NYSEArca - Nasdaq Real Time Price • USD
Vanguard Mega Cap Value Index Fund (MGV)
As of 10:14 AM EDT. 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 |
---|---|---|---|---|---|---|
Sep 17, 2024 | 127.49 | 127.60 | 127.18 | 127.60 | 127.60 | 15,517 |
Sep 16, 2024 | 126.71 | 127.39 | 126.63 | 127.34 | 127.34 | 125,500 |
Sep 13, 2024 | 126.08 | 126.49 | 125.90 | 126.27 | 126.27 | 172,900 |
Sep 12, 2024 | 125.01 | 125.57 | 124.40 | 125.53 | 125.53 | 106,400 |
Sep 11, 2024 | 124.68 | 125.01 | 122.48 | 124.80 | 124.80 | 196,400 |
Sep 10, 2024 | 125.27 | 125.28 | 124.03 | 124.97 | 124.97 | 256,800 |
Sep 9, 2024 | 124.10 | 125.31 | 123.83 | 124.78 | 124.78 | 126,600 |
Sep 6, 2024 | 124.86 | 125.27 | 123.31 | 123.54 | 123.54 | 176,500 |
Sep 5, 2024 | 126.28 | 126.41 | 124.62 | 125.04 | 125.04 | 295,700 |
Sep 4, 2024 | 126.11 | 126.82 | 125.73 | 126.19 | 126.19 | 336,600 |
Sep 3, 2024 | 126.84 | 127.21 | 125.66 | 126.11 | 126.11 | 217,600 |
Aug 30, 2024 | 126.46 | 127.57 | 126.04 | 127.42 | 127.42 | 93,100 |
Aug 29, 2024 | 126.18 | 126.78 | 125.46 | 126.27 | 126.27 | 159,200 |
Aug 28, 2024 | 125.65 | 126.28 | 125.14 | 125.75 | 125.75 | 135,200 |
Aug 27, 2024 | 125.67 | 125.85 | 125.46 | 125.85 | 125.85 | 129,400 |
Aug 26, 2024 | 125.85 | 126.29 | 125.50 | 125.73 | 125.73 | 186,200 |
Aug 23, 2024 | 124.80 | 125.65 | 124.61 | 125.58 | 125.58 | 168,400 |
Aug 22, 2024 | 124.85 | 125.08 | 123.95 | 124.27 | 124.27 | 90,900 |
Aug 21, 2024 | 124.55 | 124.72 | 124.11 | 124.44 | 124.44 | 151,400 |
Aug 20, 2024 | 124.46 | 124.54 | 124.06 | 124.24 | 124.24 | 249,600 |
Aug 19, 2024 | 123.80 | 124.58 | 123.80 | 124.58 | 124.58 | 131,100 |
Aug 16, 2024 | 123.24 | 123.84 | 123.15 | 123.80 | 123.80 | 130,900 |
Aug 15, 2024 | 123.28 | 123.54 | 122.77 | 123.40 | 123.40 | 162,200 |
Aug 14, 2024 | 121.24 | 122.29 | 121.24 | 122.01 | 122.01 | 161,100 |
Aug 13, 2024 | 120.38 | 121.25 | 119.98 | 121.23 | 121.23 | 219,100 |
Aug 12, 2024 | 120.61 | 120.69 | 119.70 | 120.06 | 120.06 | 122,400 |
Aug 9, 2024 | 120.07 | 120.82 | 119.63 | 120.45 | 120.45 | 273,600 |
Aug 8, 2024 | 118.72 | 120.31 | 118.70 | 120.21 | 120.21 | 184,300 |
Aug 7, 2024 | 119.81 | 120.45 | 118.11 | 118.18 | 118.18 | 172,000 |
Aug 6, 2024 | 118.29 | 120.20 | 118.00 | 118.75 | 118.75 | 413,000 |
Aug 5, 2024 | 118.11 | 118.94 | 117.57 | 118.00 | 118.00 | 335,000 |
Aug 2, 2024 | 121.60 | 122.06 | 119.66 | 120.75 | 120.75 | 249,700 |
Aug 1, 2024 | 123.90 | 124.21 | 122.04 | 122.53 | 122.53 | 154,300 |
Jul 31, 2024 | 123.84 | 124.57 | 123.42 | 123.85 | 123.85 | 184,300 |
Jul 30, 2024 | 123.07 | 123.52 | 122.69 | 123.08 | 123.08 | 226,200 |
Jul 29, 2024 | 123.28 | 123.28 | 122.46 | 122.94 | 122.94 | 277,600 |
Jul 26, 2024 | 122.38 | 123.67 | 122.27 | 123.25 | 123.25 | 158,300 |
Jul 25, 2024 | 121.25 | 122.90 | 121.18 | 121.60 | 121.60 | 392,400 |
Jul 24, 2024 | 121.64 | 121.98 | 121.12 | 121.25 | 121.25 | 178,600 |
Jul 23, 2024 | 122.26 | 122.31 | 121.74 | 121.82 | 121.82 | 173,200 |
Jul 22, 2024 | 122.03 | 122.21 | 121.40 | 122.19 | 122.19 | 220,900 |
Jul 19, 2024 | 122.71 | 122.74 | 121.60 | 121.71 | 121.71 | 159,400 |
Jul 18, 2024 | 123.29 | 124.31 | 122.36 | 122.64 | 122.64 | 192,300 |
Jul 17, 2024 | 122.79 | 123.92 | 122.79 | 123.59 | 123.59 | 220,700 |
Jul 16, 2024 | 121.96 | 123.28 | 121.92 | 123.25 | 123.25 | 366,500 |
Jul 15, 2024 | 121.45 | 122.14 | 121.43 | 121.67 | 121.67 | 246,800 |
Jul 12, 2024 | 120.77 | 121.80 | 120.66 | 121.12 | 121.12 | 245,100 |
Jul 11, 2024 | 120.03 | 120.63 | 119.82 | 120.46 | 120.46 | 264,800 |
Jul 10, 2024 | 118.90 | 119.87 | 118.74 | 119.85 | 119.85 | 176,900 |
Jul 9, 2024 | 118.70 | 119.22 | 118.44 | 118.78 | 118.78 | 284,200 |
Jul 8, 2024 | 118.68 | 119.24 | 118.52 | 118.72 | 118.72 | 164,300 |
Jul 5, 2024 | 118.94 | 118.94 | 118.05 | 118.59 | 118.59 | 174,900 |
Jul 3, 2024 | 118.79 | 118.91 | 118.49 | 118.69 | 118.69 | 171,800 |
Jul 2, 2024 | 118.13 | 118.62 | 117.91 | 118.62 | 118.62 | 159,200 |
Jul 1, 2024 | 118.84 | 119.36 | 117.94 | 118.17 | 118.17 | 281,900 |
Jun 28, 2024 | 118.50 | 119.10 | 117.98 | 118.50 | 118.50 | 360,600 |
Jun 27, 2024 | 0.73 Dividend | |||||
Jun 27, 2024 | 118.29 | 118.30 | 117.53 | 118.13 | 118.13 | 185,800 |
Jun 26, 2024 | 119.15 | 119.18 | 118.71 | 118.97 | 118.24 | 170,900 |
Jun 25, 2024 | 120.08 | 120.08 | 118.95 | 119.25 | 118.51 | 172,800 |
Jun 24, 2024 | 119.81 | 120.78 | 119.71 | 120.25 | 119.51 | 136,000 |
Jun 21, 2024 | 119.99 | 119.99 | 119.34 | 119.57 | 118.83 | 123,200 |
Jun 20, 2024 | 119.60 | 120.16 | 119.42 | 119.90 | 119.16 | 132,800 |
Jun 18, 2024 | 119.33 | 119.88 | 119.33 | 119.69 | 118.95 | 122,600 |
Jun 17, 2024 | 118.31 | 119.36 | 118.04 | 119.31 | 118.57 | 118,300 |
Jun 14, 2024 | 117.93 | 118.35 | 117.45 | 118.32 | 117.59 | 137,500 |
Jun 13, 2024 | 118.63 | 118.63 | 117.71 | 118.43 | 117.70 | 127,500 |
Jun 12, 2024 | 119.22 | 119.22 | 117.70 | 118.04 | 117.31 | 195,400 |
Jun 11, 2024 | 118.14 | 118.14 | 117.31 | 117.92 | 117.19 | 130,500 |
Jun 10, 2024 | 118.18 | 118.61 | 117.89 | 118.61 | 117.88 | 162,500 |
Jun 7, 2024 | 118.10 | 119.03 | 117.94 | 118.21 | 117.48 | 99,200 |
Jun 6, 2024 | 118.29 | 118.57 | 117.96 | 118.35 | 117.62 | 116,200 |
Jun 5, 2024 | 117.98 | 118.34 | 117.39 | 118.32 | 117.59 | 204,100 |
Jun 4, 2024 | 117.49 | 117.92 | 117.10 | 117.72 | 116.99 | 183,700 |
Jun 3, 2024 | 118.53 | 118.56 | 116.96 | 117.77 | 117.04 | 160,800 |
May 31, 2024 | 116.75 | 118.48 | 116.68 | 118.44 | 117.71 | 149,400 |
May 30, 2024 | 116.13 | 116.73 | 116.07 | 116.58 | 115.86 | 167,500 |
May 29, 2024 | 116.70 | 116.71 | 116.17 | 116.25 | 115.53 | 177,800 |
May 28, 2024 | 118.19 | 118.19 | 117.07 | 117.53 | 116.80 | 107,000 |
May 24, 2024 | 118.34 | 118.60 | 118.06 | 118.19 | 117.46 | 100,600 |
May 23, 2024 | 119.57 | 119.57 | 117.81 | 118.01 | 117.28 | 183,500 |
May 22, 2024 | 119.53 | 119.85 | 119.12 | 119.44 | 118.70 | 346,000 |
May 21, 2024 | 119.63 | 119.92 | 119.54 | 119.81 | 119.07 | 115,100 |
May 20, 2024 | 120.32 | 120.40 | 119.62 | 119.67 | 118.93 | 146,300 |
May 17, 2024 | 120.02 | 120.38 | 119.93 | 120.34 | 119.60 | 107,900 |
May 16, 2024 | 120.21 | 120.41 | 119.97 | 120.03 | 119.29 | 122,300 |
May 15, 2024 | 119.34 | 120.11 | 119.29 | 120.05 | 119.31 | 170,400 |
May 14, 2024 | 118.59 | 119.01 | 118.33 | 118.91 | 118.18 | 175,600 |
May 13, 2024 | 118.90 | 119.13 | 118.33 | 118.48 | 117.75 | 225,400 |
May 10, 2024 | 118.44 | 118.68 | 118.35 | 118.55 | 117.82 | 99,300 |
May 9, 2024 | 117.36 | 118.13 | 117.16 | 118.08 | 117.35 | 119,000 |
May 8, 2024 | 116.77 | 117.34 | 116.75 | 117.24 | 116.52 | 145,400 |
May 7, 2024 | 116.88 | 117.19 | 116.86 | 116.98 | 116.26 | 227,700 |
May 6, 2024 | 116.34 | 116.54 | 116.12 | 116.53 | 115.81 | 145,300 |
May 3, 2024 | 116.09 | 116.09 | 115.15 | 115.79 | 115.08 | 138,600 |
May 2, 2024 | 115.40 | 115.44 | 114.42 | 115.22 | 114.51 | 179,300 |
May 1, 2024 | 114.82 | 115.86 | 114.60 | 114.64 | 113.93 | 172,500 |
Apr 30, 2024 | 116.26 | 116.26 | 115.06 | 115.09 | 114.38 | 256,300 |
Apr 29, 2024 | 116.24 | 116.60 | 115.97 | 116.54 | 115.82 | 155,500 |
Apr 26, 2024 | 115.85 | 116.41 | 115.64 | 116.05 | 115.33 | 139,600 |
Apr 25, 2024 | 115.93 | 116.41 | 115.48 | 116.16 | 115.44 | 175,700 |
Apr 24, 2024 | 116.24 | 116.53 | 115.71 | 116.42 | 115.70 | 193,100 |
Apr 23, 2024 | 116.03 | 116.66 | 115.89 | 116.52 | 115.80 | 189,200 |
Apr 22, 2024 | 115.02 | 116.14 | 114.66 | 115.55 | 114.84 | 195,800 |
Apr 19, 2024 | 113.97 | 114.86 | 113.97 | 114.63 | 113.92 | 223,400 |
Apr 18, 2024 | 113.97 | 114.53 | 113.56 | 113.74 | 113.04 | 271,200 |
Apr 17, 2024 | 114.35 | 114.43 | 113.36 | 113.61 | 112.91 | 206,500 |
Apr 16, 2024 | 114.66 | 114.66 | 113.68 | 113.93 | 113.23 | 145,400 |
Apr 15, 2024 | 115.97 | 116.15 | 113.96 | 114.23 | 113.53 | 201,500 |
Apr 12, 2024 | 115.86 | 115.99 | 114.43 | 114.76 | 114.05 | 210,100 |
Apr 11, 2024 | 116.81 | 117.03 | 115.75 | 116.44 | 115.72 | 196,600 |
Apr 10, 2024 | 116.72 | 117.15 | 116.07 | 116.58 | 115.86 | 258,100 |
Apr 9, 2024 | 118.05 | 118.21 | 116.95 | 117.90 | 117.17 | 134,800 |
Apr 8, 2024 | 117.86 | 118.06 | 117.71 | 117.83 | 117.10 | 126,800 |
Apr 5, 2024 | 117.10 | 118.19 | 117.00 | 117.80 | 117.07 | 160,100 |
Apr 4, 2024 | 118.98 | 119.18 | 116.83 | 117.00 | 116.28 | 211,400 |
Apr 3, 2024 | 118.18 | 118.64 | 117.98 | 118.33 | 117.60 | 134,200 |
Apr 2, 2024 | 118.37 | 118.43 | 117.93 | 118.33 | 117.60 | 123,600 |
Apr 1, 2024 | 119.51 | 119.57 | 118.86 | 119.03 | 118.30 | 176,500 |
Mar 28, 2024 | 119.25 | 119.69 | 119.14 | 119.51 | 118.77 | 158,200 |
Mar 27, 2024 | 118.14 | 119.18 | 118.14 | 119.18 | 118.44 | 135,000 |
Mar 26, 2024 | 117.77 | 117.88 | 117.46 | 117.53 | 116.80 | 193,000 |
Mar 25, 2024 | 117.78 | 118.09 | 117.55 | 117.61 | 116.88 | 154,500 |
Mar 22, 2024 | 118.52 | 118.64 | 117.85 | 117.85 | 117.12 | 146,500 |
Mar 21, 2024 | 0.70 Dividend | |||||
Mar 21, 2024 | 117.93 | 118.77 | 117.80 | 118.38 | 117.65 | 139,900 |
Mar 20, 2024 | 117.05 | 118.08 | 116.90 | 118.06 | 116.64 | 159,500 |
Mar 19, 2024 | 116.53 | 117.23 | 116.52 | 117.15 | 115.74 | 107,400 |
Mar 18, 2024 | 116.76 | 116.88 | 116.33 | 116.64 | 115.24 | 118,400 |
Mar 15, 2024 | 115.87 | 116.60 | 115.85 | 116.31 | 114.91 | 123,700 |
Mar 14, 2024 | 117.16 | 117.22 | 115.86 | 116.47 | 115.07 | 130,600 |
Mar 13, 2024 | 116.97 | 117.38 | 116.79 | 117.07 | 115.66 | 112,500 |
Mar 12, 2024 | 116.68 | 117.00 | 116.29 | 116.81 | 115.40 | 137,500 |
Mar 11, 2024 | 115.66 | 116.39 | 115.45 | 116.38 | 114.98 | 147,500 |
Mar 8, 2024 | 116.17 | 116.39 | 115.86 | 115.86 | 114.46 | 156,000 |
Mar 7, 2024 | 116.13 | 116.40 | 115.91 | 116.15 | 114.75 | 157,400 |
Mar 6, 2024 | 115.42 | 116.08 | 115.27 | 115.56 | 114.17 | 175,100 |
Mar 5, 2024 | 115.21 | 115.69 | 114.43 | 114.83 | 113.45 | 389,100 |
Mar 4, 2024 | 114.98 | 115.58 | 114.95 | 115.34 | 113.95 | 159,100 |
Mar 1, 2024 | 114.59 | 115.26 | 114.39 | 115.22 | 113.83 | 175,100 |
Feb 29, 2024 | 114.83 | 114.86 | 114.18 | 114.43 | 113.05 | 153,800 |
Feb 28, 2024 | 114.21 | 114.65 | 114.16 | 114.36 | 112.98 | 145,400 |
Feb 27, 2024 | 114.55 | 114.55 | 114.17 | 114.48 | 113.10 | 140,400 |
Feb 26, 2024 | 115.00 | 115.21 | 114.36 | 114.43 | 113.05 | 157,300 |
Feb 23, 2024 | 114.70 | 115.24 | 114.70 | 114.86 | 113.48 | 173,800 |
Feb 22, 2024 | 113.86 | 114.77 | 113.64 | 114.56 | 113.18 | 208,200 |
Feb 21, 2024 | 112.97 | 113.58 | 112.74 | 113.58 | 112.21 | 179,100 |
Feb 20, 2024 | 112.89 | 113.39 | 112.78 | 112.99 | 111.63 | 186,800 |
Feb 16, 2024 | 113.03 | 113.55 | 112.83 | 113.03 | 111.67 | 135,600 |
Feb 15, 2024 | 112.06 | 113.32 | 112.06 | 113.19 | 111.83 | 180,600 |
Feb 14, 2024 | 111.79 | 112.03 | 111.37 | 111.91 | 110.56 | 128,700 |
Feb 13, 2024 | 112.02 | 112.22 | 110.66 | 111.38 | 110.04 | 152,500 |
Feb 12, 2024 | 112.24 | 112.99 | 112.08 | 112.72 | 111.36 | 167,400 |
Feb 9, 2024 | 112.23 | 112.23 | 111.76 | 112.22 | 110.87 | 202,800 |
Feb 8, 2024 | 112.34 | 112.34 | 111.92 | 112.31 | 110.96 | 351,000 |
Feb 7, 2024 | 112.37 | 112.51 | 112.08 | 112.33 | 110.98 | 122,700 |
Feb 6, 2024 | 111.70 | 112.06 | 111.57 | 111.96 | 110.61 | 168,300 |
Feb 5, 2024 | 111.83 | 111.87 | 111.17 | 111.47 | 110.13 | 169,500 |
Feb 2, 2024 | 111.96 | 112.66 | 111.56 | 112.16 | 110.81 | 149,700 |
Feb 1, 2024 | 111.27 | 112.16 | 110.93 | 112.14 | 110.79 | 144,500 |
Jan 31, 2024 | 112.13 | 112.24 | 111.09 | 111.13 | 109.79 | 327,700 |
Jan 30, 2024 | 111.39 | 112.15 | 111.35 | 112.10 | 110.75 | 200,800 |
Jan 29, 2024 | 111.19 | 111.51 | 110.78 | 111.49 | 110.15 | 143,700 |
Jan 26, 2024 | 110.97 | 111.29 | 110.88 | 111.14 | 109.80 | 122,100 |
Jan 25, 2024 | 110.74 | 111.10 | 110.33 | 111.10 | 109.76 | 126,600 |
Jan 24, 2024 | 110.81 | 110.92 | 110.14 | 110.20 | 108.87 | 171,100 |
Jan 23, 2024 | 110.10 | 110.49 | 110.02 | 110.47 | 109.14 | 232,000 |
Jan 22, 2024 | 109.84 | 110.30 | 109.84 | 109.98 | 108.66 | 349,300 |
Jan 19, 2024 | 108.98 | 109.98 | 108.55 | 109.76 | 108.44 | 129,300 |
Jan 18, 2024 | 108.23 | 108.81 | 107.85 | 108.74 | 107.43 | 266,300 |
Jan 17, 2024 | 108.28 | 108.90 | 108.03 | 108.33 | 107.03 | 149,600 |
Jan 16, 2024 | 109.24 | 109.33 | 108.70 | 108.93 | 107.62 | 144,100 |
Jan 12, 2024 | 109.82 | 110.15 | 109.27 | 109.59 | 108.27 | 145,300 |
Jan 11, 2024 | 109.80 | 109.80 | 108.94 | 109.58 | 108.26 | 196,500 |
Jan 10, 2024 | 109.77 | 109.95 | 109.40 | 109.85 | 108.53 | 223,900 |
Jan 9, 2024 | 109.96 | 109.98 | 109.62 | 109.82 | 108.50 | 243,900 |
Jan 8, 2024 | 109.42 | 110.38 | 109.22 | 110.32 | 108.99 | 165,700 |
Jan 5, 2024 | 109.48 | 110.13 | 109.24 | 109.65 | 108.33 | 205,100 |
Jan 4, 2024 | 109.70 | 110.27 | 109.47 | 109.52 | 108.20 | 162,000 |
Jan 3, 2024 | 109.83 | 110.08 | 109.44 | 109.52 | 108.20 | 234,600 |
Jan 2, 2024 | 108.95 | 110.31 | 108.89 | 110.11 | 108.78 | 185,600 |
Dec 29, 2023 | 109.45 | 109.55 | 108.96 | 109.37 | 108.05 | 160,300 |
Dec 28, 2023 | 109.30 | 109.67 | 109.30 | 109.50 | 108.18 | 192,200 |
Dec 27, 2023 | 109.31 | 109.48 | 109.03 | 109.47 | 108.15 | 221,300 |
Dec 26, 2023 | 108.85 | 109.49 | 108.78 | 109.26 | 107.94 | 252,700 |
Dec 22, 2023 | 108.46 | 109.08 | 108.33 | 108.70 | 107.39 | 125,500 |
Dec 21, 2023 | 0.77 Dividend | |||||
Dec 21, 2023 | 107.91 | 108.25 | 107.38 | 108.23 | 106.93 | 222,600 |
Dec 20, 2023 | 109.52 | 109.66 | 108.00 | 108.05 | 105.99 | 278,200 |
Dec 19, 2023 | 109.09 | 109.77 | 109.09 | 109.74 | 107.65 | 225,100 |
Dec 18, 2023 | 109.19 | 109.41 | 109.02 | 109.06 | 106.98 | 285,300 |
Dec 15, 2023 | 108.72 | 108.93 | 108.45 | 108.72 | 106.65 | 224,100 |
Dec 14, 2023 | 108.88 | 109.57 | 108.76 | 109.22 | 107.14 | 218,300 |
Dec 13, 2023 | 106.57 | 108.29 | 106.38 | 108.29 | 106.22 | 179,900 |
Dec 12, 2023 | 106.49 | 106.80 | 106.08 | 106.73 | 104.69 | 156,900 |
Dec 11, 2023 | 105.90 | 106.61 | 105.90 | 106.59 | 104.56 | 147,600 |
Dec 8, 2023 | 105.23 | 105.73 | 105.05 | 105.55 | 103.54 | 119,200 |
Dec 7, 2023 | 105.25 | 105.36 | 104.95 | 105.18 | 103.17 | 139,000 |
Dec 6, 2023 | 105.51 | 105.66 | 104.85 | 104.93 | 102.93 | 180,300 |
Dec 5, 2023 | 105.70 | 105.72 | 105.16 | 105.26 | 103.25 | 267,100 |
Dec 4, 2023 | 105.46 | 106.16 | 105.46 | 105.95 | 103.93 | 152,400 |
Dec 1, 2023 | 105.12 | 106.00 | 105.01 | 105.96 | 103.94 | 182,800 |
Nov 30, 2023 | 104.45 | 105.26 | 104.27 | 105.17 | 103.16 | 265,100 |
Nov 29, 2023 | 104.50 | 104.78 | 104.11 | 104.24 | 102.25 | 201,600 |
Nov 28, 2023 | 104.03 | 104.58 | 103.96 | 104.15 | 102.16 | 162,000 |
Nov 27, 2023 | 104.41 | 104.41 | 104.02 | 104.14 | 102.15 | 309,700 |
Nov 24, 2023 | 104.26 | 104.65 | 104.26 | 104.55 | 102.56 | 85,600 |
Nov 22, 2023 | 103.89 | 104.22 | 103.84 | 104.09 | 102.10 | 152,800 |
Nov 21, 2023 | 103.67 | 103.99 | 103.48 | 103.80 | 101.82 | 301,500 |
Nov 20, 2023 | 103.43 | 104.16 | 103.28 | 103.90 | 101.92 | 207,100 |
Nov 17, 2023 | 103.41 | 103.62 | 103.19 | 103.56 | 101.58 | 246,500 |
Nov 16, 2023 | 103.12 | 103.31 | 102.71 | 103.09 | 101.12 | 152,400 |
Nov 15, 2023 | 103.00 | 103.50 | 102.96 | 103.29 | 101.32 | 239,300 |
Nov 14, 2023 | 102.19 | 103.11 | 102.14 | 102.81 | 100.85 | 184,800 |
Nov 13, 2023 | 101.12 | 101.46 | 100.93 | 101.27 | 99.34 | 123,300 |
Nov 10, 2023 | 100.67 | 101.36 | 100.14 | 101.31 | 99.38 | 113,600 |
Nov 9, 2023 | 101.21 | 101.21 | 100.16 | 100.23 | 98.32 | 129,600 |
Nov 8, 2023 | 101.36 | 101.41 | 100.66 | 101.04 | 99.11 | 133,900 |
Nov 7, 2023 | 101.29 | 101.47 | 101.05 | 101.29 | 99.36 | 115,100 |
Nov 6, 2023 | 101.84 | 102.05 | 101.35 | 101.61 | 99.67 | 130,300 |
Nov 3, 2023 | 101.88 | 102.26 | 101.80 | 101.84 | 99.90 | 236,000 |
Nov 2, 2023 | 99.99 | 101.26 | 99.95 | 101.25 | 99.32 | 258,600 |
Nov 1, 2023 | 99.15 | 99.73 | 98.96 | 99.46 | 97.56 | 175,300 |
Oct 31, 2023 | 98.44 | 99.08 | 98.08 | 99.06 | 97.17 | 136,800 |
Oct 30, 2023 | 97.54 | 98.41 | 97.45 | 98.19 | 96.32 | 244,700 |
Oct 27, 2023 | 98.41 | 98.41 | 96.77 | 97.07 | 95.22 | 196,500 |
Oct 26, 2023 | 98.76 | 99.18 | 98.41 | 98.52 | 96.64 | 426,400 |
Oct 25, 2023 | 99.31 | 99.56 | 98.81 | 98.98 | 97.09 | 183,900 |
Oct 24, 2023 | 99.23 | 99.79 | 99.11 | 99.46 | 97.56 | 157,700 |
Oct 23, 2023 | 99.34 | 99.72 | 98.77 | 98.86 | 96.97 | 160,500 |
Oct 20, 2023 | 100.43 | 100.64 | 99.55 | 99.55 | 97.65 | 137,800 |
Oct 19, 2023 | 101.29 | 101.67 | 100.36 | 100.45 | 98.53 | 163,700 |
Oct 18, 2023 | 102.05 | 102.12 | 101.10 | 101.32 | 99.39 | 143,700 |
Oct 17, 2023 | 101.46 | 102.62 | 101.46 | 102.20 | 100.25 | 148,700 |
Oct 16, 2023 | 101.64 | 102.34 | 101.61 | 101.96 | 100.01 | 168,100 |
Oct 13, 2023 | 101.23 | 101.82 | 100.69 | 101.02 | 99.09 | 151,400 |
Oct 12, 2023 | 101.50 | 101.50 | 100.21 | 100.74 | 98.82 | 206,800 |
Oct 11, 2023 | 101.50 | 101.65 | 100.74 | 101.29 | 99.36 | 190,000 |
Oct 10, 2023 | 101.29 | 101.97 | 101.05 | 101.45 | 99.51 | 155,700 |
Oct 9, 2023 | 100.02 | 100.98 | 99.94 | 100.95 | 99.02 | 112,100 |
Oct 6, 2023 | 98.92 | 100.50 | 98.29 | 100.06 | 98.15 | 355,300 |
Oct 5, 2023 | 99.41 | 99.68 | 98.89 | 99.40 | 97.50 | 209,500 |
Oct 4, 2023 | 99.72 | 99.75 | 98.83 | 99.58 | 97.68 | 140,900 |
Oct 3, 2023 | 100.13 | 100.48 | 99.39 | 99.69 | 97.79 | 242,400 |
Oct 2, 2023 | 101.12 | 101.15 | 99.92 | 100.51 | 98.59 | 114,000 |
Sep 29, 2023 | 102.57 | 102.57 | 101.04 | 101.40 | 99.47 | 115,900 |
Sep 28, 2023 | 101.71 | 102.37 | 101.70 | 102.06 | 100.11 | 114,900 |
Sep 27, 2023 | 102.16 | 102.16 | 100.97 | 101.70 | 99.76 | 246,300 |
Sep 26, 2023 | 102.44 | 102.54 | 101.65 | 101.80 | 99.86 | 276,900 |
Sep 25, 2023 | 102.43 | 103.05 | 102.28 | 103.01 | 101.04 | 168,300 |
Sep 22, 2023 | 103.07 | 103.26 | 102.64 | 102.72 | 100.76 | 148,000 |
Sep 21, 2023 | 0.69 Dividend | |||||
Sep 21, 2023 | 103.97 | 104.02 | 102.99 | 103.00 | 101.04 | 167,400 |
Sep 20, 2023 | 105.50 | 105.94 | 104.94 | 104.95 | 102.28 | 141,900 |
Sep 19, 2023 | 105.67 | 105.67 | 104.76 | 105.22 | 102.54 | 103,300 |
Sep 18, 2023 | 105.76 | 105.85 | 105.21 | 105.61 | 102.92 | 109,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.97
+2.76%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.55
+1.63%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
333.22
+1.59%
TUR iShares MSCI Turkey ETF
36.86
+1.68%
EZA iShares MSCI South Africa ETF
47.48
+1.51%
PSCI Invesco S&P SmallCap Industrials ETF
128.73
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.32
+1.37%
BLOK Amplify Transformational Data Sharing ETF
35.85
+1.30%
GRPM Invesco S&P MidCap 400 GARP ETF
115.75
+1.29%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.01
+1.22%
XSD SPDR S&P Semiconductor ETF
228.55
+1.25%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.82
+1.23%
SPHB Invesco S&P 500 High Beta ETF
86.58
+1.17%
PSI Invesco Semiconductors ETF
54.08
+1.20%
QLD ProShares Ultra QQQ
95.95
+1.26%
EWM iShares MSCI Malaysia ETF
26.35
+1.15%
IJR iShares Core S&P Small-Cap ETF
116.28
+1.27%
SPGP Invesco S&P 500 GARP ETF
103.14
+1.23%
XHB SPDR S&P Homebuilders ETF
122.16
+1.41%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.72
+1.28%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.04
+1.05%
XSMO Invesco S&P SmallCap Momentum ETF
65.07
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.52
+1.24%
SLYG SPDR S&P 600 Small Cap Growth ETF
91.77
+1.01%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.32
+1.29%
PAVE Global X U.S. Infrastructure Development ETF
39.56
+1.19%
USCI United States Commodity Index Fund, LP
60.72
-0.09%
QVAL Alpha Architect U.S. Quantitative Value ETF
45.09
+0.99%
SYLD Cambria Shareholder Yield ETF
70.81
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.21
+1.21%
ESPO VanEck Video Gaming and eSports ETF
72.78
+0.97%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.98
+0.96%
PSC Principal U.S. Small-Cap ETF
51.11
+0.96%
FXZ First Trust Materials AlphaDEX Fund
64.50
+0.95%
IFRA iShares U.S. Infrastructure ETF
46.50
+0.97%
IJK iShares S&P Mid-Cap 400 Growth ETF
91.06
+0.95%
FNDA Schwab Fundamental U.S. Small Company ETF
59.15
+1.02%
MDYG SPDR S&P 400 Mid Cap Growth ETF
86.90
+0.93%
ITB iShares U.S. Home Construction ETF
126.20
+1.19%
RWK Invesco S&P MidCap 400 Revenue ETF
114.04
+0.72%
MAGA Point Bridge America First ETF
47.94
+0.90%
FV First Trust Dorsey Wright Focus 5 ETF
56.53
+0.91%
DON WisdomTree U.S. MidCap Dividend Fund
50.38
+0.88%
FBZ First Trust Brazil AlphaDEX Fund
11.56
+0.87%
FILL iShares MSCI Global Energy Producers ETF
24.40
+0.24%
FCOM Fidelity MSCI Communication Services Index ETF
53.56
+0.86%
VB Vanguard Small-Cap Index Fund ETF Shares
234.37
+0.90%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
104.56
+0.85%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.85
+0.95%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.40
+0.83%
NULG Nuveen ESG Large-Cap Growth ETF
81.64
+0.83%
VAMO Cambria Value and Momentum ETF
29.30
+0.82%
IJH iShares Core S&P Mid-Cap ETF
61.79
+0.93%
XMMO Invesco S&P MidCap Momentum ETF
118.70
+0.82%
IYW iShares U.S. Technology ETF
147.00
+0.66%
VOX Vanguard Communication Services Index Fund ETF Shares
141.56
+0.91%
WLDR Affinity World Leaders Equity ETF
32.38
+0.81%
FIW First Trust Water ETF
107.18
+0.81%
FTXN First Trust Nasdaq Oil & Gas ETF
29.12
+0.78%
IUSG iShares Core S&P U.S. Growth ETF
129.07
+0.71%
ILCG iShares Morningstar Growth ETF
82.76
+0.77%
RDVY First Trust Rising Dividend Achievers ETF
58.12
+0.87%
VDE Vanguard Energy Index Fund ETF Shares
121.88
+0.86%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
83.45
+0.76%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.67
+0.76%
COPX Global X Copper Miners ETF
42.20
+0.96%
ONEY SPDR Russell 1000 Yield Focus ETF
111.76
+0.48%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.33
+0.78%
XLC The Communication Services Select Sector SPDR ETF Fund
88.49
+0.80%
FNY First Trust Mid Cap Growth AlphaDEX Fund
78.21
+0.73%
EWW iShares MSCI Mexico ETF
54.97
+0.75%
PEXL Pacer US Export Leaders ETF
49.10
+0.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.50
+0.73%
XME SPDR S&P Metals and Mining ETF
59.22
+1.03%
SOXX iShares Semiconductor ETF
221.81
+0.88%
COWZ Pacer US Cash Cows 100 ETF
57.15
+0.79%
XMHQ Invesco S&P MidCap Quality ETF
100.84
+0.72%
VFMF Vanguard U.S. Multifactor ETF Shares
129.12
+0.71%
KCE SPDR S&P Capital Markets ETF
123.31
+0.71%
FIDU Fidelity MSCI Industrials Index ETF
70.46
+0.71%
FMAT Fidelity MSCI Materials Index ETF
52.89
+0.84%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
198.82
+0.82%
IWF iShares Russell 1000 Growth ETF
368.19
+0.70%
CGW Invesco S&P Global Water Index ETF
60.13
+0.70%
SMH VanEck Semiconductor ETF
235.51
+0.73%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
46.12
+0.69%
SCHG Schwab U.S. Large-Cap Growth ETF
102.05
+0.66%
ONEQ Fidelity Nasdaq Composite Index ETF
69.96
+0.72%
IWY iShares Russell Top 200 Growth ETF
215.55
+0.70%
QTUM Defiance Quantum ETF
60.75
+0.68%
VONE Vanguard Russell 1000 Index Fund ETF Shares
256.60
+0.68%
FENY Fidelity MSCI Energy Index ETF
23.96
+0.78%
DWAS Invesco DWA SmallCap Momentum ETF
91.51
+0.67%
XLE The Energy Select Sector SPDR Fund
87.30
+0.84%
PSP Invesco Global Listed Private Equity ETF
67.58
+0.67%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
118.00
+0.98%
XLB The Materials Select Sector SPDR Fund
94.27
+0.77%
XLK The Technology Select Sector SPDR Fund
221.03
+0.65%
PHO Invesco Water Resources ETF
69.32
+0.69%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
166.41
+0.59%