NasdaqGM - Delayed Quote USD
Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)
74.08
+0.33
+(0.45%)
At close: June 10 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 74.19 | 74.24 | 73.79 | 74.08 | 74.08 | 2,208,900 |
Jun 9, 2025 | 73.39 | 73.91 | 73.39 | 73.75 | 73.75 | 2,954,100 |
Jun 6, 2025 | 73.86 | 73.93 | 73.50 | 73.52 | 73.52 | 2,821,400 |
Jun 5, 2025 | 74.30 | 74.41 | 74.00 | 74.03 | 74.03 | 1,970,100 |
Jun 4, 2025 | 74.02 | 74.43 | 73.88 | 74.25 | 74.25 | 2,348,200 |
Jun 3, 2025 | 73.52 | 73.74 | 73.32 | 73.45 | 73.45 | 2,868,600 |
Jun 2, 2025 | 0.37 Dividend | |||||
Jun 2, 2025 | 73.22 | 73.33 | 72.96 | 73.31 | 73.31 | 10,477,600 |
May 30, 2025 | 73.77 | 74.08 | 73.71 | 74.06 | 73.69 | 2,291,200 |
May 29, 2025 | 73.67 | 73.93 | 73.52 | 73.82 | 73.45 | 1,700,100 |
May 28, 2025 | 73.35 | 73.46 | 72.97 | 73.32 | 72.95 | 2,661,600 |
May 27, 2025 | 73.23 | 73.71 | 73.01 | 73.57 | 73.20 | 2,347,400 |
May 23, 2025 | 72.66 | 72.66 | 72.29 | 72.44 | 72.08 | 2,210,600 |
May 22, 2025 | 71.72 | 72.47 | 71.52 | 72.40 | 72.04 | 9,082,100 |
May 21, 2025 | 72.60 | 72.87 | 71.78 | 71.86 | 71.50 | 2,280,300 |
May 20, 2025 | 73.23 | 73.28 | 72.91 | 73.15 | 72.78 | 1,453,900 |
May 19, 2025 | 72.47 | 73.59 | 72.44 | 73.55 | 73.18 | 3,764,700 |
May 16, 2025 | 73.69 | 73.84 | 73.39 | 73.56 | 73.19 | 2,313,300 |
May 15, 2025 | 72.86 | 73.42 | 72.76 | 73.30 | 72.93 | 2,834,900 |
May 14, 2025 | 73.11 | 73.19 | 72.64 | 72.69 | 72.33 | 1,307,100 |
May 13, 2025 | 73.21 | 73.34 | 72.96 | 73.21 | 72.84 | 3,356,200 |
May 12, 2025 | 73.35 | 73.51 | 73.16 | 73.22 | 72.85 | 15,704,300 |
May 9, 2025 | 73.41 | 73.55 | 73.16 | 73.18 | 72.81 | 2,282,400 |
May 8, 2025 | 73.85 | 73.94 | 73.22 | 73.24 | 72.87 | 2,123,100 |
May 7, 2025 | 73.74 | 73.87 | 73.50 | 73.70 | 73.33 | 3,155,700 |
May 6, 2025 | 73.01 | 73.43 | 72.81 | 73.41 | 73.04 | 2,456,200 |
May 5, 2025 | 73.60 | 73.60 | 72.93 | 73.29 | 72.92 | 2,323,900 |
May 2, 2025 | 73.46 | 73.65 | 73.33 | 73.55 | 73.18 | 2,103,000 |
May 1, 2025 | 0.358 Dividend | |||||
May 1, 2025 | 74.40 | 74.40 | 73.63 | 73.78 | 73.41 | 2,896,400 |
Apr 30, 2025 | 74.72 | 74.88 | 74.35 | 74.51 | 73.78 | 3,873,800 |
Apr 29, 2025 | 74.74 | 75.19 | 74.70 | 75.16 | 74.43 | 4,448,700 |
Apr 28, 2025 | 74.65 | 75.03 | 74.64 | 74.96 | 74.23 | 2,647,100 |
Apr 25, 2025 | 74.69 | 74.88 | 74.49 | 74.77 | 74.04 | 1,438,200 |
Apr 24, 2025 | 73.82 | 74.34 | 73.73 | 74.19 | 73.46 | 22,129,900 |
Apr 23, 2025 | 74.47 | 74.63 | 73.18 | 73.26 | 72.54 | 5,202,000 |
Apr 22, 2025 | 72.81 | 72.99 | 72.56 | 72.58 | 71.87 | 5,032,400 |
Apr 21, 2025 | 73.05 | 73.05 | 72.13 | 72.25 | 71.54 | 1,574,100 |
Apr 17, 2025 | 73.79 | 73.84 | 73.34 | 73.51 | 72.79 | 1,153,900 |
Apr 16, 2025 | 73.46 | 73.80 | 73.22 | 73.79 | 73.07 | 3,816,700 |
Apr 15, 2025 | 72.92 | 73.60 | 72.79 | 73.45 | 72.73 | 3,262,600 |
Apr 14, 2025 | 73.20 | 73.20 | 72.51 | 72.92 | 72.21 | 1,976,800 |
Apr 11, 2025 | 71.54 | 72.62 | 70.61 | 72.44 | 71.73 | 2,572,100 |
Apr 10, 2025 | 72.98 | 73.32 | 71.96 | 72.12 | 71.41 | 6,889,300 |
Apr 9, 2025 | 70.79 | 74.36 | 70.77 | 74.33 | 73.60 | 6,841,200 |
Apr 8, 2025 | 74.11 | 74.11 | 71.94 | 72.19 | 71.48 | 6,338,800 |
Apr 7, 2025 | 74.83 | 75.47 | 73.76 | 73.95 | 73.23 | 4,836,900 |
Apr 4, 2025 | 76.40 | 76.57 | 75.89 | 76.12 | 75.38 | 5,504,600 |
Apr 3, 2025 | 76.45 | 76.76 | 75.83 | 75.89 | 75.15 | 6,789,700 |
Apr 2, 2025 | 76.47 | 76.47 | 75.67 | 76.23 | 75.48 | 1,540,500 |
Apr 1, 2025 | 0.354 Dividend | |||||
Apr 1, 2025 | 75.77 | 76.20 | 75.77 | 75.96 | 75.22 | 3,114,700 |
Mar 31, 2025 | 75.99 | 76.06 | 75.49 | 75.91 | 74.82 | 5,408,400 |
Mar 28, 2025 | 75.60 | 75.65 | 75.28 | 75.61 | 74.52 | 2,140,900 |
Mar 27, 2025 | 75.00 | 75.02 | 74.82 | 74.99 | 73.91 | 1,483,400 |
Mar 26, 2025 | 75.59 | 75.59 | 75.16 | 75.22 | 74.14 | 1,243,800 |
Mar 25, 2025 | 75.72 | 75.96 | 75.54 | 75.74 | 74.65 | 2,244,700 |
Mar 24, 2025 | 76.12 | 76.12 | 75.60 | 75.62 | 74.53 | 2,318,000 |
Mar 21, 2025 | 76.47 | 76.53 | 76.09 | 76.17 | 75.07 | 3,627,700 |
Mar 20, 2025 | 77.02 | 77.25 | 76.38 | 76.41 | 75.31 | 3,841,000 |
Mar 19, 2025 | 76.08 | 76.73 | 75.97 | 76.62 | 75.52 | 1,388,200 |
Mar 18, 2025 | 75.79 | 76.29 | 75.59 | 76.03 | 74.94 | 2,433,400 |
Mar 17, 2025 | 75.94 | 76.24 | 75.80 | 75.85 | 74.76 | 1,488,500 |
Mar 14, 2025 | 75.54 | 75.82 | 75.30 | 75.57 | 74.48 | 1,158,300 |
Mar 13, 2025 | 75.00 | 75.61 | 74.71 | 75.57 | 74.48 | 1,302,600 |
Mar 12, 2025 | 75.63 | 75.63 | 75.15 | 75.24 | 74.16 | 1,332,200 |
Mar 11, 2025 | 76.12 | 76.22 | 75.47 | 75.55 | 74.46 | 2,763,500 |
Mar 10, 2025 | 76.26 | 76.65 | 76.15 | 76.25 | 75.15 | 2,815,000 |
Mar 7, 2025 | 76.51 | 76.57 | 75.84 | 75.96 | 74.87 | 1,509,800 |
Mar 6, 2025 | 76.38 | 76.48 | 75.89 | 76.13 | 75.03 | 2,140,400 |
Mar 5, 2025 | 77.21 | 77.21 | 76.38 | 76.54 | 75.44 | 2,813,800 |
Mar 4, 2025 | 77.01 | 77.22 | 76.76 | 76.86 | 75.75 | 4,334,900 |
Mar 3, 2025 | 0.303 Dividend | |||||
Mar 3, 2025 | 76.85 | 77.40 | 76.70 | 77.39 | 76.28 | 3,589,500 |
Feb 28, 2025 | 77.11 | 77.42 | 76.82 | 77.31 | 75.90 | 4,426,600 |
Feb 27, 2025 | 77.05 | 77.29 | 76.82 | 76.87 | 75.47 | 1,948,300 |
Feb 26, 2025 | 77.20 | 77.50 | 77.07 | 77.43 | 76.02 | 3,493,700 |
Feb 25, 2025 | 76.85 | 77.27 | 76.85 | 77.17 | 75.76 | 4,608,800 |
Feb 24, 2025 | 75.98 | 76.42 | 75.95 | 76.27 | 74.88 | 3,704,700 |
Feb 21, 2025 | 75.73 | 76.35 | 75.73 | 76.01 | 74.62 | 7,143,100 |
Feb 20, 2025 | 75.44 | 75.69 | 75.37 | 75.60 | 74.22 | 2,111,500 |
Feb 19, 2025 | 75.27 | 75.53 | 75.13 | 75.34 | 73.96 | 3,638,300 |
Feb 18, 2025 | 75.73 | 75.77 | 75.26 | 75.32 | 73.94 | 1,400,700 |
Feb 14, 2025 | 76.14 | 76.22 | 75.83 | 75.86 | 74.47 | 1,664,300 |
Feb 13, 2025 | 75.13 | 75.67 | 75.09 | 75.51 | 74.13 | 2,284,500 |
Feb 12, 2025 | 74.54 | 74.76 | 74.21 | 74.59 | 73.23 | 2,296,800 |
Feb 11, 2025 | 75.16 | 75.25 | 75.07 | 75.18 | 73.81 | 885,700 |
Feb 10, 2025 | 75.59 | 75.78 | 75.33 | 75.49 | 74.11 | 966,200 |
Feb 7, 2025 | 75.67 | 75.76 | 75.35 | 75.52 | 74.14 | 1,402,900 |
Feb 6, 2025 | 76.16 | 76.26 | 75.80 | 76.00 | 74.61 | 3,388,800 |
Feb 5, 2025 | 75.87 | 76.33 | 75.86 | 76.12 | 74.73 | 1,507,900 |
Feb 4, 2025 | 74.73 | 75.38 | 74.72 | 75.29 | 73.92 | 2,149,600 |
Feb 3, 2025 | 0.345 Dividend | |||||
Feb 3, 2025 | 75.16 | 75.52 | 74.81 | 75.08 | 73.71 | 3,589,600 |
Jan 31, 2025 | 75.71 | 75.76 | 74.87 | 75.09 | 73.38 | 2,233,300 |
Jan 30, 2025 | 75.58 | 75.79 | 75.42 | 75.51 | 73.79 | 5,536,200 |
Jan 29, 2025 | 75.61 | 75.71 | 75.02 | 75.36 | 73.64 | 2,934,100 |
Jan 28, 2025 | 75.39 | 75.55 | 75.27 | 75.51 | 73.79 | 2,232,400 |
Jan 27, 2025 | 75.58 | 75.73 | 75.32 | 75.70 | 73.98 | 1,326,300 |
Jan 24, 2025 | 74.66 | 75.03 | 74.52 | 74.97 | 73.26 | 3,044,600 |
Jan 23, 2025 | 74.43 | 74.78 | 74.43 | 74.75 | 73.05 | 3,206,100 |
Jan 22, 2025 | 75.41 | 75.46 | 74.99 | 75.00 | 73.29 | 1,607,500 |
Jan 21, 2025 | 75.25 | 75.38 | 75.03 | 75.37 | 73.65 | 2,079,600 |
Jan 17, 2025 | 74.80 | 74.98 | 74.63 | 74.67 | 72.97 | 3,617,000 |
Jan 16, 2025 | 74.33 | 74.77 | 74.08 | 74.53 | 72.83 | 4,764,600 |
Jan 15, 2025 | 74.37 | 74.61 | 74.14 | 74.31 | 72.62 | 2,167,200 |
Jan 14, 2025 | 73.16 | 73.22 | 72.86 | 73.16 | 71.49 | 5,934,400 |
Jan 13, 2025 | 73.43 | 73.43 | 72.96 | 73.11 | 71.45 | 1,798,500 |
Jan 10, 2025 | 73.13 | 73.69 | 73.13 | 73.37 | 71.70 | 4,816,200 |
Jan 8, 2025 | 73.55 | 73.96 | 73.39 | 73.85 | 72.17 | 3,020,800 |
Jan 7, 2025 | 74.10 | 74.19 | 73.51 | 73.67 | 71.99 | 2,803,100 |
Jan 6, 2025 | 74.50 | 74.53 | 74.16 | 74.22 | 72.53 | 1,212,700 |
Jan 3, 2025 | 74.96 | 75.05 | 74.50 | 74.57 | 72.87 | 944,100 |
Jan 2, 2025 | 74.90 | 75.30 | 74.55 | 74.79 | 73.09 | 1,302,300 |
Dec 31, 2024 | 75.16 | 75.36 | 74.63 | 74.78 | 73.08 | 1,521,900 |
Dec 30, 2024 | 75.04 | 75.16 | 74.97 | 75.09 | 73.38 | 1,464,300 |
Dec 27, 2024 | 75.18 | 75.18 | 74.66 | 74.68 | 72.98 | 1,853,700 |
Dec 26, 2024 | 74.65 | 75.25 | 74.65 | 75.22 | 73.51 | 2,380,400 |
Dec 24, 2024 | 0.356 Dividend | |||||
Dec 24, 2024 | 74.54 | 75.17 | 74.51 | 75.16 | 73.45 | 1,122,500 |
Dec 23, 2024 | 75.37 | 75.59 | 75.02 | 75.15 | 73.09 | 1,646,500 |
Dec 20, 2024 | 75.44 | 75.99 | 75.24 | 75.51 | 73.44 | 4,929,700 |
Dec 19, 2024 | 75.36 | 75.48 | 74.79 | 75.10 | 73.04 | 6,945,600 |
Dec 18, 2024 | 77.05 | 77.16 | 75.72 | 75.74 | 73.66 | 2,328,200 |
Dec 17, 2024 | 77.10 | 77.26 | 76.92 | 77.05 | 74.94 | 4,485,200 |
Dec 16, 2024 | 77.04 | 77.22 | 76.80 | 77.00 | 74.89 | 3,723,800 |
Dec 13, 2024 | 77.48 | 77.48 | 76.76 | 76.84 | 74.73 | 3,802,000 |
Dec 12, 2024 | 77.98 | 77.98 | 77.43 | 77.48 | 75.36 | 3,257,700 |
Dec 11, 2024 | 78.75 | 78.91 | 78.21 | 78.25 | 76.11 | 3,218,600 |
Dec 10, 2024 | 78.76 | 78.79 | 78.49 | 78.62 | 76.47 | 1,968,000 |
Dec 9, 2024 | 78.98 | 79.02 | 78.72 | 78.83 | 76.67 | 853,200 |
Dec 6, 2024 | 79.34 | 79.47 | 78.91 | 79.19 | 77.02 | 1,763,600 |
Dec 5, 2024 | 79.00 | 79.12 | 78.70 | 79.06 | 76.89 | 1,541,400 |
Dec 4, 2024 | 78.41 | 79.12 | 78.15 | 79.02 | 76.86 | 2,022,000 |
Dec 3, 2024 | 79.15 | 79.15 | 78.39 | 78.44 | 76.29 | 1,910,500 |
Dec 2, 2024 | 0.327 Dividend | |||||
Dec 2, 2024 | 79.15 | 79.15 | 78.34 | 78.95 | 76.79 | 2,153,000 |
Nov 29, 2024 | 78.75 | 79.05 | 78.75 | 78.99 | 76.51 | 1,327,300 |
Nov 27, 2024 | 78.20 | 78.45 | 77.98 | 78.35 | 75.89 | 1,020,700 |
Nov 26, 2024 | 77.83 | 77.94 | 77.54 | 77.92 | 75.47 | 2,358,300 |
Nov 25, 2024 | 77.93 | 78.28 | 77.86 | 78.22 | 75.76 | 2,827,200 |
Nov 22, 2024 | 76.85 | 76.88 | 76.50 | 76.71 | 74.30 | 1,379,600 |
Nov 21, 2024 | 76.72 | 77.04 | 76.49 | 76.60 | 74.19 | 2,972,500 |
Nov 20, 2024 | 76.61 | 76.90 | 76.55 | 76.71 | 74.30 | 2,824,500 |
Nov 19, 2024 | 77.03 | 77.27 | 76.89 | 77.00 | 74.58 | 3,696,200 |
Nov 18, 2024 | 76.34 | 76.99 | 76.30 | 76.75 | 74.34 | 2,113,300 |
Nov 15, 2024 | 76.28 | 76.87 | 75.96 | 76.62 | 74.21 | 3,802,600 |
Nov 14, 2024 | 76.90 | 77.10 | 76.57 | 76.64 | 74.23 | 4,998,700 |
Nov 13, 2024 | 77.66 | 77.71 | 76.43 | 76.51 | 74.11 | 2,100,400 |
Nov 12, 2024 | 77.65 | 77.94 | 77.00 | 77.12 | 74.70 | 2,509,300 |
Nov 11, 2024 | 78.22 | 78.29 | 77.96 | 78.24 | 75.78 | 931,800 |
Nov 8, 2024 | 78.08 | 78.47 | 77.96 | 78.36 | 75.90 | 1,219,000 |
Nov 7, 2024 | 77.12 | 77.93 | 77.06 | 77.71 | 75.27 | 1,715,700 |
Nov 6, 2024 | 76.27 | 77.04 | 76.24 | 76.55 | 74.14 | 2,714,000 |
Nov 5, 2024 | 77.28 | 77.83 | 76.98 | 77.83 | 75.38 | 1,848,800 |
Nov 4, 2024 | 77.34 | 77.51 | 76.92 | 77.21 | 74.78 | 2,834,800 |
Nov 1, 2024 | 0.338 Dividend | |||||
Nov 1, 2024 | 77.32 | 77.46 | 76.31 | 76.36 | 73.96 | 1,401,100 |
Oct 31, 2024 | 77.49 | 77.72 | 77.11 | 77.36 | 74.60 | 2,160,700 |
Oct 30, 2024 | 78.04 | 78.28 | 77.52 | 77.55 | 74.78 | 2,436,200 |
Oct 29, 2024 | 77.06 | 77.58 | 76.86 | 77.56 | 74.79 | 1,941,000 |
Oct 28, 2024 | 77.51 | 77.67 | 77.16 | 77.40 | 74.64 | 1,469,100 |
Oct 25, 2024 | 78.13 | 78.22 | 77.41 | 77.47 | 74.71 | 1,849,200 |
Oct 24, 2024 | 77.58 | 77.99 | 77.44 | 77.79 | 75.02 | 937,000 |
Oct 23, 2024 | 77.42 | 77.65 | 77.21 | 77.37 | 74.61 | 9,144,000 |
Oct 22, 2024 | 77.87 | 77.88 | 77.46 | 77.78 | 75.01 | 3,485,500 |
Oct 21, 2024 | 78.50 | 78.50 | 77.69 | 77.72 | 74.95 | 2,708,400 |
Oct 18, 2024 | 79.42 | 79.42 | 78.93 | 78.95 | 76.13 | 3,320,600 |
Oct 17, 2024 | 79.63 | 79.63 | 79.08 | 79.16 | 76.34 | 2,259,000 |
Oct 16, 2024 | 80.18 | 80.22 | 79.90 | 80.09 | 77.23 | 1,405,000 |
Oct 15, 2024 | 79.50 | 79.86 | 79.47 | 79.73 | 76.89 | 2,486,700 |
Oct 14, 2024 | 78.68 | 79.12 | 78.61 | 79.10 | 76.28 | 873,200 |
Oct 11, 2024 | 78.91 | 79.29 | 78.83 | 79.00 | 76.18 | 1,385,400 |
Oct 10, 2024 | 79.13 | 79.19 | 78.82 | 79.14 | 76.32 | 1,249,000 |
Oct 9, 2024 | 79.32 | 79.47 | 79.13 | 79.35 | 76.52 | 1,858,800 |
Oct 8, 2024 | 79.26 | 79.57 | 78.99 | 79.57 | 76.73 | 1,906,400 |
Oct 7, 2024 | 79.59 | 79.75 | 79.28 | 79.33 | 76.50 | 1,500,800 |
Oct 4, 2024 | 79.95 | 80.02 | 79.83 | 79.93 | 77.08 | 1,495,900 |
Oct 3, 2024 | 80.96 | 80.96 | 80.45 | 80.49 | 77.62 | 3,186,100 |
Oct 2, 2024 | 80.68 | 81.19 | 80.60 | 81.15 | 78.26 | 4,733,400 |
Oct 1, 2024 | 0.315 Dividend | |||||
Oct 1, 2024 | 81.42 | 81.66 | 81.26 | 81.45 | 78.55 | 1,480,600 |
Sep 30, 2024 | 81.47 | 81.55 | 81.06 | 81.23 | 78.03 | 3,192,200 |
Sep 27, 2024 | 81.44 | 81.56 | 81.28 | 81.48 | 78.27 | 2,911,200 |
Sep 26, 2024 | 81.24 | 81.29 | 80.70 | 81.06 | 77.87 | 2,200,200 |
Sep 25, 2024 | 81.34 | 81.35 | 80.97 | 80.98 | 77.79 | 2,124,000 |
Sep 24, 2024 | 81.32 | 81.80 | 81.08 | 81.67 | 78.45 | 3,759,300 |
Sep 23, 2024 | 81.43 | 81.79 | 81.19 | 81.48 | 78.27 | 1,383,500 |
Sep 20, 2024 | 81.66 | 81.78 | 81.29 | 81.70 | 78.48 | 1,972,200 |
Sep 19, 2024 | 81.62 | 81.90 | 81.51 | 81.66 | 78.44 | 3,806,200 |
Sep 18, 2024 | 81.91 | 82.53 | 81.63 | 81.68 | 78.46 | 1,508,600 |
Sep 17, 2024 | 82.63 | 82.63 | 82.05 | 82.20 | 78.96 | 3,229,400 |
Sep 16, 2024 | 81.62 | 82.28 | 81.58 | 82.19 | 78.95 | 3,159,800 |
Sep 13, 2024 | 81.57 | 81.78 | 81.43 | 81.60 | 78.39 | 2,017,300 |
Sep 12, 2024 | 81.17 | 81.37 | 81.02 | 81.28 | 78.08 | 2,977,400 |
Sep 11, 2024 | 81.17 | 81.51 | 80.99 | 81.42 | 78.21 | 2,789,000 |
Sep 10, 2024 | 81.05 | 81.32 | 80.91 | 81.27 | 78.07 | 2,632,700 |
Sep 9, 2024 | 80.61 | 81.10 | 80.53 | 80.96 | 77.77 | 1,333,600 |
Sep 6, 2024 | 80.98 | 81.44 | 80.51 | 80.65 | 77.47 | 1,352,700 |
Sep 5, 2024 | 80.84 | 80.86 | 80.16 | 80.84 | 77.66 | 3,512,200 |
Sep 4, 2024 | 79.54 | 80.27 | 79.53 | 80.19 | 77.03 | 4,324,200 |
Sep 3, 2024 | 0.326 Dividend | |||||
Sep 3, 2024 | 79.71 | 79.88 | 79.31 | 79.52 | 76.39 | 1,963,800 |
Aug 30, 2024 | 80.00 | 80.16 | 79.37 | 79.37 | 75.93 | 2,020,900 |
Aug 29, 2024 | 79.80 | 79.95 | 79.62 | 79.82 | 76.36 | 2,506,700 |
Aug 28, 2024 | 80.19 | 80.32 | 79.96 | 80.04 | 76.57 | 2,430,300 |
Aug 27, 2024 | 79.96 | 80.35 | 79.88 | 80.29 | 76.81 | 1,887,300 |
Aug 26, 2024 | 80.88 | 80.88 | 80.40 | 80.45 | 76.96 | 2,299,200 |
Aug 23, 2024 | 80.36 | 80.76 | 80.23 | 80.66 | 77.16 | 1,908,500 |
Aug 22, 2024 | 80.33 | 80.33 | 79.74 | 80.01 | 76.54 | 2,556,900 |
Aug 21, 2024 | 80.37 | 80.86 | 80.18 | 80.56 | 77.07 | 3,189,300 |
Aug 20, 2024 | 80.31 | 80.41 | 80.04 | 80.37 | 76.89 | 3,039,000 |
Aug 19, 2024 | 79.79 | 80.17 | 79.70 | 80.05 | 76.58 | 2,432,400 |
Aug 16, 2024 | 79.59 | 79.77 | 79.39 | 79.73 | 76.27 | 2,253,200 |
Aug 15, 2024 | 79.54 | 79.54 | 78.91 | 79.42 | 75.98 | 4,443,600 |
Aug 14, 2024 | 79.39 | 79.82 | 79.28 | 79.67 | 76.22 | 4,270,800 |
Aug 13, 2024 | 78.93 | 79.09 | 78.65 | 79.05 | 75.62 | 3,110,900 |
Aug 12, 2024 | 78.11 | 78.47 | 77.93 | 78.28 | 74.89 | 2,668,000 |
Aug 9, 2024 | 78.28 | 78.39 | 78.00 | 78.15 | 74.76 | 1,504,200 |
Aug 8, 2024 | 77.40 | 77.60 | 77.15 | 77.50 | 74.14 | 3,059,100 |
Aug 7, 2024 | 77.94 | 78.28 | 77.31 | 77.50 | 74.14 | 1,506,200 |
Aug 6, 2024 | 78.93 | 78.93 | 78.03 | 78.04 | 74.66 | 3,052,800 |
Aug 5, 2024 | 79.19 | 79.19 | 78.51 | 78.90 | 75.48 | 3,297,700 |
Aug 2, 2024 | 78.45 | 79.15 | 78.45 | 79.09 | 75.66 | 2,966,700 |
Aug 1, 2024 | 0.311 Dividend | |||||
Aug 1, 2024 | 78.18 | 78.37 | 77.92 | 77.96 | 74.58 | 1,884,800 |
Jul 31, 2024 | 77.90 | 77.99 | 77.57 | 77.98 | 74.30 | 4,596,800 |
Jul 30, 2024 | 77.51 | 77.51 | 77.06 | 77.30 | 73.65 | 2,531,000 |
Jul 29, 2024 | 77.52 | 77.52 | 77.11 | 77.27 | 73.63 | 1,988,000 |
Jul 26, 2024 | 76.97 | 77.08 | 76.75 | 77.04 | 73.41 | 952,200 |
Jul 25, 2024 | 76.29 | 76.75 | 76.17 | 76.43 | 72.83 | 4,030,300 |
Jul 24, 2024 | 76.80 | 76.88 | 75.91 | 75.95 | 72.37 | 1,464,500 |
Jul 23, 2024 | 77.05 | 77.11 | 76.72 | 76.75 | 73.13 | 896,700 |
Jul 22, 2024 | 77.63 | 77.63 | 76.77 | 76.91 | 73.28 | 924,400 |
Jul 19, 2024 | 77.29 | 77.29 | 76.99 | 77.03 | 73.40 | 646,600 |
Jul 18, 2024 | 77.73 | 77.95 | 77.44 | 77.48 | 73.83 | 3,878,900 |
Jul 17, 2024 | 77.63 | 78.05 | 77.57 | 77.98 | 74.30 | 2,283,400 |
Jul 16, 2024 | 77.54 | 77.94 | 77.36 | 77.89 | 74.22 | 1,530,300 |
Jul 15, 2024 | 77.43 | 77.54 | 77.10 | 77.13 | 73.49 | 1,423,500 |
Jul 12, 2024 | 77.54 | 77.85 | 77.39 | 77.85 | 74.18 | 750,000 |
Jul 11, 2024 | 77.63 | 77.74 | 77.29 | 77.42 | 73.77 | 1,470,000 |
Jul 10, 2024 | 76.68 | 76.91 | 76.58 | 76.88 | 73.25 | 539,700 |
Jul 9, 2024 | 76.69 | 76.78 | 76.34 | 76.62 | 73.01 | 931,200 |
Jul 8, 2024 | 76.90 | 77.04 | 76.67 | 76.88 | 73.25 | 1,565,500 |
Jul 5, 2024 | 76.74 | 76.91 | 76.39 | 76.82 | 73.20 | 1,510,800 |
Jul 3, 2024 | 76.02 | 76.34 | 75.83 | 76.30 | 72.70 | 911,500 |
Jul 2, 2024 | 75.46 | 75.59 | 75.15 | 75.56 | 72.00 | 1,041,400 |
Jul 1, 2024 | 0.324 Dividend | |||||
Jul 1, 2024 | 75.09 | 75.50 | 74.80 | 74.85 | 71.32 | 1,239,900 |
Jun 28, 2024 | 77.06 | 77.06 | 75.84 | 75.86 | 71.97 | 2,255,600 |
Jun 27, 2024 | 77.00 | 77.00 | 76.76 | 76.81 | 72.88 | 1,894,800 |
Jun 26, 2024 | 76.51 | 76.76 | 76.43 | 76.63 | 72.70 | 1,907,000 |
Jun 25, 2024 | 77.27 | 77.42 | 77.15 | 77.32 | 73.36 | 2,245,300 |
Jun 24, 2024 | 77.26 | 77.53 | 77.25 | 77.29 | 73.33 | 1,185,900 |
Jun 21, 2024 | 77.31 | 77.40 | 76.92 | 77.23 | 73.27 | 2,330,400 |
Jun 20, 2024 | 76.99 | 77.18 | 76.84 | 77.14 | 73.19 | 2,322,500 |
Jun 18, 2024 | 77.33 | 77.68 | 77.24 | 77.60 | 73.62 | 2,474,200 |
Jun 17, 2024 | 76.89 | 77.17 | 76.81 | 77.08 | 73.13 | 1,716,900 |
Jun 14, 2024 | 77.50 | 77.75 | 77.41 | 77.66 | 73.68 | 1,659,600 |
Jun 13, 2024 | 77.32 | 77.63 | 77.03 | 77.48 | 73.51 | 2,725,400 |
Jun 12, 2024 | 77.34 | 77.65 | 76.85 | 76.90 | 72.96 | 2,958,000 |
Jun 11, 2024 | 75.83 | 76.39 | 75.81 | 76.33 | 72.42 | 2,383,100 |
Related Tickers
ITB iShares U.S. Home Construction ETF
94.17
+2.69%
BLCN Siren Nasdaq NexGen Economy ETF
22.66
+2.44%
SOXX iShares Semiconductor ETF
227.32
+2.18%
EWT iShares MSCI Taiwan ETF
55.80
+1.99%
SMH VanEck Semiconductor ETF
262.07
+1.99%
IDX VanEck Indonesia Index ETF
15.15
+1.96%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.90
+1.95%
XHB SPDR S&P Homebuilders ETF
98.06
+1.92%
PSI Invesco Semiconductors ETF
56.33
+1.86%
IXC iShares Global Energy ETF
39.60
+1.80%
XLE The Energy Select Sector SPDR Fund
85.06
+1.78%
FLTW Franklin FTSE Taiwan ETF
50.79
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.98
+1.74%
FILL iShares MSCI Global Energy Producers ETF
23.85
+1.68%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+1.64%
FENY Fidelity MSCI Energy Index ETF
23.50
+1.64%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+1.63%
TUR iShares MSCI Turkey ETF
32.17
+1.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.65
+1.42%
QLD ProShares Ultra QQQ
110.71
+1.34%
FCOM Fidelity MSCI Communication Services Index ETF
62.96
+1.27%
XLC The Communication Services Select Sector SPDR ETF Fund
104.72
+1.27%
VFVA Vanguard U.S. Value Factor ETF Shares
118.42
+1.23%
FCA First Trust China AlphaDEX Fund
23.48
+1.21%
IXJ iShares Global Healthcare ETF
87.74
+1.20%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.43
+1.20%
VHT Vanguard Health Care Index Fund ETF Shares
250.22
+1.16%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.15%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.91
+1.15%
XLV The Health Care Select Sector SPDR Fund
135.68
+1.14%
FHLC Fidelity MSCI Health Care Index ETF
64.45
+1.13%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.18
+1.12%
IYH iShares U.S. Healthcare ETF
56.85
+1.10%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.70
+1.10%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.46
+1.10%
COWZ Pacer US Cash Cows 100 ETF
55.29
+1.04%
PXH Invesco RAFI Emerging Markets ETF
23.22
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.37
+0.94%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.34
+0.93%
AIA iShares Asia 50 ETF
80.14
+0.91%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.93
+0.90%
SPHB Invesco S&P 500 High Beta ETF
93.12
+0.90%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.65
+0.90%
EES WisdomTree U.S. SmallCap Earnings Fund
50.99
+0.89%
NACP Impact Shares NAACP Minority Empowerment ETF
42.90
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.97
+0.87%
EQIN Columbia U.S. Equity Income ETF
44.83
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.11
+0.85%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.54
+0.85%
XNTK SPDR NYSE Technology ETF
226.57
+0.84%
JVAL JPMorgan U.S. Value Factor ETF
43.53
+0.83%
FLHK Franklin FTSE Hong Kong ETF
20.06
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.00
+0.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.54
+0.81%
MAGA Point Bridge America First ETF
49.59
+0.81%
AADR AdvisorShares Dorsey Wright ADR ETF
78.29
+0.80%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.58
+0.80%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.65
+0.79%
EQWL Invesco S&P 100 Equal Weight ETF
108.22
+0.79%
XCEM Columbia EM Core ex-China ETF
33.12
+0.79%
QUAL iShares MSCI USA Quality Factor ETF
181.15
+0.78%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.49
+0.78%
RWK Invesco S&P MidCap 400 Revenue ETF
115.02
+0.78%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.65
+0.77%
EMXC iShares MSCI Emerging Markets ex China ETF
61.84
+0.77%
ROAM Hartford Multifactor Emerging Markets ETF
25.99
+0.76%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.76%
XLG Invesco S&P 500 Top 50 ETF
50.66
+0.76%
FIW First Trust Water ETF
108.05
+0.76%
TBLU Tortoise Global Water ESG Fund
52.73
+0.75%
IWY iShares Russell Top 200 Growth ETF
238.60
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
75.32
+0.74%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.69
+0.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.21
+0.72%
IXN iShares Global Tech ETF
87.60
+0.72%
AGNG Global X Aging Population ETF
32.18
+0.72%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.63
+0.72%
DUSA Davis Select U.S. Equity ETF
45.05
+0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
45.09
+0.71%
USRT iShares Core U.S. REIT ETF
57.97
+0.71%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
34.08
+0.71%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.80
+0.70%
VLU SPDR S&P 1500 Value Tilt ETF
189.52
+0.70%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.63
+0.69%
GRPM Invesco S&P MidCap 400 GARP ETF
108.04
+0.69%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.87
+0.69%
FDVV Fidelity High Dividend ETF
51.37
+0.69%
DSI iShares ESG MSCI KLD 400 ETF
113.45
+0.68%
SPGP Invesco S&P 500 GARP ETF
104.75
+0.68%
SPVU Invesco S&P 500 Enhanced Value ETF
51.23
+0.68%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.09
+0.68%
FRI First Trust S&P REIT Index Fund
27.72
+0.67%
QQQ Invesco QQQ Trust
534.21
+0.66%
EYLD Cambria Emerging Shareholder Yield ETF
35.52
+0.65%
REET iShares Global REIT ETF
25.15
+0.64%
IWF iShares Russell 1000 Growth ETF
410.50
+0.64%
SPEM SPDR Portfolio Emerging Markets ETF
42.53
+0.64%
SYLD Cambria Shareholder Yield ETF
64.74
+0.64%
IWL iShares Russell Top 200 ETF
149.16
+0.63%