300 |
Mar 28, 2024 | 186.87 | 187.39 | 186.75 | 186.87 | 185.73 | 60,700 |
Mar 27, 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 185.89 | 83,200 |
Mar 26, 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 184.62 | 98,100 |
Mar 25, 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 185.03 | 124,500 |
Mar 22, 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 185.59 | 79,500 |
Mar 21, 2024 | 0.58 Dividend | |||||
Mar 21, 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 185.69 | 49,000 |
Mar 20, 2024 | 185.35 | 187.04 | 185.05 | 186.98 | 185.26 | 72,900 |
Mar 19, 2024 | 183.88 | 185.35 | 183.51 | 185.30 | 183.60 | 102,000 |
Mar 18, 2024 | 184.68 | 185.30 | 184.21 | 184.26 | 182.57 | 70,800 |
Mar 15, 2024 | 183.12 | 183.72 | 182.51 | 183.04 | 181.36 | 95,400 |
Mar 14, 2024 | 185.16 | 185.23 | 183.54 | 184.56 | 182.87 | 58,200 |
Mar 13, 2024 | 185.05 | 185.09 | 184.33 | 184.70 | 183.00 | 55,500 |
Mar 12, 2024 | 183.70 | 185.14 | 182.82 | 184.95 | 183.25 | 60,600 |
Mar 11, 2024 | 182.56 | 182.98 | 181.78 | 182.74 | 181.06 | 66,700 |
Mar 8, 2024 | 184.59 | 185.46 | 182.81 | 182.93 | 181.25 | 66,900 |
Mar 7, 2024 | 183.55 | 184.58 | 183.34 | 184.28 | 182.59 | 109,400 |
Mar 6, 2024 | 182.66 | 183.22 | 181.97 | 182.42 | 180.75 | 64,000 |
Mar 5, 2024 | 182.72 | 182.72 | 180.74 | 181.52 | 179.85 | 61,800 |
Mar 4, 2024 | 183.69 | 184.24 | 183.47 | 183.50 | 181.82 | 94,400 |
Mar 1, 2024 | 182.67 | 184.08 | 182.54 | 184.00 | 182.31 | 49,700 |
Feb 29, 2024 | 182.15 | 182.77 | 181.21 | 182.22 | 180.55 | 79,500 |
Feb 28, 2024 | 181.49 | 181.79 | 181.20 | 181.55 | 179.88 | 97,400 |
Feb 27, 2024 | 181.95 | 182.02 | 181.11 | 181.95 | 180.28 | 52,600 |
Feb 26, 2024 | 182.67 | 182.74 | 181.71 | 181.74 | 180.07 | 76,300 |
Feb 23, 2024 | 183.09 | 183.34 | 182.35 | 182.36 | 180.69 | 109,800 |
Feb 22, 2024 | 180.85 | 182.64 | 180.68 | 182.31 | 180.64 | 63,600 |
Feb 21, 2024 | 177.61 | 178.34 | 176.96 | 178.34 | 176.70 | 69,500 |
Feb 20, 2024 | 178.69 | 178.94 | 177.32 | 178.22 | 176.58 | 88,200 |
Feb 16, 2024 | 180.37 | 180.49 | 179.23 | 179.29 | 177.64 | 56,400 |
Feb 15, 2024 | 179.31 | 180.21 | 179.05 | 180.15 | 178.50 | 125,700 |
Feb 14, 2024 | 178.77 | 179.40 | 177.81 | 179.30 | 177.65 | 93,300 |
Feb 13, 2024 | 177.59 | 178.29 | 176.49 | 177.69 | 176.06 | 68,700 |
Feb 12, 2024 | 180.18 | 180.93 | 179.79 | 180.00 | 178.35 | 122,100 |
Feb 9, 2024 | 179.57 | 180.43 | 179.27 | 180.27 | 178.61 | 67,800 |
Feb 8, 2024 | 179.06 | 179.18 | 178.82 | 179.08 | 177.44 | 59,800 |
Feb 7, 2024 | 178.28 | 179.10 | 178.18 | 179.09 | 177.45 | 100,100 |
Feb 6, 2024 | 177.54 | 177.68 | 176.71 | 177.46 | 175.83 | 102,100 |
Feb 5, 2024 | 177.50 | 177.60 | 176.21 | 177.04 | 175.41 | 117,800 |
Feb 2, 2024 | 175.65 | 178.11 | 175.65 | 177.50 | 175.87 | 113,700 |
Feb 1, 2024 | 173.81 | 175.31 | 173.62 | 175.31 | 173.70 | 127,300 |
Jan 31, 2024 | 174.98 | 175.31 | 173.01 | 173.01 | 171.42 | 77,800 |
Jan 30, 2024 | 176.09 | 176.20 | 175.66 | 176.03 | 174.41 | 105,600 |
Jan 29, 2024 | 174.94 | 176.19 | 174.74 | 176.12 | 174.50 | 85,600 |
Jan 26, 2024 | 174.59 | 175.22 | 174.48 | 174.78 | 173.18 | 56,700 |
Jan 25, 2024 | 174.81 | 175.04 | 174.01 | 174.83 | 173.22 | 186,200 |
Jan 24, 2024 | 174.67 | 175.34 | 174.06 | 174.13 | 172.53 | 80,100 |
Jan 23, 2024 | 173.37 | 173.79 | 173.00 | 173.74 | 172.14 | 89,400 |
Jan 22, 2024 | 173.40 | 173.71 | 172.98 | 173.08 | 171.49 | 71,800 |
Jan 19, 2024 | 171.14 | 172.90 | 170.86 | 172.90 | 171.31 | 95,200 |
Jan 18, 2024 | 169.71 | 170.69 | 169.24 | 170.53 | 168.96 | 80,700 |
Jan 17, 2024 | 168.71 | 169.08 | 168.08 | 168.98 | 167.43 | 50,100 |
Jan 16, 2024 | 169.89 | 170.42 | 169.19 | 169.77 | 168.21 | 104,600 |
Jan 12, 2024 | 170.61 | 170.89 | 169.90 | 170.37 | 168.81 | 41,500 |
Jan 11, 2024 | 170.56 | 170.63 | 168.66 | 170.15 | 168.59 | 77,500 |
Jan 10, 2024 | 169.17 | 170.37 | 169.02 | 170.04 | 168.48 | 158,800 |
Jan 9, 2024 | 168.34 | 169.33 | 168.12 | 168.97 | 167.42 | 53,400 |
Jan 8, 2024 | 166.87 | 169.17 | 166.87 | 169.14 | 167.59 | 88,000 |
Jan 5, 2024 | 166.57 | 167.52 | 166.14 | 166.66 | 165.13 | 86,200 |
Jan 4, 2024 | 166.88 | 167.78 | 166.37 | 166.37 | 164.84 | 74,800 |
Jan 3, 2024 | 167.45 | 167.78 | 166.84 | 167.03 | 165.50 | 185,600 |
Jan 2, 2024 | 168.11 | 168.36 | 167.34 | 168.16 | 166.62 | 78,100 |
Dec 29, 2023 | 169.67 | 169.84 | 168.58 | 169.28 | 167.73 | 80,900 |
Dec 28, 2023 | 169.79 | 170.03 | 169.60 | 169.73 | 168.17 | 88,700 |
Dec 27, 2023 | 169.33 | 169.68 | 169.15 | 169.66 | 168.10 | 144,000 |
Dec 26, 2023 | 168.99 | 169.62 | 168.89 | 169.36 | 167.81 | 139,800 |
Dec 22, 2023 | 168.68 | 169.35 | 168.07 | 168.73 | 167.18 | 87,400 |
Dec 21, 2023 | 0.67 Dividend | |||||
Dec 21, 2023 | 168.10 | 168.56 | 167.20 | 168.44 | 166.89 | 91,500 |
Dec 20, 2023 | 169.71 | 170.30 | 167.53 | 167.55 | 165.34 | 103,900 |
Dec 19, 2023 | 169.22 | 169.95 | 169.04 | 169.92 | 167.68 | 72,900 |
Dec 18, 2023 | 168.37 | 169.30 | 168.32 | 168.89 | 166.67 | 138,200 |
Dec 15, 2023 | 167.53 | 168.33 | 167.53 | 167.85 | 165.64 | 79,500 |
Dec 14, 2023 | 168.46 | 168.53 | 166.99 | 167.93 | 165.72 | 182,200 |
Dec 13, 2023 | 165.87 | 167.79 | 165.70 | 167.76 | 165.55 | 109,200 |
Dec 12, 2023 | 164.66 | 165.74 | 164.41 | 165.74 | 163.56 | 86,900 |
Dec 11, 2023 | 164.12 | 164.92 | 164.11 | 164.83 | 162.66 | 65,300 |
Dec 8, 2023 | 163.30 | 164.52 | 163.30 | 164.39 | 162.23 | 68,000 |
Dec 7, 2023 | 163.05 | 163.84 | 162.91 | 163.63 | 161.48 | 66,200 |
Dec 6, 2023 | 163.62 | 163.68 | 162.20 | 162.24 | 160.10 | 51,600 |
Dec 5, 2023 | 162.18 | 163.37 | 162.18 | 163.04 | 160.89 | 53,300 |
Dec 4, 2023 | 162.63 | 162.88 | 161.92 | 162.79 | 160.65 | 73,500 |
Dec 1, 2023 | 162.83 | 163.94 | 162.62 | 163.80 | 161.64 | 78,900 |
Nov 30, 2023 | 162.96 | 163.26 | 162.07 | 163.16 | 161.01 | 66,300 |
Nov 29, 2023 | 163.57 | 163.93 | 162.55 | 162.65 | 160.51 | 56,400 |
Nov 28, 2023 | 162.32 | 163.19 | 162.19 | 162.78 | 160.64 | 149,100 |
Nov 27, 2023 | 162.64 | 162.94 | 162.42 | 162.49 | 160.35 | 76,000 |
Nov 24, 2023 | 162.76 | 162.88 | 162.63 | 162.84 | 160.70 | 28,100 |
Nov 22, 2023 | 162.66 | 163.22 | 162.35 | 162.82 | 160.68 | 114,000 |
Nov 21, 2023 | 162.17 | 162.20 | 161.59 | 162.07 | 159.94 | 65,900 |
Related Tickers
PSI Invesco Semiconductors ETF
56.51
+3.63%
TUR iShares MSCI Turkey ETF
35.26
+3.57%
XSD SPDR S&P Semiconductor ETF
238.15
+3.13%
UTES Virtus Reaves Utilities ETF
69.60
+3.22%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
URA Global X Uranium ETF
32.81
+2.62%
SPHB Invesco S&P 500 High Beta ETF
91.81
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.58
+2.29%
MLPX Global X MLP & Energy Infrastructure ETF
64.05
+2.23%
XME SPDR S&P Metals and Mining ETF
68.63
+2.27%
ENFR Alerian Energy Infrastructure ETF
32.91
+2.32%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
ATMP Barclays ETN+ Select MLP ETN
29.80
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.54
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
PAVE Global X U.S. Infrastructure Development ETF
44.93
+2.01%
FTXL First Trust Nasdaq Semiconductor ETF
88.72
+2.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.11
+2.01%
PSC Principal U.S. Small-Cap ETF
54.88
+1.73%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
RWK Invesco S&P MidCap 400 Revenue ETF
122.38
+1.97%
GRPM Invesco S&P MidCap 400 GARP ETF
122.37
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.03
+1.90%
FXO First Trust Financials AlphaDEX Fund
57.54
+1.89%
BFOR Barron's 400 ETF
77.74
+1.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.90
+1.70%
XMMO Invesco S&P MidCap Momentum ETF
132.48
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.90
+1.84%
QTUM Defiance Quantum ETF
67.12
+1.84%
IFRA iShares U.S. Infrastructure ETF
50.89
+1.84%
IAK iShares U.S. Insurance ETF
134.85
+1.84%
FXU First Trust Utilities AlphaDEX Fund
40.29
+1.74%
VB Vanguard Small-Cap Index Fund ETF Shares
254.30
+1.81%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.60
+1.82%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.40
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
SOXX iShares Semiconductor ETF
216.47
+1.77%
IJR iShares Core S&P Small-Cap ETF
123.12
+1.74%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
PKB Invesco Building & Construction ETF
85.15
+1.74%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.00
+1.73%
IJH iShares Core S&P Mid-Cap ETF
65.83
+1.72%
FSMD Fidelity Small-Mid Multifactor ETF
43.70
+1.65%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.41
+1.77%
PKW Invesco BuyBack Achievers ETF
122.90
+1.71%
FV First Trust Dorsey Wright Focus 5 ETF
60.57
+1.71%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.49
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.47
+1.72%
IYF iShares U.S. Financials ETF
116.78
+1.69%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.62
+1.74%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
IWP iShares Russell Mid-Cap Growth ETF
132.48
+1.64%
FIDU Fidelity MSCI Industrials Index ETF
75.77
+1.66%
XLF The Financial Select Sector SPDR Fund
50.34
+1.61%
VFH Vanguard Financials Index Fund ETF Shares
123.71
+1.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
XLU The Utilities Select Sector SPDR Fund
81.73
+1.54%
VFVA Vanguard U.S. Value Factor ETF Shares
126.66
+1.59%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.59
+1.60%
IYG iShares U.S. Financial Services ETF
80.74
+1.59%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
SMH VanEck Semiconductor ETF
246.35
+1.57%
KIE SPDR S&P Insurance ETF
60.42
+1.57%
FNCL Fidelity MSCI Financials Index ETF
71.87
+1.63%
XMHQ Invesco S&P MidCap Quality ETF
105.46
+1.55%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
XHB SPDR S&P Homebuilders ETF
118.37
+1.56%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
VPU Vanguard Utilities Index Fund ETF Shares
176.39
+1.51%
FNDA Schwab Fundamental U.S. Small Company ETF
31.42
+1.54%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.53%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.70
+1.51%
MAGA Point Bridge America First ETF
51.72
+1.51%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
XSMO Invesco S&P SmallCap Momentum ETF
71.85
+1.48%
WTV WisdomTree U.S. Value Fund
87.74
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
52.54
+1.47%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.27
+1.46%
EWC iShares MSCI Canada ETF
42.82
+1.45%
PHO Invesco Water Resources ETF
70.51
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
44.09
+1.45%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.98
+1.45%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%