Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Vanguard Materials Index Fund ETF Shares (VAW)
189.37
+0.56
+(0.30%)
At close: April 1 at 4:00:00 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 187.86 | 189.49 | 186.82 | 189.37 | 189.37 | 27,100 |
Mar 31, 2025 | 186.02 | 189.57 | 184.43 | 188.81 | 188.81 | 81,900 |
Mar 28, 2025 | 190.92 | 191.10 | 187.02 | 187.10 | 187.10 | 29,200 |
Mar 27, 2025 | 190.66 | 191.35 | 189.47 | 191.02 | 191.02 | 35,100 |
Mar 26, 2025 | 191.53 | 192.63 | 190.54 | 191.35 | 191.35 | 27,600 |
Mar 25, 2025 | 0.83 Dividend | |||||
Mar 25, 2025 | 191.54 | 192.00 | 190.57 | 191.44 | 191.44 | 37,400 |
Mar 24, 2025 | 190.89 | 192.47 | 190.89 | 192.24 | 191.41 | 39,400 |
Mar 21, 2025 | 189.84 | 189.84 | 186.97 | 189.27 | 188.45 | 44,300 |
Mar 20, 2025 | 191.87 | 193.25 | 191.48 | 191.48 | 190.65 | 24,200 |
Mar 19, 2025 | 191.95 | 193.52 | 191.25 | 192.87 | 192.04 | 20,400 |
Mar 18, 2025 | 192.62 | 192.62 | 191.29 | 192.03 | 191.20 | 29,500 |
Mar 17, 2025 | 189.84 | 193.06 | 189.84 | 192.30 | 191.47 | 35,800 |
Mar 14, 2025 | 188.99 | 190.50 | 188.48 | 190.35 | 189.53 | 62,300 |
Mar 13, 2025 | 188.06 | 189.53 | 186.00 | 187.30 | 186.49 | 48,400 |
Mar 12, 2025 | 189.46 | 189.46 | 187.37 | 188.05 | 187.24 | 69,800 |
Mar 11, 2025 | 189.73 | 190.44 | 187.19 | 188.43 | 187.62 | 88,700 |
Mar 10, 2025 | 191.17 | 192.44 | 187.92 | 189.53 | 188.71 | 66,500 |
Mar 7, 2025 | 192.76 | 194.29 | 191.00 | 193.80 | 192.96 | 52,800 |
Mar 6, 2025 | 193.39 | 195.32 | 192.54 | 193.58 | 192.74 | 37,800 |
Mar 5, 2025 | 191.14 | 195.06 | 190.94 | 194.74 | 193.90 | 42,000 |
Mar 4, 2025 | 191.81 | 191.90 | 188.58 | 189.24 | 188.42 | 86,100 |
Mar 3, 2025 | 198.16 | 198.84 | 191.91 | 192.32 | 191.49 | 42,700 |
Feb 28, 2025 | 195.05 | 196.62 | 194.25 | 196.53 | 195.68 | 29,100 |
Feb 27, 2025 | 196.24 | 197.43 | 194.62 | 194.69 | 193.85 | 41,200 |
Feb 26, 2025 | 196.86 | 198.22 | 196.13 | 196.24 | 195.39 | 39,500 |
Feb 25, 2025 | 195.24 | 196.89 | 194.90 | 196.36 | 195.51 | 39,400 |
Feb 24, 2025 | 195.60 | 196.14 | 194.43 | 194.90 | 194.06 | 36,400 |
Feb 21, 2025 | 199.53 | 199.59 | 194.88 | 195.09 | 194.25 | 45,600 |
Feb 20, 2025 | 199.22 | 200.08 | 197.99 | 198.92 | 198.06 | 39,300 |
Feb 19, 2025 | 199.83 | 200.45 | 199.27 | 199.79 | 198.93 | 45,000 |
Feb 18, 2025 | 200.64 | 202.46 | 199.50 | 202.46 | 201.58 | 41,100 |
Feb 14, 2025 | 200.89 | 201.83 | 199.78 | 199.78 | 198.92 | 38,900 |
Feb 13, 2025 | 198.21 | 200.55 | 198.09 | 200.37 | 199.50 | 35,600 |
Feb 12, 2025 | 196.03 | 198.08 | 195.07 | 197.21 | 196.36 | 48,900 |
Feb 11, 2025 | 197.91 | 199.56 | 197.91 | 198.50 | 197.64 | 188,900 |
Feb 10, 2025 | 198.30 | 198.30 | 196.66 | 197.60 | 196.75 | 39,100 |
Feb 7, 2025 | 199.26 | 199.26 | 196.32 | 196.57 | 195.72 | 36,100 |
Feb 6, 2025 | 198.89 | 199.41 | 197.84 | 199.11 | 198.25 | 33,100 |
Feb 5, 2025 | 197.49 | 198.95 | 196.86 | 198.08 | 197.22 | 26,600 |
Feb 4, 2025 | 197.25 | 198.36 | 197.20 | 197.71 | 196.86 | 44,800 |
Feb 3, 2025 | 194.77 | 197.35 | 192.98 | 196.72 | 195.87 | 72,600 |
Jan 31, 2025 | 198.37 | 199.26 | 196.66 | 197.33 | 196.48 | 32,100 |
Jan 30, 2025 | 197.22 | 199.08 | 197.22 | 198.88 | 198.02 | 61,600 |
Jan 29, 2025 | 197.00 | 198.35 | 196.81 | 197.21 | 196.36 | 29,200 |
Jan 28, 2025 | 198.02 | 198.27 | 197.03 | 197.58 | 196.73 | 54,800 |
Jan 27, 2025 | 197.64 | 198.25 | 196.85 | 198.00 | 197.14 | 39,000 |
Jan 24, 2025 | 199.32 | 199.63 | 198.17 | 198.51 | 197.65 | 38,200 |
Jan 23, 2025 | 197.89 | 198.87 | 196.97 | 198.75 | 197.89 | 35,000 |
Jan 22, 2025 | 199.39 | 199.39 | 197.93 | 198.01 | 197.15 | 33,300 |
Jan 21, 2025 | 198.57 | 199.94 | 198.57 | 199.38 | 198.52 | 54,800 |
Jan 17, 2025 | 197.01 | 198.03 | 196.34 | 196.77 | 195.92 | 56,100 |
Jan 16, 2025 | 194.26 | 195.53 | 193.74 | 195.47 | 194.63 | 45,500 |
Jan 15, 2025 | 194.65 | 195.14 | 192.81 | 193.91 | 193.07 | 155,600 |
Jan 14, 2025 | 190.78 | 191.91 | 190.18 | 191.88 | 191.05 | 42,900 |
Jan 13, 2025 | 185.00 | 189.52 | 185.00 | 189.52 | 188.70 | 66,000 |
Jan 10, 2025 | 186.00 | 186.61 | 185.16 | 185.71 | 184.91 | 60,300 |
Jan 8, 2025 | 186.72 | 187.61 | 185.82 | 187.61 | 186.80 | 62,000 |
Jan 7, 2025 | 187.52 | 188.85 | 185.93 | 186.81 | 186.00 | 48,900 |
Jan 6, 2025 | 187.68 | 189.01 | 186.99 | 187.15 | 186.34 | 78,400 |
Jan 3, 2025 | 186.34 | 186.72 | 185.49 | 185.96 | 185.16 | 78,500 |
Jan 2, 2025 | 188.58 | 189.41 | 185.83 | 185.94 | 185.14 | 141,400 |
Dec 31, 2024 | 187.60 | 188.49 | 187.05 | 187.84 | 187.03 | 59,000 |
Dec 30, 2024 | 188.00 | 188.00 | 186.09 | 186.91 | 186.10 | 61,100 |
Dec 27, 2024 | 189.77 | 191.23 | 188.62 | 189.34 | 188.52 | 41,300 |
Dec 26, 2024 | 189.90 | 191.23 | 189.79 | 190.78 | 189.96 | 40,100 |
Dec 24, 2024 | 189.93 | 190.86 | 189.27 | 190.80 | 189.98 | 44,700 |
Dec 23, 2024 | 189.49 | 189.73 | 188.05 | 189.62 | 188.80 | 61,600 |
Dec 20, 2024 | 187.62 | 190.88 | 187.52 | 189.83 | 189.01 | 100,500 |
Dec 19, 2024 | 190.19 | 191.20 | 187.73 | 187.73 | 186.92 | 411,200 |
Dec 18, 2024 | 0.86 Dividend | |||||
Dec 18, 2024 | 196.01 | 196.46 | 189.69 | 189.69 | 188.87 | 58,800 |
Dec 17, 2024 | 197.33 | 198.52 | 196.77 | 196.79 | 195.09 | 41,500 |
Dec 16, 2024 | 199.90 | 200.06 | 198.27 | 198.38 | 196.66 | 48,000 |
Dec 13, 2024 | 201.34 | 201.34 | 199.41 | 199.97 | 198.24 | 104,700 |
Dec 12, 2024 | 202.81 | 203.18 | 201.84 | 201.84 | 200.09 | 34,900 |
Dec 11, 2024 | 204.48 | 204.48 | 203.34 | 203.34 | 201.58 | 29,200 |
Dec 10, 2024 | 206.18 | 206.18 | 203.38 | 204.22 | 202.45 | 30,600 |
Dec 9, 2024 | 207.92 | 208.79 | 206.13 | 206.13 | 204.35 | 25,000 |
Dec 6, 2024 | 207.78 | 207.95 | 206.30 | 206.47 | 204.68 | 17,500 |
Dec 5, 2024 | 209.27 | 209.27 | 206.65 | 207.23 | 205.44 | 41,200 |
Dec 4, 2024 | 211.13 | 211.13 | 209.42 | 209.89 | 208.07 | 37,200 |
Dec 3, 2024 | 212.96 | 212.96 | 211.18 | 211.47 | 209.64 | 23,500 |
Dec 2, 2024 | 212.21 | 212.53 | 210.91 | 212.18 | 210.34 | 29,800 |
Nov 29, 2024 | 211.74 | 212.46 | 211.58 | 212.45 | 210.61 | 9,500 |
Nov 27, 2024 | 212.25 | 213.17 | 211.05 | 211.29 | 209.46 | 27,800 |
Nov 26, 2024 | 212.21 | 212.21 | 210.79 | 211.57 | 209.74 | 26,800 |
Nov 25, 2024 | 211.21 | 213.52 | 211.21 | 213.02 | 211.18 | 35,800 |
Nov 22, 2024 | 209.38 | 210.95 | 209.38 | 210.70 | 208.88 | 27,500 |
Nov 21, 2024 | 206.96 | 209.38 | 206.70 | 209.38 | 207.57 | 25,600 |
Nov 20, 2024 | 205.18 | 206.70 | 204.80 | 206.55 | 204.76 | 41,500 |
Nov 19, 2024 | 204.48 | 205.56 | 203.35 | 205.41 | 203.63 | 84,600 |
Nov 18, 2024 | 204.50 | 205.66 | 204.50 | 205.66 | 203.88 | 27,300 |
Nov 15, 2024 | 205.59 | 205.85 | 203.90 | 204.10 | 202.33 | 27,400 |
Nov 14, 2024 | 207.00 | 207.12 | 205.33 | 205.52 | 203.74 | 26,700 |
Nov 13, 2024 | 207.30 | 207.74 | 206.75 | 206.92 | 205.13 | 27,400 |
Nov 12, 2024 | 209.67 | 209.67 | 207.06 | 207.17 | 205.38 | 27,200 |
Nov 11, 2024 | 211.16 | 211.77 | 210.53 | 210.53 | 208.71 | 25,700 |
Nov 8, 2024 | 211.53 | 212.01 | 210.84 | 211.26 | 209.43 | 28,300 |
Nov 7, 2024 | 212.95 | 213.51 | 212.22 | 212.63 | 210.79 | 40,100 |
Nov 6, 2024 | 213.36 | 213.36 | 210.11 | 212.19 | 210.35 | 32,800 |
Nov 5, 2024 | 206.19 | 207.94 | 205.53 | 207.72 | 205.92 | 31,000 |
Nov 4, 2024 | 207.00 | 207.70 | 205.76 | 206.42 | 204.63 | 27,600 |
Nov 1, 2024 | 206.37 | 207.11 | 205.65 | 205.76 | 203.98 | 38,200 |
Oct 31, 2024 | 207.62 | 207.96 | 205.80 | 205.80 | 204.02 | 18,600 |
Oct 30, 2024 | 208.11 | 210.25 | 208.11 | 208.86 | 207.05 | 18,300 |
Oct 29, 2024 | 208.56 | 209.15 | 207.97 | 208.24 | 206.44 | 38,400 |
Oct 28, 2024 | 208.38 | 209.77 | 208.34 | 209.69 | 207.87 | 30,800 |
Oct 25, 2024 | 209.21 | 209.44 | 207.47 | 207.57 | 205.77 | 17,500 |
Oct 24, 2024 | 210.64 | 210.64 | 208.33 | 208.87 | 207.06 | 15,100 |
Oct 23, 2024 | 210.52 | 211.63 | 210.00 | 210.60 | 208.78 | 23,000 |
Oct 22, 2024 | 212.71 | 213.42 | 210.79 | 211.43 | 209.60 | 23,100 |
Oct 21, 2024 | 215.08 | 215.08 | 212.98 | 213.34 | 211.49 | 28,000 |
Oct 18, 2024 | 214.89 | 215.82 | 214.14 | 215.21 | 213.35 | 20,100 |
Oct 17, 2024 | 214.78 | 214.78 | 213.92 | 214.42 | 212.56 | 34,600 |
Oct 16, 2024 | 212.75 | 214.41 | 212.62 | 214.13 | 212.28 | 20,700 |
Oct 15, 2024 | 211.87 | 213.99 | 211.87 | 212.39 | 210.55 | 27,800 |
Oct 14, 2024 | 210.39 | 212.44 | 210.03 | 212.30 | 210.46 | 21,700 |
Oct 11, 2024 | 209.70 | 211.33 | 209.70 | 211.12 | 209.29 | 11,700 |
Oct 10, 2024 | 208.31 | 209.65 | 208.10 | 209.28 | 207.47 | 26,600 |
Oct 9, 2024 | 207.36 | 209.38 | 207.16 | 209.05 | 207.24 | 22,800 |
Oct 8, 2024 | 207.18 | 207.53 | 206.11 | 207.31 | 205.51 | 19,400 |
Oct 7, 2024 | 207.71 | 208.40 | 207.00 | 208.15 | 206.35 | 24,300 |
Oct 4, 2024 | 208.83 | 209.16 | 207.38 | 208.37 | 206.57 | 36,100 |
Oct 3, 2024 | 208.22 | 208.22 | 206.80 | 207.39 | 205.59 | 37,600 |
Oct 2, 2024 | 210.00 | 211.19 | 209.37 | 209.59 | 207.78 | 42,300 |
Oct 1, 2024 | 211.87 | 211.87 | 209.58 | 210.62 | 208.80 | 44,000 |
Sep 30, 2024 | 211.89 | 211.89 | 209.89 | 211.47 | 209.64 | 29,400 |
Sep 27, 2024 | 0.84 Dividend | |||||
Sep 27, 2024 | 213.01 | 214.40 | 212.06 | 212.41 | 210.57 | 69,600 |
Sep 26, 2024 | 211.86 | 214.17 | 211.86 | 213.71 | 211.03 | 30,600 |
Sep 25, 2024 | 211.25 | 211.25 | 209.16 | 209.60 | 206.97 | 20,600 |
Sep 24, 2024 | 209.47 | 211.30 | 209.47 | 210.90 | 208.26 | 38,400 |
Sep 23, 2024 | 207.65 | 208.29 | 207.49 | 208.29 | 205.68 | 21,800 |
Sep 20, 2024 | 208.01 | 208.01 | 205.94 | 206.76 | 204.17 | 19,300 |
Sep 19, 2024 | 208.25 | 208.91 | 207.22 | 208.32 | 205.71 | 26,200 |
Sep 18, 2024 | 205.53 | 207.40 | 204.34 | 204.57 | 202.01 | 28,200 |
Sep 17, 2024 | 205.00 | 206.46 | 204.70 | 205.27 | 202.70 | 24,700 |
Sep 16, 2024 | 203.62 | 204.79 | 203.15 | 204.79 | 202.22 | 35,100 |
Sep 13, 2024 | 201.25 | 203.81 | 201.25 | 202.90 | 200.36 | 25,800 |
Sep 12, 2024 | 198.83 | 200.43 | 198.37 | 200.43 | 197.92 | 36,700 |
Sep 11, 2024 | 197.69 | 198.32 | 193.43 | 198.28 | 195.80 | 24,600 |
Sep 10, 2024 | 197.69 | 197.69 | 196.07 | 197.65 | 195.17 | 87,200 |
Sep 9, 2024 | 196.73 | 198.44 | 196.73 | 197.52 | 195.04 | 19,600 |
Sep 6, 2024 | 198.14 | 199.42 | 195.78 | 195.98 | 193.52 | 59,600 |
Sep 5, 2024 | 200.11 | 200.11 | 197.82 | 198.32 | 195.83 | 21,500 |
Sep 4, 2024 | 201.22 | 202.06 | 199.56 | 199.73 | 197.23 | 25,200 |
Sep 3, 2024 | 203.86 | 204.24 | 200.46 | 201.07 | 198.55 | 26,900 |
Aug 30, 2024 | 204.92 | 206.61 | 203.78 | 206.38 | 203.79 | 28,300 |
Aug 29, 2024 | 203.49 | 205.56 | 202.92 | 204.23 | 201.67 | 21,400 |
Aug 28, 2024 | 203.20 | 203.82 | 202.29 | 202.92 | 200.38 | 32,100 |
Aug 27, 2024 | 204.38 | 204.38 | 203.16 | 204.15 | 201.59 | 25,700 |
Aug 26, 2024 | 204.69 | 206.25 | 204.30 | 204.43 | 201.87 | 61,200 |
Aug 23, 2024 | 201.82 | 204.35 | 201.46 | 203.66 | 201.11 | 21,700 |
Aug 22, 2024 | 200.93 | 201.17 | 200.15 | 200.53 | 198.02 | 19,900 |
Aug 21, 2024 | 199.52 | 201.13 | 199.46 | 201.13 | 198.61 | 23,100 |
Aug 20, 2024 | 199.46 | 200.00 | 198.37 | 198.54 | 196.05 | 18,200 |
Aug 19, 2024 | 198.90 | 199.60 | 198.90 | 199.60 | 197.10 | 23,900 |
Aug 16, 2024 | 198.00 | 198.54 | 197.10 | 198.48 | 195.99 | 20,800 |
Aug 15, 2024 | 196.72 | 198.67 | 196.72 | 198.36 | 195.87 | 22,400 |
Aug 14, 2024 | 195.67 | 195.71 | 194.05 | 194.92 | 192.48 | 22,400 |
Aug 13, 2024 | 193.54 | 195.53 | 193.35 | 195.21 | 192.76 | 25,300 |
Aug 12, 2024 | 194.18 | 194.47 | 192.90 | 193.14 | 190.72 | 16,900 |
Aug 9, 2024 | 194.86 | 194.87 | 193.24 | 194.08 | 191.65 | 27,800 |
Aug 8, 2024 | 192.60 | 194.82 | 192.54 | 194.30 | 191.87 | 24,200 |
Aug 7, 2024 | 195.71 | 195.93 | 190.71 | 190.71 | 188.32 | 30,800 |
Aug 6, 2024 | 191.79 | 195.98 | 191.79 | 193.69 | 191.26 | 59,900 |
Aug 5, 2024 | 191.24 | 193.63 | 190.17 | 191.99 | 189.58 | 67,600 |
Aug 2, 2024 | 199.12 | 199.12 | 194.94 | 197.22 | 194.75 | 31,500 |
Aug 1, 2024 | 204.70 | 206.35 | 200.66 | 202.00 | 199.47 | 29,400 |
Jul 31, 2024 | 202.89 | 205.89 | 202.79 | 203.80 | 201.25 | 29,300 |
Jul 30, 2024 | 201.34 | 202.75 | 201.21 | 201.50 | 198.97 | 41,600 |
Jul 29, 2024 | 201.59 | 202.19 | 200.81 | 201.89 | 199.36 | 24,900 |
Jul 26, 2024 | 200.02 | 202.16 | 199.43 | 201.62 | 199.09 | 31,200 |
Jul 25, 2024 | 196.77 | 200.79 | 196.77 | 198.28 | 195.80 | 40,400 |
Jul 24, 2024 | 200.19 | 200.85 | 197.21 | 197.22 | 194.75 | 23,700 |
Jul 23, 2024 | 199.77 | 200.67 | 198.84 | 200.25 | 197.74 | 47,200 |
Jul 22, 2024 | 198.85 | 199.35 | 197.23 | 199.16 | 196.66 | 20,300 |
Jul 19, 2024 | 199.33 | 199.35 | 197.66 | 198.12 | 195.64 | 30,100 |
Jul 18, 2024 | 201.33 | 202.94 | 199.89 | 200.01 | 197.50 | 20,100 |
Jul 17, 2024 | 202.41 | 203.44 | 201.94 | 201.94 | 199.41 | 57,200 |
Jul 16, 2024 | 198.62 | 203.11 | 198.62 | 202.86 | 200.32 | 41,500 |
Jul 15, 2024 | 198.78 | 200.14 | 198.31 | 198.60 | 196.11 | 34,700 |
Jul 12, 2024 | 197.68 | 199.59 | 197.66 | 198.68 | 196.19 | 47,700 |
Jul 11, 2024 | 194.36 | 196.96 | 194.36 | 196.77 | 194.30 | 32,400 |
Jul 10, 2024 | 191.44 | 193.37 | 191.44 | 193.20 | 190.78 | 43,300 |
Jul 9, 2024 | 192.40 | 192.40 | 190.75 | 190.75 | 188.36 | 24,700 |
Jul 8, 2024 | 192.30 | 193.22 | 192.03 | 192.54 | 190.13 | 33,000 |
Jul 5, 2024 | 191.88 | 192.13 | 190.66 | 191.95 | 189.54 | 37,000 |
Jul 3, 2024 | 191.16 | 192.49 | 191.16 | 191.91 | 189.50 | 29,000 |
Jul 2, 2024 | 189.65 | 190.65 | 188.93 | 190.43 | 188.04 | 82,500 |
Jul 1, 2024 | 193.09 | 193.56 | 189.49 | 189.89 | 187.51 | 45,500 |
Jun 28, 2024 | 0.82 Dividend | |||||
Jun 28, 2024 | 193.12 | 194.10 | 192.40 | 192.63 | 190.22 | 26,300 |
Jun 27, 2024 | 193.86 | 193.96 | 192.93 | 193.46 | 190.23 | 48,400 |
Jun 26, 2024 | 192.99 | 193.96 | 192.51 | 193.96 | 190.72 | 54,000 |
Jun 25, 2024 | 196.12 | 196.12 | 193.22 | 193.73 | 190.49 | 37,100 |
Jun 24, 2024 | 196.01 | 197.41 | 195.94 | 196.26 | 192.98 | 57,800 |
Jun 21, 2024 | 195.06 | 195.58 | 194.18 | 195.52 | 192.25 | 24,400 |
Jun 20, 2024 | 195.84 | 196.54 | 195.55 | 195.55 | 192.28 | 27,100 |
Jun 18, 2024 | 196.07 | 197.00 | 195.26 | 195.86 | 192.59 | 39,500 |
Jun 17, 2024 | 194.28 | 196.37 | 193.77 | 196.15 | 192.87 | 24,300 |
Jun 14, 2024 | 195.59 | 195.59 | 193.91 | 194.78 | 191.53 | 30,300 |
Jun 13, 2024 | 196.91 | 197.15 | 195.45 | 197.03 | 193.74 | 27,100 |
Jun 12, 2024 | 199.32 | 199.88 | 197.30 | 197.34 | 194.04 | 25,600 |
Jun 11, 2024 | 195.96 | 196.59 | 194.84 | 196.50 | 193.22 | 27,000 |
Jun 10, 2024 | 196.50 | 197.15 | 196.15 | 197.03 | 193.74 | 30,800 |
Jun 7, 2024 | 197.46 | 198.50 | 196.72 | 196.98 | 193.69 | 23,400 |
Jun 6, 2024 | 199.14 | 199.30 | 198.50 | 199.30 | 195.97 | 20,800 |
Jun 5, 2024 | 197.96 | 199.26 | 197.10 | 199.22 | 195.89 | 36,900 |
Jun 4, 2024 | 199.14 | 199.14 | 196.71 | 197.45 | 194.15 | 35,000 |
Jun 3, 2024 | 202.43 | 202.43 | 198.99 | 200.50 | 197.15 | 32,900 |
May 31, 2024 | 200.14 | 202.00 | 198.47 | 202.00 | 198.63 | 38,100 |
May 30, 2024 | 197.53 | 199.64 | 197.53 | 199.50 | 196.17 | 25,900 |
May 29, 2024 | 198.85 | 198.98 | 197.65 | 197.65 | 194.35 | 27,200 |
May 28, 2024 | 201.75 | 201.75 | 199.97 | 200.57 | 197.22 | 29,600 |
May 24, 2024 | 200.56 | 201.57 | 200.56 | 201.29 | 197.93 | 24,700 |
May 23, 2024 | 201.96 | 201.96 | 199.19 | 199.63 | 196.29 | 32,300 |
May 22, 2024 | 202.33 | 202.33 | 200.76 | 201.61 | 198.24 | 28,300 |
May 21, 2024 | 203.35 | 203.64 | 202.81 | 203.52 | 200.12 | 20,600 |
May 20, 2024 | 203.16 | 203.96 | 202.69 | 203.80 | 200.40 | 97,200 |
May 17, 2024 | 202.38 | 203.42 | 202.38 | 203.42 | 200.02 | 22,500 |
May 16, 2024 | 203.03 | 203.03 | 201.69 | 201.69 | 198.32 | 24,300 |
May 15, 2024 | 204.06 | 204.06 | 202.27 | 203.03 | 199.64 | 27,700 |
May 14, 2024 | 202.90 | 203.34 | 202.01 | 202.72 | 199.33 | 28,000 |
May 13, 2024 | 202.84 | 203.37 | 202.03 | 202.17 | 198.79 | 46,600 |
May 10, 2024 | 202.97 | 203.02 | 202.07 | 202.29 | 198.91 | 18,200 |
May 9, 2024 | 200.47 | 202.25 | 200.35 | 202.24 | 198.86 | 70,300 |
May 8, 2024 | 199.92 | 200.57 | 199.85 | 199.93 | 196.59 | 36,000 |
May 7, 2024 | 198.97 | 201.02 | 198.97 | 200.65 | 197.30 | 55,700 |
May 6, 2024 | 198.37 | 198.91 | 197.75 | 198.49 | 195.17 | 48,500 |
May 3, 2024 | 196.80 | 197.48 | 196.48 | 197.06 | 193.77 | 44,800 |
May 2, 2024 | 195.07 | 195.97 | 193.63 | 195.48 | 192.21 | 37,100 |
May 1, 2024 | 195.02 | 198.35 | 194.64 | 195.39 | 192.13 | 53,400 |
Apr 30, 2024 | 196.63 | 196.92 | 194.39 | 194.47 | 191.22 | 31,700 |
Apr 29, 2024 | 197.10 | 198.15 | 197.10 | 198.03 | 194.72 | 23,800 |
Apr 26, 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 192.91 | 33,000 |
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 191.69 | 23,800 |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 190.98 | 28,300 |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 190.93 | 42,900 |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 192.46 | 27,500 |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 191.99 | 55,700 |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 192.10 | 25,500 |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 192.16 | 60,900 |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 192.03 | 55,200 |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 193.34 | 45,600 |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 194.34 | 52,200 |
Apr 11, 2024 | 201.75 | 202.13 | 200.41 | 201.27 | 197.91 | 34,300 |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 197.99 | 62,900 |
Apr 9, 2024 | 204.90 | 205.49 | 202.73 | 204.63 | 201.21 | 29,100 |
Apr 8, 2024 | 204.38 | 204.67 | 203.68 | 204.01 | 200.60 | 47,500 |
Apr 5, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 200.26 | 59,800 |
Apr 4, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 198.78 | 36,400 |
Apr 3, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 201.00 | 81,100 |
Apr 2, 2024 | 203.23 | 203.51 | 202.00 | 202.77 | 199.38 | 39,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%