NYSEArca - Delayed Quote • USD
Vanguard Materials Index Fund ETF Shares (VAW)
At close: 4:00 PM EDT
After hours: 5:54 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 18, 2024 | 196.07 | 197.00 | 195.26 | 195.86 | 195.86 | 39,466 |
Jun 17, 2024 | 194.28 | 196.37 | 193.77 | 196.15 | 196.15 | 24,300 |
Jun 14, 2024 | 195.59 | 195.59 | 193.91 | 194.78 | 194.78 | 30,300 |
Jun 13, 2024 | 196.91 | 197.15 | 195.45 | 197.03 | 197.03 | 27,100 |
Jun 12, 2024 | 199.32 | 199.88 | 197.30 | 197.34 | 197.34 | 25,600 |
Jun 11, 2024 | 195.96 | 196.59 | 194.84 | 196.50 | 196.50 | 27,000 |
Jun 10, 2024 | 196.50 | 197.15 | 196.15 | 197.03 | 197.03 | 30,800 |
Jun 7, 2024 | 197.46 | 198.50 | 196.72 | 196.98 | 196.98 | 23,400 |
Jun 6, 2024 | 199.14 | 199.30 | 198.50 | 199.30 | 199.30 | 20,800 |
Jun 5, 2024 | 197.96 | 199.26 | 197.10 | 199.22 | 199.22 | 36,900 |
Jun 4, 2024 | 199.14 | 199.14 | 196.71 | 197.45 | 197.45 | 35,000 |
Jun 3, 2024 | 202.43 | 202.43 | 198.99 | 200.50 | 200.50 | 32,900 |
May 31, 2024 | 200.14 | 202.00 | 198.47 | 202.00 | 202.00 | 38,100 |
May 30, 2024 | 197.53 | 199.64 | 197.53 | 199.50 | 199.50 | 25,900 |
May 29, 2024 | 198.85 | 198.98 | 197.65 | 197.65 | 197.65 | 27,200 |
May 28, 2024 | 201.75 | 201.75 | 199.97 | 200.57 | 200.57 | 29,600 |
May 24, 2024 | 200.56 | 201.57 | 200.56 | 201.29 | 201.29 | 24,700 |
May 23, 2024 | 201.96 | 201.96 | 199.19 | 199.63 | 199.63 | 32,300 |
May 22, 2024 | 202.33 | 202.33 | 200.76 | 201.61 | 201.61 | 28,300 |
May 21, 2024 | 203.35 | 203.64 | 202.81 | 203.52 | 203.52 | 20,600 |
May 20, 2024 | 203.16 | 203.96 | 202.69 | 203.80 | 203.80 | 97,200 |
May 17, 2024 | 202.38 | 203.42 | 202.38 | 203.42 | 203.42 | 22,500 |
May 16, 2024 | 203.03 | 203.03 | 201.69 | 201.69 | 201.69 | 24,300 |
May 15, 2024 | 204.06 | 204.06 | 202.27 | 203.03 | 203.03 | 27,700 |
May 14, 2024 | 202.90 | 203.34 | 202.01 | 202.72 | 202.72 | 28,000 |
May 13, 2024 | 202.84 | 203.37 | 202.03 | 202.17 | 202.17 | 46,600 |
May 10, 2024 | 202.97 | 203.02 | 202.07 | 202.29 | 202.29 | 18,200 |
May 9, 2024 | 200.47 | 202.25 | 200.35 | 202.24 | 202.24 | 70,300 |
May 8, 2024 | 199.92 | 200.57 | 199.85 | 199.93 | 199.93 | 36,000 |
May 7, 2024 | 198.97 | 201.02 | 198.97 | 200.65 | 200.65 | 55,700 |
May 6, 2024 | 198.37 | 198.91 | 197.75 | 198.49 | 198.49 | 48,500 |
May 3, 2024 | 196.80 | 197.48 | 196.48 | 197.06 | 197.06 | 44,800 |
May 2, 2024 | 195.07 | 195.97 | 193.63 | 195.48 | 195.48 | 37,100 |
May 1, 2024 | 195.02 | 198.35 | 194.64 | 195.39 | 195.39 | 53,400 |
Apr 30, 2024 | 196.63 | 196.92 | 194.39 | 194.47 | 194.47 | 31,700 |
Apr 29, 2024 | 197.10 | 198.15 | 197.10 | 198.03 | 198.03 | 23,800 |
Apr 26, 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 196.19 | 33,000 |
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 194.95 | 23,800 |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 194.22 | 28,300 |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 194.17 | 42,900 |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 195.73 | 27,500 |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 195.25 | 55,700 |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 195.36 | 25,500 |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 195.43 | 60,900 |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 195.29 | 55,200 |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 196.63 | 45,600 |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 197.64 | 52,200 |
Apr 11, 2024 | 201.75 | 202.13 | 200.41 | 201.27 | 201.27 | 34,300 |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 201.35 | 62,900 |
Apr 9, 2024 | 204.90 | 205.49 | 202.73 | 204.63 | 204.63 | 29,100 |
Apr 8, 2024 | 204.38 | 204.67 | 203.68 | 204.01 | 204.01 | 47,500 |
Apr 5, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 203.66 | 59,800 |
Apr 4, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 202.16 | 36,400 |
Apr 3, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 204.42 | 81,100 |
Apr 2, 2024 | 203.23 | 203.51 | 202.00 | 202.77 | 202.77 | 39,200 |
Apr 1, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 203.78 | 59,100 |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 204.43 | 45,400 |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 203.95 | 41,300 |
Mar 26, 2024 | 201.13 | 201.35 | 200.51 | 200.64 | 200.64 | 25,500 |
Mar 25, 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 200.60 | 34,400 |
Mar 22, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 200.44 | 29,000 |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 201.75 | 30,200 |
Mar 20, 2024 | 198.91 | 202.00 | 198.76 | 201.41 | 200.73 | 39,600 |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 198.49 | 56,300 |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 198.02 | 44,600 |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 197.98 | 80,400 |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 197.66 | 229,700 |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 199.21 | 43,700 |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 197.79 | 26,100 |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 197.94 | 36,600 |
Mar 8, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 196.44 | 29,300 |
Mar 7, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 197.30 | 32,600 |
Mar 6, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 194.73 | 34,400 |
Mar 5, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 193.22 | 37,500 |
Mar 4, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 194.38 | 38,200 |
Mar 1, 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 193.29 | 40,500 |
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 192.30 | 68,200 |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 190.81 | 46,800 |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 190.77 | 49,100 |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 190.02 | 52,400 |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 190.87 | 41,900 |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 189.86 | 36,200 |
Feb 21, 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 187.91 | 34,800 |
Feb 20, 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 186.95 | 60,800 |
Feb 16, 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 187.49 | 41,900 |
Feb 15, 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 186.94 | 31,900 |
Feb 14, 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 183.07 | 93,000 |
Feb 13, 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 181.57 | 93,700 |
Feb 12, 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 184.83 | 69,600 |
Feb 9, 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 183.27 | 55,300 |
Feb 8, 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 182.76 | 40,800 |
Feb 7, 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 182.68 | 49,600 |
Feb 6, 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 181.47 | 40,600 |
Feb 5, 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 179.02 | 67,700 |
Feb 2, 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 183.33 | 102,600 |
Feb 1, 2024 | 184.41 | 185.20 | 182.65 | 185.20 | 184.58 | 110,000 |
Jan 31, 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 181.60 | 756,300 |
Jan 30, 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 184.15 | 601,000 |
Jan 29, 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 183.54 | 75,800 |
Jan 26, 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 182.34 | 49,400 |
Jan 25, 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 182.12 | 41,600 |
Jan 24, 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 180.49 | 45,500 |
Jan 23, 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 182.84 | 43,800 |
Jan 22, 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 182.32 | 65,800 |
Jan 19, 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 181.58 | 45,700 |
Jan 18, 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 181.29 | 34,100 |
Jan 17, 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 180.35 | 40,500 |
Jan 16, 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 181.79 | 50,500 |
Jan 12, 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 183.93 | 39,400 |
Jan 11, 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 183.77 | 78,700 |
Jan 10, 2024 | 184.95 | 185.29 | 184.26 | 184.96 | 184.34 | 53,500 |
Jan 9, 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 184.74 | 40,600 |
Jan 8, 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 186.91 | 42,300 |
Jan 5, 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 185.96 | 50,100 |
Jan 4, 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 185.33 | 58,500 |
Jan 3, 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 186.21 | 74,500 |
Jan 2, 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 188.88 | 75,000 |
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 189.30 | 47,700 |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 190.44 | 37,000 |
Dec 27, 2023 | 191.37 | 192.25 | 191.14 | 191.96 | 191.31 | 68,800 |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 190.88 | 53,300 |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 189.75 | 50,200 |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 188.49 | 51,300 |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 186.30 | 55,400 |
Dec 19, 2023 | 0.89 Dividend | |||||
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 189.24 | 40,700 |
Dec 18, 2023 | 188.95 | 189.82 | 188.50 | 188.50 | 186.98 | 51,400 |
Dec 15, 2023 | 187.94 | 189.13 | 187.38 | 187.76 | 186.24 | 283,200 |
Dec 14, 2023 | 186.11 | 189.30 | 186.11 | 188.31 | 186.79 | 267,700 |
Dec 13, 2023 | 180.21 | 184.86 | 179.78 | 184.72 | 183.23 | 121,900 |
Dec 12, 2023 | 182.31 | 183.00 | 180.96 | 181.62 | 180.15 | 68,500 |
Dec 11, 2023 | 179.98 | 181.33 | 179.51 | 181.22 | 179.76 | 55,200 |
Dec 8, 2023 | 179.37 | 181.11 | 179.37 | 180.26 | 178.80 | 36,900 |
Dec 7, 2023 | 178.82 | 179.79 | 178.48 | 179.69 | 178.24 | 44,400 |
Dec 6, 2023 | 179.63 | 180.42 | 178.31 | 178.57 | 177.13 | 80,800 |
Dec 5, 2023 | 180.28 | 180.40 | 178.51 | 178.64 | 177.20 | 34,200 |
Dec 4, 2023 | 181.76 | 182.98 | 181.17 | 181.38 | 179.91 | 46,300 |
Dec 1, 2023 | 180.74 | 183.50 | 180.39 | 183.09 | 181.61 | 68,300 |
Nov 30, 2023 | 178.74 | 180.55 | 178.27 | 180.39 | 178.93 | 40,500 |
Nov 29, 2023 | 178.38 | 179.56 | 178.38 | 178.60 | 177.16 | 34,300 |
Nov 28, 2023 | 177.52 | 178.71 | 177.26 | 177.70 | 176.26 | 172,500 |
Nov 27, 2023 | 176.89 | 177.88 | 176.46 | 177.66 | 176.22 | 245,900 |
Nov 24, 2023 | 176.92 | 178.40 | 176.92 | 177.79 | 176.35 | 15,800 |
Nov 22, 2023 | 177.01 | 177.29 | 176.04 | 177.12 | 175.69 | 37,700 |
Nov 21, 2023 | 176.58 | 177.59 | 176.58 | 176.88 | 175.45 | 30,000 |
Nov 20, 2023 | 175.95 | 176.85 | 175.05 | 176.47 | 175.04 | 63,900 |
Nov 17, 2023 | 176.30 | 176.72 | 175.84 | 176.19 | 174.77 | 34,600 |
Nov 16, 2023 | 175.21 | 176.09 | 174.91 | 175.61 | 174.19 | 50,000 |
Nov 15, 2023 | 175.02 | 177.02 | 175.02 | 175.42 | 174.00 | 40,800 |
Nov 14, 2023 | 171.34 | 175.35 | 171.34 | 174.78 | 173.37 | 89,000 |
Nov 13, 2023 | 168.53 | 169.78 | 168.23 | 169.05 | 167.68 | 53,400 |
Nov 10, 2023 | 167.60 | 169.49 | 167.58 | 169.40 | 168.03 | 48,100 |
Nov 9, 2023 | 169.72 | 169.72 | 167.39 | 167.41 | 166.06 | 49,700 |
Nov 8, 2023 | 168.71 | 169.28 | 167.86 | 168.92 | 167.56 | 53,300 |
Nov 7, 2023 | 169.87 | 169.87 | 168.37 | 168.49 | 167.13 | 50,300 |
Nov 6, 2023 | 172.44 | 172.44 | 171.09 | 171.51 | 170.12 | 43,500 |
Nov 3, 2023 | 171.05 | 173.54 | 171.05 | 172.42 | 171.03 | 38,200 |
Nov 2, 2023 | 167.42 | 169.59 | 167.42 | 169.54 | 168.17 | 67,100 |
Nov 1, 2023 | 165.67 | 166.41 | 164.64 | 166.33 | 164.99 | 73,600 |
Oct 31, 2023 | 165.15 | 166.42 | 164.96 | 165.88 | 164.54 | 46,700 |
Oct 30, 2023 | 165.13 | 165.58 | 164.08 | 165.20 | 163.87 | 110,400 |
Oct 27, 2023 | 164.05 | 164.52 | 163.15 | 163.61 | 162.29 | 1,425,200 |
Oct 26, 2023 | 163.00 | 165.28 | 163.00 | 163.81 | 162.49 | 60,600 |
Oct 25, 2023 | 163.89 | 164.34 | 162.58 | 162.59 | 161.28 | 62,100 |
Oct 24, 2023 | 163.80 | 165.55 | 163.80 | 164.38 | 163.05 | 57,400 |
Oct 23, 2023 | 163.25 | 164.30 | 162.48 | 162.50 | 161.19 | 445,500 |
Oct 20, 2023 | 166.23 | 166.52 | 164.40 | 164.40 | 163.07 | 56,100 |
Oct 19, 2023 | 168.00 | 169.14 | 166.12 | 166.51 | 165.16 | 58,900 |
Oct 18, 2023 | 171.61 | 171.61 | 168.34 | 168.44 | 167.08 | 73,400 |
Oct 17, 2023 | 169.73 | 173.51 | 169.73 | 172.97 | 171.57 | 33,400 |
Oct 16, 2023 | 170.18 | 172.00 | 170.17 | 170.95 | 169.57 | 33,000 |
Oct 13, 2023 | 170.86 | 171.49 | 168.71 | 169.28 | 167.91 | 38,100 |
Oct 12, 2023 | 173.41 | 173.41 | 168.70 | 169.93 | 168.56 | 34,000 |
Oct 11, 2023 | 173.01 | 174.12 | 171.71 | 172.98 | 171.58 | 33,100 |
Oct 10, 2023 | 171.17 | 174.05 | 171.17 | 172.63 | 171.24 | 58,400 |
Oct 9, 2023 | 169.62 | 171.29 | 169.00 | 170.76 | 169.38 | 74,500 |
Oct 6, 2023 | 168.56 | 171.63 | 168.00 | 170.55 | 169.17 | 61,000 |
Oct 5, 2023 | 170.63 | 171.52 | 168.22 | 169.06 | 167.69 | 55,200 |
Oct 4, 2023 | 170.01 | 171.28 | 168.86 | 170.87 | 169.49 | 59,200 |
Oct 3, 2023 | 168.98 | 171.32 | 168.79 | 169.34 | 167.97 | 81,700 |
Oct 2, 2023 | 172.00 | 172.06 | 169.04 | 170.23 | 168.85 | 105,500 |
Sep 29, 2023 | 174.14 | 174.50 | 172.14 | 172.52 | 171.13 | 78,300 |
Sep 28, 2023 | 0.86 Dividend | |||||
Sep 28, 2023 | 170.99 | 173.40 | 170.99 | 172.76 | 171.36 | 59,800 |
Sep 27, 2023 | 172.20 | 172.77 | 170.69 | 171.72 | 169.48 | 64,800 |
Sep 26, 2023 | 173.07 | 173.94 | 171.14 | 171.36 | 169.12 | 67,700 |
Sep 25, 2023 | 171.88 | 174.14 | 171.88 | 174.01 | 171.74 | 48,000 |
Sep 22, 2023 | 173.37 | 174.25 | 172.59 | 172.72 | 170.47 | 38,200 |
Sep 21, 2023 | 175.14 | 175.14 | 172.88 | 172.91 | 170.65 | 76,000 |
Sep 20, 2023 | 178.34 | 179.38 | 176.28 | 176.40 | 174.10 | 48,100 |
Sep 19, 2023 | 178.27 | 178.92 | 176.71 | 178.01 | 175.69 | 32,700 |
Sep 18, 2023 | 178.95 | 179.14 | 177.81 | 178.27 | 175.94 | 43,200 |
Sep 15, 2023 | 180.52 | 181.16 | 178.70 | 179.02 | 176.68 | 116,600 |
Sep 14, 2023 | 179.81 | 181.28 | 179.70 | 180.92 | 178.56 | 48,300 |
Sep 13, 2023 | 178.97 | 179.44 | 177.73 | 178.17 | 175.85 | 36,400 |
Sep 12, 2023 | 178.96 | 180.00 | 178.60 | 179.04 | 176.70 | 38,300 |
Sep 11, 2023 | 180.09 | 180.91 | 179.30 | 179.44 | 177.10 | 36,600 |
Sep 8, 2023 | 178.73 | 179.84 | 178.58 | 179.08 | 176.74 | 33,100 |
Sep 7, 2023 | 179.14 | 179.81 | 177.94 | 178.90 | 176.57 | 31,300 |
Sep 6, 2023 | 180.09 | 181.10 | 178.81 | 179.99 | 177.64 | 43,400 |
Sep 5, 2023 | 183.89 | 183.91 | 180.57 | 180.57 | 178.21 | 52,600 |
Sep 1, 2023 | 183.86 | 185.00 | 183.86 | 184.54 | 182.13 | 80,600 |
Aug 31, 2023 | 183.02 | 183.41 | 182.36 | 182.48 | 180.10 | 77,700 |
Aug 30, 2023 | 181.90 | 182.95 | 181.90 | 182.60 | 180.22 | 50,300 |
Aug 29, 2023 | 179.18 | 182.23 | 178.66 | 182.23 | 179.85 | 39,900 |
Aug 28, 2023 | 178.21 | 179.92 | 178.21 | 179.01 | 176.67 | 49,000 |
Aug 25, 2023 | 178.01 | 178.46 | 176.28 | 177.77 | 175.45 | 32,600 |
Aug 24, 2023 | 177.09 | 178.54 | 176.94 | 177.08 | 174.77 | 45,100 |
Aug 23, 2023 | 177.45 | 178.41 | 177.12 | 177.85 | 175.53 | 35,000 |
Aug 22, 2023 | 178.12 | 178.57 | 177.00 | 177.43 | 175.11 | 52,300 |
Aug 21, 2023 | 177.98 | 178.10 | 176.40 | 177.68 | 175.36 | 55,200 |
Aug 18, 2023 | 176.49 | 178.13 | 176.16 | 177.66 | 175.34 | 55,800 |
Aug 17, 2023 | 179.07 | 180.39 | 177.65 | 177.66 | 175.34 | 50,900 |
Aug 16, 2023 | 179.03 | 180.17 | 178.11 | 178.13 | 175.81 | 68,300 |
Aug 15, 2023 | 180.91 | 180.91 | 179.03 | 179.27 | 176.93 | 47,900 |
Aug 14, 2023 | 181.17 | 182.39 | 180.36 | 182.39 | 180.01 | 75,600 |
Aug 11, 2023 | 181.42 | 182.60 | 181.22 | 181.69 | 179.32 | 37,100 |
Aug 10, 2023 | 183.09 | 184.00 | 181.86 | 182.27 | 179.89 | 45,000 |
Aug 9, 2023 | 183.61 | 183.92 | 182.13 | 182.26 | 179.88 | 40,300 |
Aug 8, 2023 | 182.47 | 183.30 | 181.09 | 183.16 | 180.77 | 70,900 |
Aug 7, 2023 | 184.18 | 185.20 | 183.55 | 184.98 | 182.57 | 46,500 |
Aug 4, 2023 | 184.81 | 186.41 | 183.74 | 183.74 | 181.34 | 52,300 |
Aug 3, 2023 | 184.92 | 185.70 | 184.06 | 184.23 | 181.83 | 56,600 |
Aug 2, 2023 | 186.10 | 186.98 | 185.27 | 185.39 | 182.97 | 124,500 |
Aug 1, 2023 | 188.06 | 188.89 | 187.79 | 188.23 | 185.77 | 67,500 |
Jul 31, 2023 | 188.33 | 189.37 | 188.08 | 189.15 | 186.68 | 34,100 |
Jul 28, 2023 | 188.01 | 188.58 | 187.13 | 188.04 | 185.59 | 34,600 |
Jul 27, 2023 | 188.89 | 188.96 | 186.41 | 186.68 | 184.24 | 41,500 |
Jul 26, 2023 | 187.61 | 188.52 | 186.73 | 188.14 | 185.69 | 47,500 |
Jul 25, 2023 | 185.48 | 189.20 | 185.48 | 188.39 | 185.93 | 71,400 |
Jul 24, 2023 | 184.73 | 185.60 | 184.26 | 185.14 | 182.72 | 68,900 |
Jul 21, 2023 | 184.55 | 185.02 | 183.49 | 184.68 | 182.27 | 36,800 |
Jul 20, 2023 | 185.43 | 185.45 | 183.98 | 184.79 | 182.38 | 67,900 |
Jul 19, 2023 | 185.30 | 185.72 | 184.13 | 184.64 | 182.23 | 286,100 |
Jul 18, 2023 | 183.85 | 185.93 | 183.85 | 185.50 | 183.08 | 88,100 |
Jul 17, 2023 | 183.00 | 184.26 | 182.69 | 183.82 | 181.42 | 896,200 |
Jul 14, 2023 | 184.75 | 184.90 | 182.67 | 183.63 | 181.23 | 704,600 |
Jul 13, 2023 | 184.35 | 185.06 | 183.65 | 184.85 | 182.44 | 47,600 |
Jul 12, 2023 | 183.09 | 184.26 | 182.24 | 183.66 | 181.26 | 69,900 |
Jul 11, 2023 | 179.88 | 181.25 | 179.86 | 181.10 | 178.74 | 34,900 |
Jul 10, 2023 | 177.73 | 180.14 | 177.73 | 179.34 | 177.00 | 53,600 |
Jul 7, 2023 | 177.01 | 180.67 | 177.01 | 179.03 | 176.69 | 43,400 |
Jul 6, 2023 | 176.51 | 177.15 | 174.51 | 177.05 | 174.74 | 110,900 |
Jul 5, 2023 | 181.66 | 181.66 | 178.47 | 178.47 | 176.14 | 88,100 |
Jul 3, 2023 | 181.83 | 183.70 | 181.83 | 182.97 | 180.58 | 281,100 |
Jun 30, 2023 | 181.50 | 182.58 | 180.74 | 181.97 | 179.60 | 54,300 |
Jun 29, 2023 | 0.83 Dividend | |||||
Jun 29, 2023 | 177.72 | 180.51 | 177.33 | 180.51 | 178.15 | 54,100 |
Jun 28, 2023 | 179.29 | 179.29 | 177.88 | 178.70 | 175.55 | 54,400 |
Jun 27, 2023 | 177.64 | 179.86 | 177.01 | 179.65 | 176.49 | 50,900 |
Jun 26, 2023 | 175.61 | 177.58 | 175.61 | 177.15 | 174.03 | 30,000 |
Jun 23, 2023 | 174.95 | 175.84 | 174.94 | 175.52 | 172.43 | 27,100 |
Jun 22, 2023 | 176.66 | 177.02 | 175.26 | 176.86 | 173.75 | 29,900 |
Jun 21, 2023 | 176.06 | 178.21 | 175.67 | 177.46 | 174.34 | 52,200 |
Jun 20, 2023 | 177.93 | 177.93 | 176.20 | 177.05 | 173.93 | 47,300 |
Related Tickers
EZA iShares MSCI South Africa ETF
44.13
+5.68%
EWW iShares MSCI Mexico ETF
56.79
+2.42%
GXG Global X MSCI Colombia ETF
24.93
+1.80%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.13
+1.62%
FTXL First Trust Nasdaq Semiconductor ETF
104.57
+1.58%
SMH VanEck Semiconductor ETF
276.76
+1.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.36
+1.52%
GDX VanEck Gold Miners ETF
33.70
+1.51%
PSI Invesco Semiconductors ETF
64.84
+1.41%
EWT iShares MSCI Taiwan ETF
54.44
+1.36%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.22
+1.35%
SOXX iShares Semiconductor ETF
259.28
+1.27%
XCEM Columbia EM Core ex-China ETF
31.79
+1.26%
EYLD Cambria Emerging Shareholder Yield ETF
35.93
+1.21%
XAR SPDR S&P Aerospace & Defense ETF
141.32
+1.20%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.68
+1.20%
EPU iShares MSCI Peru ETF
40.33
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.23
+1.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.51
+1.16%
EMXC iShares MSCI Emerging Markets ex China ETF
58.96
+1.13%
FLTW Franklin FTSE Taiwan ETF
48.86
+1.13%
TUR iShares MSCI Turkey ETF
41.78
+1.11%
GAA Cambria Global Asset Allocation ETF
28.73
+1.11%
MLPX Global X MLP & Energy Infrastructure ETF
49.63
+1.10%
REZ iShares Residential and Multisector Real Estate ETF
76.49
+1.08%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.29
+1.03%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.50
+1.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.36
+1.02%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.80
+1.02%
XMMO Invesco S&P MidCap Momentum ETF
115.27
+1.00%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.22
+0.93%
EWL iShares MSCI Switzerland ETF
49.29
+0.92%
IPKW Invesco International BuyBack Achievers ETF
40.25
+0.89%
USAI Pacer American Energy Independence ETF
32.13
+0.87%
FLLA Franklin FTSE Latin America ETF
20.51
+0.86%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.29
+0.86%
CNRG SPDR Kensho Clean Power ETF
64.89
+0.85%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.85%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.16
+0.84%
DBC Invesco DB Commodity Index Tracking Fund
23.34
+0.82%
IDOG ALPS International Sector Dividend Dogs ETF
30.34
+0.80%
NURE Nuveen Short-Term REIT ETF
30.99
+0.79%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.08
+0.79%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.03
+0.79%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.35
+0.78%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.12
+0.76%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+0.76%
PHO Invesco Water Resources ETF
66.39
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.94
+0.76%
IAK iShares U.S. Insurance ETF
113.61
+0.75%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.99
+0.75%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.04
+0.74%
NULG Nuveen ESG Large-Cap Growth ETF
82.12
+0.72%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.30
+0.71%
IDX VanEck Indonesia Index ETF
15.18
+0.71%
FIVG Defiance 5G Next Gen Connectivity ETF
42.48
+0.71%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.35
+0.71%
KIE SPDR S&P Insurance ETF
50.05
+0.70%
ENFR Alerian Energy Infrastructure ETF
25.79
+0.70%
IYG iShares U.S. Financial Services ETF
65.01
+0.70%
FXL First Trust Technology AlphaDEX Fund
136.24
+0.69%
TPYP Tortoise North American Pipeline Fund
28.32
+0.69%
KCE SPDR S&P Capital Markets ETF
109.17
+0.67%
QTUM Defiance Quantum ETF
64.30
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
151.57
+0.66%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.82
+0.65%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.39
+0.65%
SDOG ALPS Sector Dividend Dogs ETF
53.41
+0.64%
ISMD Inspire Small/Mid Cap ETF
34.59
+0.64%
XLF The Financial Select Sector SPDR Fund
41.27
+0.63%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.63%
FIW First Trust Water ETF
101.88
+0.63%
IYF iShares U.S. Financials ETF
93.96
+0.63%
XMHQ Invesco S&P MidCap Quality ETF
103.57
+0.62%
ATMP Barclays ETN+ Select MLP ETN
24.29
+0.61%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.27
+0.61%
CNYA iShares MSCI China A ETF
26.24
+0.61%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.90
+0.61%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.61
+0.61%
FXO First Trust Financials AlphaDEX Fund
45.89
+0.61%
PAVE Global X U.S. Infrastructure Development ETF
37.74
+0.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.89
+0.58%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.38
+0.58%
VFH Vanguard Financials Index Fund ETF Shares
99.90
+0.57%
QGRO American Century U.S. Quality Growth ETF
86.40
+0.57%
VDE Vanguard Energy Index Fund ETF Shares
124.23
+0.57%
EMLP First Trust North American Energy Infrastructure Fund
30.30
+0.56%
FLN First Trust Latin America AlphaDEX Fund
17.92
+0.56%
SUSA iShares MSCI USA ESG Select ETF
112.98
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.25
+0.56%
CNXT VanEck ChiNext ETF
23.26
+0.56%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.51
+0.56%
IGRO iShares International Dividend Growth ETF
66.82
+0.56%
PPA Invesco Aerospace & Defense ETF
103.83
+0.55%
FDVV Fidelity High Dividend ETF
47.63
+0.55%
WTV WisdomTree U.S. Value Fund
73.33
+0.55%
XLI The Industrial Select Sector SPDR Fund
123.15
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.88
+0.54%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.53
+0.53%
PSC Principal U.S. Small-Cap ETF
47.69
+0.53%