NYSEArca - Delayed Quote USD
Vanguard Small-Cap Index Fund ETF Shares (VB)
234.74
+2.50
+(1.08%)
At close: May 16 at 4:00:00 PM EDT
231.25
-3.49
(-1.49%)
After hours: May 16 at 7:56:02 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 |
---|---|---|---|---|---|---|
May 16, 2025 | 232.31 | 234.74 | 231.90 | 234.74 | 234.74 | 987,000 |
May 15, 2025 | 230.64 | 232.32 | 229.79 | 232.24 | 232.24 | 1,333,600 |
May 14, 2025 | 232.48 | 232.92 | 231.17 | 231.69 | 231.69 | 716,700 |
May 13, 2025 | 232.33 | 233.89 | 232.27 | 232.94 | 232.94 | 1,285,400 |
May 12, 2025 | 231.57 | 232.62 | 229.52 | 231.72 | 231.72 | 924,700 |
May 9, 2025 | 224.21 | 224.90 | 222.59 | 223.40 | 223.40 | 700,800 |
May 8, 2025 | 222.20 | 225.40 | 221.19 | 223.63 | 223.63 | 2,138,000 |
May 7, 2025 | 219.77 | 220.93 | 218.35 | 219.98 | 219.98 | 728,300 |
May 6, 2025 | 218.63 | 221.03 | 217.80 | 219.18 | 219.18 | 769,500 |
May 5, 2025 | 219.95 | 222.45 | 219.43 | 220.85 | 220.85 | 831,700 |
May 2, 2025 | 219.91 | 222.56 | 219.59 | 221.87 | 221.87 | 929,300 |
May 1, 2025 | 217.39 | 219.36 | 215.63 | 216.95 | 216.95 | 918,800 |
Apr 30, 2025 | 213.76 | 216.55 | 211.29 | 216.15 | 216.15 | 923,300 |
Apr 29, 2025 | 215.31 | 217.72 | 214.10 | 216.77 | 216.77 | 1,191,200 |
Apr 28, 2025 | 215.22 | 217.08 | 213.48 | 215.79 | 215.79 | 1,115,300 |
Apr 25, 2025 | 214.19 | 215.41 | 212.88 | 214.78 | 214.78 | 674,900 |
Apr 24, 2025 | 211.32 | 215.50 | 210.40 | 215.30 | 215.30 | 859,100 |
Apr 23, 2025 | 213.00 | 216.81 | 209.87 | 210.43 | 210.43 | 1,221,000 |
Apr 22, 2025 | 204.57 | 208.29 | 204.18 | 207.66 | 207.66 | 2,003,300 |
Apr 21, 2025 | 205.44 | 205.70 | 200.25 | 202.27 | 202.27 | 1,309,000 |
Apr 17, 2025 | 205.84 | 208.25 | 205.31 | 207.02 | 207.02 | 1,036,000 |
Apr 16, 2025 | 206.57 | 208.08 | 203.00 | 205.19 | 205.19 | 2,112,200 |
Apr 15, 2025 | 207.84 | 210.31 | 206.99 | 207.77 | 207.77 | 1,269,200 |
Apr 14, 2025 | 209.44 | 209.45 | 204.86 | 208.18 | 208.18 | 1,438,000 |
Apr 11, 2025 | 202.69 | 206.44 | 199.28 | 205.82 | 205.82 | 1,652,500 |
Apr 10, 2025 | 206.63 | 207.18 | 197.44 | 203.00 | 203.00 | 1,781,600 |
Apr 9, 2025 | 191.71 | 213.22 | 190.90 | 212.03 | 212.03 | 3,092,000 |
Apr 8, 2025 | 205.89 | 205.89 | 191.21 | 193.73 | 193.73 | 3,431,900 |
Apr 7, 2025 | 193.16 | 208.00 | 190.27 | 198.98 | 198.98 | 4,194,600 |
Apr 4, 2025 | 204.08 | 204.92 | 196.34 | 200.81 | 200.81 | 3,629,200 |
Apr 3, 2025 | 216.64 | 217.80 | 210.83 | 210.85 | 210.85 | 2,361,000 |
Apr 2, 2025 | 219.98 | 226.80 | 219.57 | 226.03 | 226.03 | 723,000 |
Apr 1, 2025 | 221.53 | 223.75 | 219.03 | 222.47 | 222.47 | 878,200 |
Mar 31, 2025 | 219.00 | 222.99 | 217.02 | 221.75 | 221.75 | 1,265,100 |
Mar 28, 2025 | 225.74 | 225.83 | 220.54 | 221.63 | 221.63 | 915,200 |
Mar 27, 2025 | 0.919 Dividend | |||||
Mar 27, 2025 | 226.90 | 228.05 | 224.88 | 226.00 | 226.00 | 783,300 |
Mar 26, 2025 | 230.45 | 231.67 | 227.60 | 228.44 | 227.52 | 608,300 |
Mar 25, 2025 | 231.09 | 231.72 | 229.16 | 230.26 | 229.33 | 636,200 |
Mar 24, 2025 | 228.33 | 231.26 | 227.95 | 231.00 | 230.07 | 826,400 |
Mar 21, 2025 | 224.48 | 225.89 | 222.83 | 225.34 | 224.43 | 741,700 |
Mar 20, 2025 | 226.16 | 228.73 | 226.09 | 226.30 | 225.39 | 868,200 |
Mar 19, 2025 | 224.98 | 229.26 | 224.50 | 227.76 | 226.84 | 1,098,800 |
Mar 18, 2025 | 225.86 | 225.86 | 223.79 | 224.77 | 223.87 | 743,900 |
Mar 17, 2025 | 223.48 | 227.66 | 223.27 | 226.75 | 225.84 | 1,166,700 |
Mar 14, 2025 | 220.63 | 223.72 | 219.81 | 223.67 | 222.77 | 772,500 |
Mar 13, 2025 | 221.66 | 222.10 | 216.81 | 217.89 | 217.01 | 1,536,400 |
Mar 12, 2025 | 224.65 | 224.86 | 220.29 | 221.94 | 221.05 | 1,083,300 |
Mar 11, 2025 | 222.71 | 224.43 | 219.64 | 221.80 | 220.91 | 1,536,800 |
Mar 10, 2025 | 225.75 | 227.22 | 220.83 | 222.71 | 221.81 | 1,211,000 |
Mar 7, 2025 | 226.59 | 229.39 | 223.24 | 228.37 | 227.45 | 792,300 |
Mar 6, 2025 | 228.51 | 230.58 | 226.10 | 227.04 | 226.13 | 969,400 |
Mar 5, 2025 | 228.52 | 231.70 | 227.18 | 231.43 | 230.50 | 850,500 |
Mar 4, 2025 | 229.21 | 232.28 | 225.25 | 228.52 | 227.60 | 2,000,400 |
Mar 3, 2025 | 238.68 | 239.25 | 230.54 | 231.86 | 230.93 | 964,300 |
Feb 28, 2025 | 234.43 | 237.68 | 234.09 | 237.59 | 236.63 | 879,000 |
Feb 27, 2025 | 239.25 | 239.61 | 235.15 | 235.23 | 234.28 | 798,800 |
Feb 26, 2025 | 239.41 | 241.32 | 238.06 | 238.61 | 237.65 | 929,500 |
Feb 25, 2025 | 238.83 | 239.98 | 236.10 | 238.19 | 237.23 | 874,400 |
Feb 24, 2025 | 240.53 | 240.56 | 237.08 | 238.81 | 237.85 | 1,064,700 |
Feb 21, 2025 | 247.08 | 247.55 | 238.96 | 239.61 | 238.65 | 869,600 |
Feb 20, 2025 | 248.08 | 248.36 | 244.46 | 246.07 | 245.08 | 832,900 |
Feb 19, 2025 | 248.31 | 249.16 | 247.58 | 248.47 | 247.47 | 646,100 |
Feb 18, 2025 | 248.66 | 249.80 | 248.15 | 249.77 | 248.77 | 685,000 |
Feb 14, 2025 | 248.73 | 249.42 | 247.58 | 247.95 | 246.95 | 415,500 |
Feb 13, 2025 | 246.32 | 248.09 | 245.50 | 248.09 | 247.09 | 690,300 |
Feb 12, 2025 | 243.71 | 245.82 | 242.99 | 245.11 | 244.12 | 870,000 |
Feb 11, 2025 | 246.96 | 247.67 | 246.15 | 246.78 | 245.79 | 1,136,200 |
Feb 10, 2025 | 249.27 | 249.27 | 247.41 | 248.20 | 247.20 | 719,000 |
Feb 7, 2025 | 250.59 | 250.62 | 247.19 | 247.71 | 246.71 | 672,900 |
Feb 6, 2025 | 251.81 | 252.29 | 248.50 | 250.24 | 249.23 | 923,200 |
Feb 5, 2025 | 249.55 | 250.64 | 247.97 | 250.64 | 249.63 | 560,200 |
Feb 4, 2025 | 246.81 | 248.76 | 246.47 | 248.55 | 247.55 | 457,500 |
Feb 3, 2025 | 244.30 | 248.16 | 243.17 | 246.61 | 245.62 | 1,018,000 |
Jan 31, 2025 | 252.26 | 253.16 | 249.01 | 249.64 | 248.64 | 531,900 |
Jan 30, 2025 | 250.88 | 253.15 | 250.18 | 252.06 | 251.05 | 755,400 |
Jan 29, 2025 | 250.23 | 251.27 | 247.88 | 249.00 | 248.00 | 550,500 |
Jan 28, 2025 | 249.82 | 250.79 | 248.76 | 250.06 | 249.05 | 474,600 |
Jan 27, 2025 | 249.63 | 251.52 | 247.86 | 249.32 | 248.32 | 621,400 |
Jan 24, 2025 | 252.43 | 253.07 | 251.24 | 251.81 | 250.80 | 467,200 |
Jan 23, 2025 | 250.82 | 252.24 | 249.71 | 252.15 | 251.14 | 1,034,500 |
Jan 22, 2025 | 252.91 | 252.96 | 251.17 | 251.26 | 250.25 | 590,900 |
Jan 21, 2025 | 250.18 | 252.69 | 250.05 | 252.64 | 251.62 | 809,300 |
Jan 17, 2025 | 249.46 | 249.65 | 247.97 | 248.52 | 247.52 | 525,700 |
Jan 16, 2025 | 246.23 | 248.00 | 244.98 | 247.47 | 246.47 | 721,600 |
Jan 15, 2025 | 248.00 | 248.24 | 245.26 | 245.83 | 244.84 | 1,192,000 |
Jan 14, 2025 | 241.72 | 242.98 | 240.16 | 242.41 | 241.43 | 711,800 |
Jan 13, 2025 | 236.51 | 239.81 | 235.83 | 239.77 | 238.81 | 1,087,000 |
Jan 10, 2025 | 239.00 | 239.38 | 237.13 | 238.12 | 237.16 | 1,063,600 |
Jan 8, 2025 | 240.83 | 242.19 | 239.11 | 242.00 | 241.03 | 635,700 |
Jan 7, 2025 | 245.30 | 245.58 | 240.75 | 241.87 | 240.90 | 698,000 |
Jan 6, 2025 | 245.35 | 246.50 | 243.58 | 243.88 | 242.90 | 669,500 |
Jan 3, 2025 | 241.13 | 243.69 | 240.01 | 243.49 | 242.51 | 600,700 |
Jan 2, 2025 | 242.17 | 243.17 | 238.89 | 240.02 | 239.05 | 652,000 |
Dec 31, 2024 | 241.37 | 242.37 | 239.63 | 240.28 | 239.31 | 1,060,400 |
Dec 30, 2024 | 240.35 | 241.33 | 237.60 | 240.09 | 239.12 | 634,100 |
Dec 27, 2024 | 243.76 | 244.68 | 240.56 | 242.15 | 241.18 | 685,300 |
Dec 26, 2024 | 243.04 | 245.37 | 242.12 | 244.98 | 243.99 | 639,000 |
Dec 24, 2024 | 242.25 | 243.95 | 241.21 | 243.92 | 242.94 | 427,800 |
Dec 23, 2024 | 0.904 Dividend | |||||
Dec 23, 2024 | 241.63 | 242.04 | 239.53 | 241.90 | 240.93 | 1,090,600 |
Dec 20, 2024 | 239.08 | 244.86 | 238.55 | 242.75 | 240.87 | 957,200 |
Dec 19, 2024 | 243.23 | 244.40 | 239.76 | 239.99 | 238.13 | 1,464,900 |
Dec 18, 2024 | 252.21 | 252.46 | 239.91 | 240.94 | 239.08 | 925,500 |
Dec 17, 2024 | 253.10 | 253.57 | 250.68 | 251.19 | 249.25 | 1,322,000 |
Dec 16, 2024 | 253.16 | 255.08 | 252.50 | 254.10 | 252.14 | 1,122,800 |
Dec 13, 2024 | 255.15 | 255.15 | 252.19 | 253.26 | 251.30 | 679,700 |
Dec 12, 2024 | 255.88 | 256.48 | 254.39 | 254.39 | 252.42 | 674,400 |
Dec 11, 2024 | 256.81 | 257.16 | 255.50 | 256.34 | 254.36 | 1,469,800 |
Dec 10, 2024 | 256.87 | 256.87 | 254.41 | 254.67 | 252.70 | 571,800 |
Dec 9, 2024 | 259.56 | 260.15 | 256.67 | 256.67 | 254.69 | 486,100 |
Dec 6, 2024 | 259.75 | 259.99 | 258.00 | 258.63 | 256.63 | 498,100 |
Dec 5, 2024 | 260.69 | 260.89 | 257.85 | 257.98 | 255.99 | 556,800 |
Dec 4, 2024 | 259.94 | 260.65 | 258.81 | 260.34 | 258.33 | 843,600 |
Dec 3, 2024 | 260.30 | 260.58 | 258.56 | 259.34 | 257.33 | 845,900 |
Dec 2, 2024 | 260.84 | 260.94 | 258.88 | 259.93 | 257.92 | 849,800 |
Nov 29, 2024 | 261.06 | 262.22 | 260.38 | 260.51 | 258.50 | 291,700 |
Nov 27, 2024 | 261.03 | 262.52 | 259.02 | 259.72 | 257.71 | 597,500 |
Nov 26, 2024 | 260.61 | 260.86 | 258.90 | 259.91 | 257.90 | 1,422,600 |
Nov 25, 2024 | 260.24 | 263.35 | 260.24 | 261.58 | 259.56 | 817,400 |
Nov 22, 2024 | 254.49 | 258.04 | 254.49 | 257.73 | 255.74 | 1,135,300 |
Nov 21, 2024 | 251.19 | 254.64 | 250.40 | 253.78 | 251.82 | 680,500 |
Nov 20, 2024 | 248.70 | 249.81 | 247.07 | 249.78 | 247.85 | 650,500 |
Nov 19, 2024 | 245.00 | 248.65 | 244.52 | 248.50 | 246.58 | 872,600 |
Nov 18, 2024 | 246.85 | 248.44 | 246.24 | 247.33 | 245.42 | 827,000 |
Nov 15, 2024 | 248.93 | 249.06 | 245.77 | 246.31 | 244.41 | 833,800 |
Nov 14, 2024 | 252.85 | 253.36 | 248.67 | 249.13 | 247.20 | 1,392,500 |
Nov 13, 2024 | 254.24 | 255.41 | 251.77 | 252.00 | 250.05 | 1,279,900 |
Nov 12, 2024 | 254.87 | 256.17 | 252.31 | 253.20 | 251.24 | 815,200 |
Nov 11, 2024 | 255.56 | 257.26 | 255.25 | 256.25 | 254.27 | 817,900 |
Nov 8, 2024 | 251.64 | 253.57 | 251.03 | 253.14 | 251.18 | 1,026,800 |
Nov 7, 2024 | 251.44 | 252.78 | 250.56 | 251.24 | 249.30 | 826,500 |
Nov 6, 2024 | 250.36 | 251.00 | 247.05 | 250.76 | 248.82 | 940,700 |
Nov 5, 2024 | 236.42 | 240.84 | 235.93 | 240.84 | 238.98 | 432,900 |
Nov 4, 2024 | 236.01 | 238.76 | 235.74 | 236.87 | 235.04 | 479,800 |
Nov 1, 2024 | 237.15 | 238.34 | 235.74 | 236.24 | 234.41 | 453,100 |
Oct 31, 2024 | 238.60 | 239.27 | 235.55 | 235.64 | 233.82 | 515,300 |
Oct 30, 2024 | 238.43 | 241.62 | 238.43 | 239.06 | 237.21 | 375,700 |
Oct 29, 2024 | 238.00 | 239.14 | 236.88 | 238.97 | 237.12 | 477,600 |
Oct 28, 2024 | 237.83 | 239.73 | 237.63 | 239.14 | 237.29 | 422,900 |
Oct 25, 2024 | 238.84 | 239.13 | 235.95 | 236.47 | 234.64 | 381,500 |
Oct 24, 2024 | 237.59 | 238.08 | 236.13 | 237.45 | 235.61 | 340,500 |
Oct 23, 2024 | 237.53 | 238.19 | 234.99 | 236.72 | 234.89 | 522,700 |
Oct 22, 2024 | 238.69 | 238.71 | 237.35 | 238.19 | 236.35 | 369,400 |
Oct 21, 2024 | 242.08 | 242.45 | 238.94 | 239.44 | 237.59 | 484,900 |
Oct 18, 2024 | 242.71 | 242.90 | 241.83 | 242.38 | 240.51 | 651,500 |
Oct 17, 2024 | 242.93 | 242.93 | 241.19 | 242.10 | 240.23 | 362,200 |
Oct 16, 2024 | 241.55 | 242.93 | 240.96 | 242.40 | 240.53 | 407,800 |
Oct 15, 2024 | 240.02 | 242.57 | 239.96 | 240.10 | 238.24 | 513,100 |
Oct 14, 2024 | 239.33 | 240.66 | 238.14 | 240.60 | 238.74 | 376,100 |
Oct 11, 2024 | 235.35 | 239.09 | 235.35 | 239.01 | 237.16 | 360,700 |
Oct 10, 2024 | 234.77 | 235.41 | 233.52 | 235.10 | 233.28 | 726,800 |
Oct 9, 2024 | 234.90 | 237.10 | 234.47 | 236.27 | 234.44 | 421,900 |
Oct 8, 2024 | 234.92 | 235.79 | 233.92 | 235.13 | 233.31 | 329,000 |
Oct 7, 2024 | 235.92 | 235.92 | 233.27 | 234.73 | 232.92 | 635,100 |
Oct 4, 2024 | 236.38 | 236.99 | 234.47 | 236.63 | 234.80 | 407,600 |
Oct 3, 2024 | 233.89 | 234.40 | 232.35 | 233.76 | 231.95 | 568,400 |
Oct 2, 2024 | 234.38 | 235.71 | 233.40 | 234.80 | 232.98 | 393,700 |
Oct 1, 2024 | 237.07 | 237.13 | 233.32 | 234.79 | 232.97 | 701,000 |
Sep 30, 2024 | 236.36 | 237.59 | 235.16 | 237.21 | 235.38 | 534,900 |
Sep 27, 2024 | 0.705 Dividend | |||||
Sep 27, 2024 | 237.71 | 238.96 | 236.14 | 237.08 | 235.25 | 452,300 |
Sep 26, 2024 | 237.29 | 238.41 | 235.84 | 236.73 | 234.20 | 1,395,900 |
Sep 25, 2024 | 237.50 | 237.60 | 234.60 | 235.04 | 232.53 | 503,700 |
Sep 24, 2024 | 237.72 | 238.19 | 236.42 | 237.40 | 234.86 | 593,300 |
Sep 23, 2024 | 236.91 | 237.97 | 235.83 | 236.81 | 234.28 | 509,800 |
Sep 20, 2024 | 236.84 | 236.89 | 235.23 | 236.18 | 233.66 | 523,000 |
Sep 19, 2024 | 238.10 | 238.30 | 235.86 | 237.72 | 235.18 | 774,800 |
Sep 18, 2024 | 233.70 | 238.14 | 232.84 | 233.78 | 231.28 | 515,300 |
Sep 17, 2024 | 233.63 | 235.28 | 232.74 | 233.65 | 231.15 | 511,400 |
Sep 16, 2024 | 231.10 | 232.46 | 230.64 | 232.28 | 229.80 | 626,400 |
Sep 13, 2024 | 227.96 | 230.99 | 227.89 | 230.72 | 228.25 | 567,100 |
Sep 12, 2024 | 224.83 | 226.99 | 223.36 | 226.39 | 223.97 | 1,723,000 |
Sep 11, 2024 | 222.29 | 224.22 | 218.84 | 224.04 | 221.65 | 495,600 |
Sep 10, 2024 | 223.85 | 223.85 | 220.72 | 222.84 | 220.46 | 673,600 |
Sep 9, 2024 | 223.30 | 224.89 | 222.58 | 223.29 | 220.90 | 412,300 |
Sep 6, 2024 | 226.14 | 227.26 | 221.77 | 222.23 | 219.86 | 727,200 |
Sep 5, 2024 | 227.09 | 227.72 | 224.89 | 225.68 | 223.27 | 589,400 |
Sep 4, 2024 | 226.68 | 228.82 | 226.19 | 226.88 | 224.46 | 545,700 |
Sep 3, 2024 | 231.75 | 232.51 | 226.68 | 227.40 | 224.97 | 573,200 |
Aug 30, 2024 | 232.99 | 233.49 | 230.60 | 233.42 | 230.93 | 389,800 |
Aug 29, 2024 | 232.12 | 234.01 | 230.59 | 231.97 | 229.49 | 400,200 |
Aug 28, 2024 | 231.26 | 232.10 | 229.65 | 230.69 | 228.22 | 447,500 |
Aug 27, 2024 | 231.69 | 232.39 | 230.89 | 232.05 | 229.57 | 471,800 |
Aug 26, 2024 | 234.70 | 235.24 | 232.69 | 232.85 | 230.36 | 498,700 |
Aug 23, 2024 | 229.46 | 233.88 | 229.05 | 233.35 | 230.86 | 695,900 |
Aug 22, 2024 | 229.63 | 230.22 | 227.52 | 227.87 | 225.43 | 598,200 |
Aug 21, 2024 | 227.66 | 229.41 | 226.83 | 229.39 | 226.94 | 414,500 |
Aug 20, 2024 | 228.50 | 228.69 | 225.99 | 226.61 | 224.19 | 483,800 |
Aug 19, 2024 | 226.92 | 228.75 | 226.66 | 228.75 | 226.31 | 426,300 |
Aug 16, 2024 | 225.71 | 227.26 | 225.23 | 226.31 | 223.89 | 445,800 |
Aug 15, 2024 | 225.24 | 226.90 | 224.54 | 226.15 | 223.73 | 398,500 |
Aug 14, 2024 | 222.92 | 222.92 | 220.70 | 221.55 | 219.18 | 912,200 |
Aug 13, 2024 | 219.77 | 222.27 | 219.02 | 221.95 | 219.58 | 385,300 |
Aug 12, 2024 | 220.50 | 220.68 | 217.97 | 218.45 | 216.12 | 367,800 |
Aug 9, 2024 | 220.08 | 220.73 | 218.54 | 220.17 | 217.82 | 415,500 |
Aug 8, 2024 | 216.88 | 220.25 | 216.11 | 220.06 | 217.71 | 673,200 |
Aug 7, 2024 | 220.27 | 220.91 | 214.83 | 215.20 | 212.90 | 609,400 |
Aug 6, 2024 | 215.61 | 219.91 | 214.03 | 217.08 | 214.76 | 769,200 |
Aug 5, 2024 | 209.95 | 217.61 | 209.81 | 214.77 | 212.47 | 1,119,300 |
Aug 2, 2024 | 222.71 | 222.72 | 218.53 | 221.05 | 218.69 | 1,727,900 |
Aug 1, 2024 | 233.75 | 234.83 | 226.21 | 227.77 | 225.34 | 1,808,600 |
Jul 31, 2024 | 233.59 | 236.96 | 231.84 | 233.40 | 230.91 | 660,400 |
Jul 30, 2024 | 231.90 | 233.39 | 230.49 | 231.95 | 229.47 | 509,900 |
Jul 29, 2024 | 232.89 | 233.31 | 230.52 | 231.34 | 228.87 | 642,000 |
Jul 26, 2024 | 230.97 | 232.55 | 230.07 | 232.10 | 229.62 | 620,900 |
Jul 25, 2024 | 226.57 | 231.65 | 226.05 | 228.17 | 225.73 | 697,000 |
Jul 24, 2024 | 229.82 | 231.35 | 225.76 | 225.98 | 223.56 | 830,800 |
Jul 23, 2024 | 229.41 | 231.77 | 228.98 | 230.88 | 228.41 | 755,800 |
Jul 22, 2024 | 228.28 | 230.09 | 225.82 | 229.94 | 227.48 | 691,100 |
Jul 19, 2024 | 228.25 | 228.40 | 226.24 | 227.20 | 224.77 | 438,200 |
Jul 18, 2024 | 231.00 | 234.02 | 227.41 | 228.12 | 225.68 | 786,700 |
Jul 17, 2024 | 232.44 | 235.35 | 231.42 | 231.63 | 229.15 | 1,020,600 |
Jul 16, 2024 | 229.53 | 234.42 | 229.33 | 234.39 | 231.89 | 1,617,000 |
Jul 15, 2024 | 227.29 | 229.50 | 226.36 | 228.34 | 225.90 | 700,400 |
Jul 12, 2024 | 225.07 | 227.06 | 224.81 | 225.85 | 223.44 | 771,400 |
Jul 11, 2024 | 221.11 | 223.95 | 220.82 | 223.63 | 221.24 | 701,400 |
Jul 10, 2024 | 216.86 | 218.11 | 216.13 | 217.88 | 215.55 | 630,900 |
Jul 9, 2024 | 217.29 | 217.39 | 215.63 | 216.09 | 213.78 | 452,000 |
Jul 8, 2024 | 217.30 | 218.51 | 216.77 | 217.13 | 214.81 | 441,800 |
Jul 5, 2024 | 217.48 | 217.48 | 215.55 | 216.48 | 214.17 | 408,600 |
Jul 3, 2024 | 217.70 | 218.77 | 217.10 | 217.58 | 215.25 | 467,500 |
Jul 2, 2024 | 216.71 | 217.23 | 216.10 | 217.14 | 214.82 | 817,000 |
Jul 1, 2024 | 219.00 | 219.29 | 216.00 | 216.31 | 214.00 | 666,300 |
Jun 28, 2024 | 0.847 Dividend | |||||
Jun 28, 2024 | 218.36 | 219.87 | 216.80 | 218.04 | 215.71 | 414,300 |
Jun 27, 2024 | 217.44 | 218.41 | 216.87 | 218.33 | 215.16 | 537,100 |
Jun 26, 2024 | 217.05 | 217.56 | 216.29 | 217.21 | 214.06 | 416,600 |
Jun 25, 2024 | 219.20 | 219.22 | 216.86 | 217.74 | 214.58 | 587,900 |
Jun 24, 2024 | 218.46 | 220.59 | 218.36 | 219.34 | 216.15 | 346,100 |
Jun 21, 2024 | 217.75 | 218.23 | 216.01 | 218.21 | 215.04 | 310,700 |
Jun 20, 2024 | 218.01 | 218.75 | 216.81 | 217.43 | 214.27 | 579,600 |
Jun 18, 2024 | 217.73 | 218.80 | 217.36 | 218.09 | 214.92 | 456,200 |
Jun 17, 2024 | 215.72 | 217.96 | 215.01 | 217.83 | 214.67 | 442,600 |
Jun 14, 2024 | 217.00 | 217.20 | 214.89 | 216.02 | 212.88 | 486,100 |
Jun 13, 2024 | 220.50 | 220.71 | 217.71 | 219.02 | 215.84 | 416,700 |
Jun 12, 2024 | 222.33 | 223.55 | 220.17 | 220.81 | 217.60 | 489,900 |
Jun 11, 2024 | 217.40 | 218.10 | 215.73 | 217.77 | 214.61 | 533,700 |
Jun 10, 2024 | 216.36 | 218.85 | 216.07 | 218.58 | 215.41 | 375,200 |
Jun 7, 2024 | 218.15 | 219.40 | 217.26 | 217.92 | 214.75 | 396,700 |
Jun 6, 2024 | 220.39 | 220.86 | 219.13 | 219.80 | 216.61 | 345,500 |
Jun 5, 2024 | 219.13 | 220.74 | 217.84 | 220.74 | 217.53 | 408,700 |
Jun 4, 2024 | 219.51 | 219.84 | 217.72 | 217.72 | 214.56 | 811,900 |
Jun 3, 2024 | 223.86 | 224.38 | 219.29 | 220.75 | 217.54 | 405,800 |
May 31, 2024 | 221.18 | 222.29 | 219.24 | 222.29 | 219.06 | 395,000 |
May 30, 2024 | 219.23 | 220.73 | 218.91 | 220.08 | 216.88 | 359,400 |
May 29, 2024 | 219.05 | 219.25 | 218.24 | 218.71 | 215.53 | 520,700 |
May 28, 2024 | 223.67 | 224.08 | 220.51 | 221.30 | 218.09 | 604,100 |
May 24, 2024 | 221.83 | 222.71 | 221.01 | 222.59 | 219.36 | 315,500 |
May 23, 2024 | 224.68 | 224.68 | 219.79 | 220.40 | 217.20 | 321,800 |
May 22, 2024 | 224.64 | 225.27 | 222.88 | 223.80 | 220.55 | 312,100 |
May 21, 2024 | 225.32 | 225.67 | 224.68 | 225.31 | 222.04 | 339,300 |
May 20, 2024 | 225.65 | 226.51 | 225.12 | 225.86 | 222.58 | 337,600 |
May 17, 2024 | 225.41 | 225.64 | 224.64 | 225.56 | 222.28 | 553,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%