Toronto - Delayed Quote CAD
Vanguard S&P 500 Index ETF (VFV.TO)
132.95
+0.99
+(0.75%)
At close: 3:59:29 PM EDT
Currency in CAD 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 14, 2025 | 129.23 | 134.50 | 132.05 | 132.95 | 132.95 | 353,827 |
Apr 11, 2025 | 129.23 | 132.60 | 128.66 | 131.96 | 131.96 | 374,400 |
Apr 10, 2025 | 133.98 | 134.00 | 127.08 | 130.87 | 130.87 | 877,100 |
Apr 9, 2025 | 124.51 | 137.04 | 124.45 | 136.49 | 136.49 | 1,019,100 |
Apr 8, 2025 | 131.66 | 132.17 | 124.18 | 125.90 | 125.90 | 807,300 |
Apr 7, 2025 | 122.90 | 132.00 | 121.61 | 127.94 | 127.94 | 1,395,200 |
Apr 4, 2025 | 132.20 | 132.98 | 127.84 | 128.02 | 128.02 | 1,244,900 |
Apr 3, 2025 | 138.25 | 142.00 | 134.60 | 134.61 | 134.61 | 1,322,300 |
Apr 2, 2025 | 141.42 | 144.50 | 141.42 | 143.92 | 143.92 | 185,000 |
Apr 1, 2025 | 142.72 | 143.36 | 141.65 | 142.85 | 142.85 | 184,600 |
Mar 31, 2025 | 140.46 | 143.34 | 140.00 | 143.03 | 143.03 | 346,200 |
Mar 28, 2025 | 144.25 | 144.25 | 141.32 | 141.53 | 141.53 | 533,500 |
Mar 27, 2025 | 0.40 Dividend | |||||
Mar 27, 2025 | 144.41 | 145.36 | 144.02 | 144.44 | 144.44 | 138,100 |
Mar 26, 2025 | 146.53 | 146.56 | 144.62 | 145.00 | 144.60 | 256,500 |
Mar 25, 2025 | 146.90 | 147.10 | 146.37 | 146.67 | 146.27 | 226,500 |
Mar 24, 2025 | 146.03 | 147.00 | 145.84 | 146.75 | 146.35 | 260,400 |
Mar 21, 2025 | 143.35 | 144.61 | 143.05 | 144.61 | 144.21 | 183,000 |
Mar 20, 2025 | 144.29 | 145.77 | 143.71 | 144.04 | 143.64 | 187,800 |
Mar 19, 2025 | 143.39 | 145.38 | 143.12 | 144.57 | 144.17 | 203,600 |
Mar 18, 2025 | 143.88 | 143.88 | 142.44 | 142.76 | 142.37 | 226,300 |
Mar 17, 2025 | 143.73 | 144.80 | 143.30 | 144.12 | 143.72 | 282,600 |
Mar 14, 2025 | 142.38 | 144.10 | 142.38 | 143.98 | 143.58 | 351,800 |
Mar 13, 2025 | 143.06 | 143.10 | 141.30 | 141.68 | 141.29 | 315,700 |
Mar 12, 2025 | 143.85 | 144.31 | 141.97 | 143.08 | 142.69 | 378,200 |
Mar 11, 2025 | 143.31 | 144.36 | 142.48 | 142.67 | 142.28 | 525,400 |
Mar 10, 2025 | 145.77 | 146.05 | 143.13 | 144.04 | 143.64 | 503,700 |
Mar 7, 2025 | 145.90 | 147.62 | 144.97 | 147.37 | 146.97 | 551,500 |
Mar 6, 2025 | 147.00 | 147.37 | 145.24 | 145.81 | 145.41 | 508,400 |
Mar 5, 2025 | 147.45 | 149.19 | 146.95 | 148.80 | 148.39 | 563,700 |
Mar 4, 2025 | 149.00 | 150.62 | 147.70 | 148.60 | 148.19 | 658,900 |
Mar 3, 2025 | 152.96 | 153.20 | 150.10 | 150.70 | 150.29 | 411,700 |
Feb 28, 2025 | 150.36 | 153.06 | 149.86 | 153.00 | 152.58 | 439,600 |
Feb 27, 2025 | 153.10 | 153.60 | 150.31 | 150.33 | 149.92 | 339,300 |
Feb 26, 2025 | 152.10 | 153.06 | 151.02 | 151.71 | 151.29 | 293,800 |
Feb 25, 2025 | 151.48 | 151.81 | 150.13 | 151.34 | 150.92 | 338,500 |
Feb 24, 2025 | 152.29 | 152.70 | 151.20 | 151.50 | 151.08 | 337,600 |
Feb 21, 2025 | 154.12 | 154.12 | 151.88 | 151.95 | 151.53 | 407,000 |
Feb 20, 2025 | 154.65 | 154.65 | 153.33 | 154.03 | 153.61 | 307,900 |
Feb 19, 2025 | 154.20 | 155.33 | 154.17 | 155.21 | 154.78 | 180,000 |
Feb 18, 2025 | 154.43 | 154.48 | 153.70 | 154.35 | 153.93 | 232,200 |
Feb 14, 2025 | 153.80 | 154.02 | 153.68 | 153.85 | 153.43 | 159,800 |
Feb 13, 2025 | 153.69 | 154.30 | 153.25 | 153.94 | 153.52 | 205,700 |
Feb 12, 2025 | 152.94 | 153.67 | 152.70 | 153.39 | 152.97 | 233,000 |
Feb 11, 2025 | 153.52 | 154.18 | 153.46 | 153.92 | 153.50 | 171,500 |
Feb 10, 2025 | 154.15 | 154.36 | 153.79 | 154.00 | 153.58 | 207,900 |
Feb 7, 2025 | 154.43 | 154.67 | 152.56 | 152.74 | 152.32 | 390,400 |
Feb 6, 2025 | 154.70 | 154.70 | 153.60 | 154.34 | 153.92 | 198,000 |
Feb 5, 2025 | 152.68 | 154.00 | 152.26 | 153.96 | 153.54 | 213,600 |
Feb 4, 2025 | 154.94 | 154.94 | 152.76 | 153.38 | 152.96 | 540,100 |
Feb 3, 2025 | 147.00 | 155.63 | 142.59 | 154.94 | 154.51 | 1,078,800 |
Jan 31, 2025 | 156.92 | 157.38 | 155.15 | 155.78 | 155.35 | 568,000 |
Jan 30, 2025 | 155.00 | 156.83 | 154.06 | 155.96 | 155.53 | 360,300 |
Jan 29, 2025 | 155.15 | 155.35 | 154.00 | 154.50 | 154.08 | 332,900 |
Jan 28, 2025 | 153.73 | 155.11 | 152.98 | 154.94 | 154.51 | 279,200 |
Jan 27, 2025 | 152.40 | 153.59 | 152.24 | 153.31 | 152.89 | 600,700 |
Jan 24, 2025 | 155.61 | 155.81 | 154.95 | 155.23 | 154.80 | 356,000 |
Jan 23, 2025 | 155.28 | 155.96 | 154.98 | 155.95 | 155.52 | 405,800 |
Jan 22, 2025 | 154.87 | 155.48 | 154.85 | 155.30 | 154.87 | 354,500 |
Jan 21, 2025 | 154.41 | 154.50 | 153.22 | 153.79 | 153.37 | 393,700 |
Jan 20, 2025 | 153.90 | 155.76 | 152.57 | 153.90 | 153.48 | 443,400 |
Jan 17, 2025 | 153.48 | 154.12 | 152.80 | 153.90 | 153.48 | 427,500 |
Jan 16, 2025 | 152.00 | 152.22 | 151.37 | 151.58 | 151.16 | 237,100 |
Jan 15, 2025 | 150.39 | 151.46 | 150.20 | 151.18 | 150.77 | 246,400 |
Jan 14, 2025 | 149.73 | 149.79 | 148.00 | 148.80 | 148.39 | 302,300 |
Jan 13, 2025 | 147.79 | 149.11 | 147.59 | 149.02 | 148.61 | 348,400 |
Jan 10, 2025 | 150.04 | 150.53 | 148.55 | 149.05 | 148.64 | 568,300 |
Jan 9, 2025 | 150.79 | 151.25 | 150.72 | 150.76 | 150.35 | 262,100 |
Jan 8, 2025 | 150.88 | 151.09 | 149.93 | 150.92 | 150.51 | 442,200 |
Jan 7, 2025 | 152.41 | 152.44 | 150.04 | 150.45 | 150.04 | 431,500 |
Jan 6, 2025 | 152.40 | 153.39 | 151.46 | 151.77 | 151.35 | 483,300 |
Jan 3, 2025 | 150.79 | 152.40 | 150.61 | 152.25 | 151.83 | 388,900 |
Jan 2, 2025 | 151.29 | 151.85 | 148.93 | 149.87 | 149.46 | 884,500 |
Dec 31, 2024 | 151.26 | 151.38 | 149.65 | 149.99 | 149.58 | 369,000 |
Dec 30, 2024 | 0.40 Dividend | |||||
Dec 30, 2024 | 150.89 | 151.18 | 150.01 | 150.35 | 149.94 | 415,800 |
Dec 27, 2024 | 153.88 | 155.00 | 152.32 | 153.05 | 152.23 | 347,900 |
Dec 24, 2024 | 152.76 | 154.25 | 152.70 | 154.25 | 153.42 | 246,300 |
Dec 23, 2024 | 152.35 | 152.63 | 151.34 | 152.59 | 151.77 | 268,900 |
Dec 20, 2024 | 149.36 | 152.50 | 149.13 | 151.67 | 150.86 | 559,100 |
Dec 19, 2024 | 151.22 | 151.45 | 150.07 | 150.09 | 149.29 | 465,700 |
Dec 18, 2024 | 153.98 | 154.62 | 150.72 | 150.90 | 150.09 | 627,300 |
Dec 17, 2024 | 153.67 | 154.23 | 153.48 | 153.91 | 153.09 | 230,300 |
Dec 16, 2024 | 153.80 | 154.05 | 153.44 | 153.88 | 153.06 | 255,500 |
Dec 13, 2024 | 153.36 | 153.69 | 152.69 | 153.14 | 152.32 | 210,100 |
Dec 12, 2024 | 153.09 | 153.32 | 152.70 | 153.03 | 152.21 | 212,100 |
Dec 11, 2024 | 152.98 | 153.27 | 152.42 | 153.11 | 152.29 | 234,200 |
Dec 10, 2024 | 152.70 | 152.91 | 151.83 | 152.01 | 151.20 | 215,100 |
Dec 9, 2024 | 152.65 | 152.69 | 151.90 | 152.46 | 151.64 | 268,900 |
Dec 6, 2024 | 152.40 | 153.41 | 152.40 | 153.08 | 152.26 | 199,300 |
Dec 5, 2024 | 151.77 | 152.23 | 151.39 | 151.43 | 150.62 | 252,100 |
Dec 4, 2024 | 151.57 | 152.11 | 151.43 | 152.03 | 151.22 | 224,300 |
Dec 3, 2024 | 150.69 | 151.28 | 150.59 | 151.18 | 150.37 | 178,900 |
Dec 2, 2024 | 150.80 | 151.24 | 150.75 | 150.88 | 150.07 | 273,200 |
Nov 29, 2024 | 149.82 | 150.41 | 149.70 | 150.36 | 149.56 | 191,300 |
Nov 28, 2024 | 149.70 | 149.94 | 149.52 | 149.78 | 148.98 | 123,600 |
Nov 27, 2024 | 150.31 | 150.31 | 149.13 | 149.42 | 148.62 | 386,200 |
Nov 26, 2024 | 150.25 | 150.60 | 149.84 | 150.43 | 149.63 | 251,800 |
Nov 25, 2024 | 149.04 | 149.37 | 148.27 | 148.68 | 147.88 | 286,400 |
Nov 22, 2024 | 147.64 | 148.34 | 147.57 | 148.17 | 147.38 | 218,900 |
Nov 21, 2024 | 147.32 | 147.92 | 145.74 | 147.57 | 146.78 | 232,800 |
Nov 20, 2024 | 146.90 | 147.03 | 145.80 | 146.84 | 146.05 | 191,600 |
Nov 19, 2024 | 145.64 | 146.96 | 145.45 | 146.66 | 145.88 | 183,600 |
Nov 18, 2024 | 146.93 | 147.29 | 146.44 | 146.67 | 145.89 | 222,800 |
Nov 15, 2024 | 147.57 | 147.77 | 146.37 | 146.90 | 146.11 | 351,400 |
Nov 14, 2024 | 148.94 | 149.04 | 148.30 | 148.45 | 147.66 | 218,000 |
Nov 13, 2024 | 148.43 | 149.12 | 148.24 | 148.77 | 147.97 | 196,100 |
Nov 12, 2024 | 148.59 | 148.70 | 147.62 | 148.05 | 147.26 | 185,600 |
Nov 11, 2024 | 148.86 | 148.91 | 147.99 | 148.36 | 147.57 | 301,600 |
Nov 8, 2024 | 147.53 | 148.50 | 147.53 | 148.07 | 147.28 | 249,500 |
Nov 7, 2024 | 146.52 | 147.05 | 146.34 | 146.95 | 146.16 | 351,500 |
Nov 6, 2024 | 146.48 | 146.78 | 145.23 | 146.65 | 145.87 | 398,800 |
Nov 5, 2024 | 140.86 | 142.00 | 140.77 | 141.97 | 141.21 | 225,400 |
Nov 4, 2024 | 141.22 | 141.37 | 140.50 | 140.95 | 140.20 | 191,800 |
Nov 1, 2024 | 141.55 | 142.53 | 141.50 | 141.88 | 141.12 | 202,300 |
Oct 31, 2024 | 142.82 | 143.18 | 140.90 | 140.91 | 140.16 | 376,100 |
Oct 30, 2024 | 144.10 | 144.40 | 143.31 | 143.37 | 142.60 | 205,900 |
Oct 29, 2024 | 143.55 | 144.40 | 143.16 | 144.06 | 143.29 | 174,700 |
Oct 28, 2024 | 144.00 | 144.04 | 143.50 | 143.52 | 142.75 | 186,800 |
Oct 25, 2024 | 143.30 | 144.21 | 142.93 | 143.19 | 142.42 | 210,700 |
Oct 24, 2024 | 142.74 | 142.95 | 142.24 | 142.78 | 142.02 | 160,200 |
Oct 23, 2024 | 143.22 | 143.39 | 141.60 | 142.31 | 141.55 | 234,800 |
Oct 22, 2024 | 143.00 | 143.73 | 142.70 | 143.47 | 142.70 | 187,400 |
Oct 21, 2024 | 143.78 | 143.90 | 143.05 | 143.70 | 142.93 | 234,300 |
Oct 18, 2024 | 143.32 | 143.83 | 143.00 | 143.60 | 142.83 | 174,600 |
Oct 17, 2024 | 143.65 | 143.68 | 142.92 | 143.01 | 142.24 | 194,000 |
Oct 16, 2024 | 142.34 | 142.69 | 141.88 | 142.47 | 141.71 | 179,100 |
Oct 15, 2024 | 143.56 | 143.72 | 142.05 | 142.19 | 141.43 | 231,300 |
Oct 11, 2024 | 141.07 | 142.10 | 141.00 | 141.94 | 141.18 | 155,400 |
Oct 10, 2024 | 140.90 | 141.34 | 140.70 | 140.86 | 140.11 | 201,000 |
Oct 9, 2024 | 139.66 | 141.01 | 139.43 | 140.83 | 140.08 | 179,600 |
Oct 8, 2024 | 138.50 | 139.37 | 138.35 | 139.20 | 138.46 | 157,100 |
Oct 7, 2024 | 138.35 | 138.52 | 137.49 | 137.60 | 136.86 | 256,000 |
Oct 4, 2024 | 138.23 | 138.46 | 137.30 | 138.39 | 137.65 | 344,500 |
Oct 3, 2024 | 136.68 | 137.27 | 136.21 | 136.99 | 136.26 | 215,800 |
Oct 2, 2024 | 136.23 | 136.81 | 135.74 | 136.60 | 135.87 | 138,500 |
Oct 1, 2024 | 137.89 | 138.02 | 136.04 | 136.51 | 135.78 | 411,000 |
Sep 30, 2024 | 137.25 | 138.20 | 136.85 | 138.05 | 137.31 | 248,600 |
Sep 27, 2024 | 0.36 Dividend | |||||
Sep 27, 2024 | 137.69 | 137.75 | 137.30 | 137.44 | 136.70 | 174,400 |
Sep 26, 2024 | 138.12 | 138.15 | 137.15 | 137.68 | 136.59 | 164,400 |
Sep 25, 2024 | 137.22 | 137.28 | 136.87 | 137.23 | 136.14 | 113,000 |
Sep 24, 2024 | 137.39 | 137.39 | 136.68 | 137.00 | 135.91 | 156,400 |
Sep 23, 2024 | 137.59 | 138.00 | 136.91 | 137.33 | 136.24 | 178,200 |
Sep 20, 2024 | 137.60 | 137.75 | 137.07 | 137.50 | 136.41 | 181,600 |
Sep 19, 2024 | 137.67 | 138.20 | 137.47 | 137.69 | 136.60 | 257,200 |
Sep 18, 2024 | 136.24 | 137.15 | 135.86 | 136.02 | 134.94 | 311,500 |
Sep 17, 2024 | 136.80 | 137.01 | 135.75 | 136.21 | 135.13 | 171,800 |
Sep 16, 2024 | 135.85 | 136.12 | 135.45 | 136.04 | 134.96 | 171,300 |
Sep 13, 2024 | 135.23 | 136.20 | 135.17 | 135.87 | 134.79 | 225,300 |
Sep 12, 2024 | 134.32 | 135.24 | 133.80 | 135.00 | 133.93 | 164,900 |
Sep 11, 2024 | 132.77 | 134.06 | 130.80 | 133.88 | 132.82 | 209,300 |
Sep 10, 2024 | 132.36 | 132.89 | 131.60 | 132.81 | 131.76 | 156,700 |
Sep 9, 2024 | 131.45 | 132.02 | 131.04 | 131.81 | 130.76 | 240,100 |
Sep 6, 2024 | 132.05 | 132.58 | 130.19 | 130.37 | 129.34 | 351,900 |
Sep 5, 2024 | 132.44 | 133.14 | 131.63 | 132.00 | 130.95 | 222,100 |
Sep 4, 2024 | 132.69 | 133.32 | 132.19 | 132.53 | 131.48 | 272,700 |
Sep 3, 2024 | 134.91 | 135.10 | 132.54 | 133.05 | 131.99 | 316,500 |
Aug 30, 2024 | 134.63 | 135.26 | 133.96 | 135.19 | 134.12 | 151,800 |
Aug 29, 2024 | 134.38 | 135.03 | 133.69 | 133.96 | 132.90 | 202,200 |
Aug 28, 2024 | 134.52 | 134.59 | 133.17 | 133.92 | 132.86 | 159,800 |
Aug 27, 2024 | 134.07 | 134.58 | 133.86 | 134.34 | 133.27 | 173,300 |
Aug 26, 2024 | 135.18 | 135.33 | 134.09 | 134.55 | 133.48 | 214,400 |
Aug 23, 2024 | 135.25 | 135.55 | 134.12 | 135.15 | 134.08 | 162,400 |
Aug 22, 2024 | 136.06 | 136.25 | 134.43 | 134.70 | 133.63 | 177,700 |
Aug 21, 2024 | 135.46 | 135.95 | 134.90 | 135.68 | 134.60 | 147,500 |
Aug 20, 2024 | 135.60 | 136.05 | 135.22 | 135.40 | 134.33 | 137,600 |
Aug 19, 2024 | 135.00 | 135.74 | 134.63 | 135.74 | 134.66 | 183,600 |
Aug 16, 2024 | 134.69 | 135.23 | 134.62 | 134.92 | 133.85 | 223,900 |
Aug 15, 2024 | 134.08 | 135.17 | 134.00 | 135.15 | 134.08 | 217,700 |
Aug 14, 2024 | 132.50 | 132.90 | 131.70 | 132.76 | 131.71 | 152,600 |
Aug 13, 2024 | 131.05 | 132.26 | 131.01 | 132.26 | 131.21 | 182,000 |
Aug 12, 2024 | 130.59 | 130.89 | 129.84 | 130.35 | 129.32 | 184,100 |
Aug 9, 2024 | 129.60 | 130.50 | 129.26 | 130.22 | 129.19 | 208,500 |
Aug 8, 2024 | 128.14 | 129.82 | 127.87 | 129.69 | 128.66 | 199,500 |
Aug 7, 2024 | 129.28 | 129.94 | 126.74 | 126.88 | 125.87 | 405,600 |
Aug 6, 2024 | 127.98 | 129.71 | 127.00 | 128.10 | 127.08 | 751,500 |
Aug 2, 2024 | 132.00 | 132.26 | 130.33 | 131.47 | 130.43 | 905,400 |
Aug 1, 2024 | 135.75 | 136.20 | 133.30 | 133.98 | 132.92 | 290,000 |
Jul 31, 2024 | 134.89 | 135.80 | 134.59 | 135.30 | 134.23 | 206,700 |
Jul 30, 2024 | 134.74 | 134.87 | 132.69 | 133.60 | 132.54 | 222,600 |
Jul 29, 2024 | 134.54 | 134.86 | 133.85 | 134.30 | 133.23 | 156,400 |
Jul 26, 2024 | 133.50 | 134.60 | 133.17 | 133.97 | 132.91 | 203,400 |
Jul 25, 2024 | 133.25 | 134.41 | 132.25 | 132.43 | 131.38 | 260,300 |
Jul 24, 2024 | 134.60 | 135.52 | 132.85 | 132.99 | 131.94 | 288,700 |
Jul 23, 2024 | 135.92 | 136.37 | 135.66 | 135.77 | 134.69 | 196,600 |
Jul 22, 2024 | 135.55 | 135.85 | 134.96 | 135.84 | 134.76 | 215,400 |
Jul 19, 2024 | 135.10 | 135.32 | 133.90 | 134.16 | 133.10 | 259,600 |
Jul 18, 2024 | 136.06 | 136.27 | 134.35 | 134.93 | 133.86 | 278,600 |
Jul 17, 2024 | 136.21 | 137.46 | 135.65 | 135.76 | 134.68 | 271,200 |
Jul 16, 2024 | 137.28 | 137.50 | 136.91 | 137.34 | 136.25 | 189,600 |
Jul 15, 2024 | 136.50 | 137.28 | 136.21 | 136.54 | 135.46 | 209,100 |
Jul 12, 2024 | 135.23 | 136.66 | 135.19 | 135.65 | 134.57 | 198,600 |
Jul 11, 2024 | 136.00 | 136.08 | 134.85 | 135.05 | 133.98 | 238,800 |
Jul 10, 2024 | 135.15 | 136.10 | 134.93 | 136.08 | 135.00 | 232,000 |
Jul 9, 2024 | 135.00 | 135.15 | 134.76 | 134.79 | 133.72 | 182,000 |
Jul 8, 2024 | 134.85 | 134.87 | 134.49 | 134.81 | 133.74 | 213,900 |
Jul 5, 2024 | 133.80 | 134.66 | 133.76 | 134.51 | 133.44 | 179,700 |
Jul 4, 2024 | 134.09 | 134.09 | 133.61 | 133.63 | 132.57 | 129,600 |
Jul 3, 2024 | 133.41 | 134.00 | 133.14 | 133.93 | 132.87 | 163,000 |
Jul 2, 2024 | 132.68 | 133.53 | 132.68 | 133.53 | 132.47 | 213,200 |
Jun 28, 2024 | 0.38 Dividend | |||||
Jun 28, 2024 | 133.45 | 134.15 | 132.33 | 132.46 | 131.41 | 343,500 |
Jun 27, 2024 | 133.36 | 133.92 | 133.14 | 133.42 | 131.99 | 139,900 |
Jun 26, 2024 | 132.88 | 133.60 | 132.82 | 133.53 | 132.10 | 160,600 |
Jun 25, 2024 | 132.47 | 132.88 | 132.37 | 132.88 | 131.45 | 120,400 |
Jun 24, 2024 | 133.00 | 133.40 | 132.30 | 132.33 | 130.91 | 234,200 |
Jun 21, 2024 | 133.36 | 133.46 | 132.97 | 133.11 | 131.68 | 224,100 |
Jun 20, 2024 | 133.98 | 134.04 | 132.98 | 133.16 | 131.73 | 341,900 |
Jun 19, 2024 | 134.02 | 134.22 | 133.75 | 134.09 | 132.65 | 314,800 |
Jun 18, 2024 | 133.82 | 133.95 | 133.54 | 133.84 | 132.40 | 308,300 |
Jun 17, 2024 | 132.68 | 133.94 | 132.51 | 133.59 | 132.16 | 275,800 |
Jun 14, 2024 | 132.63 | 132.75 | 132.24 | 132.66 | 131.24 | 309,100 |
Jun 13, 2024 | 132.69 | 132.81 | 132.20 | 132.75 | 131.33 | 197,100 |
Jun 12, 2024 | 131.80 | 132.84 | 131.80 | 132.30 | 130.88 | 201,600 |
Jun 11, 2024 | 130.95 | 131.39 | 130.57 | 131.39 | 129.98 | 147,300 |
Jun 10, 2024 | 130.70 | 131.21 | 130.62 | 131.14 | 129.73 | 213,200 |
Jun 7, 2024 | 130.25 | 131.36 | 130.10 | 130.76 | 129.36 | 213,100 |
Jun 6, 2024 | 130.36 | 130.45 | 129.70 | 130.02 | 128.62 | 158,700 |
Jun 5, 2024 | 129.16 | 130.24 | 128.98 | 130.24 | 128.84 | 195,100 |
Jun 4, 2024 | 128.05 | 128.77 | 127.90 | 128.59 | 127.21 | 130,000 |
Jun 3, 2024 | 128.29 | 128.33 | 127.00 | 128.05 | 126.68 | 186,200 |
May 31, 2024 | 127.31 | 127.84 | 125.90 | 127.83 | 126.46 | 230,500 |
May 30, 2024 | 127.95 | 127.95 | 127.00 | 127.25 | 125.88 | 157,700 |
May 29, 2024 | 128.09 | 128.62 | 127.90 | 128.33 | 126.95 | 127,100 |
May 28, 2024 | 128.65 | 128.66 | 128.10 | 128.65 | 127.27 | 184,900 |
May 27, 2024 | 128.80 | 129.30 | 128.66 | 128.92 | 127.54 | 159,700 |
May 24, 2024 | 128.75 | 128.91 | 128.44 | 128.78 | 127.40 | 212,300 |
May 23, 2024 | 129.56 | 129.56 | 128.31 | 128.51 | 127.13 | 255,200 |
May 22, 2024 | 129.15 | 129.24 | 128.59 | 129.00 | 127.62 | 162,700 |
May 21, 2024 | 128.68 | 129.10 | 128.56 | 129.04 | 127.65 | 173,000 |
May 17, 2024 | 128.20 | 128.23 | 127.85 | 128.20 | 126.82 | 173,500 |
May 16, 2024 | 128.40 | 128.76 | 128.09 | 128.11 | 126.73 | 220,500 |
May 15, 2024 | 127.43 | 128.33 | 127.43 | 128.30 | 126.92 | 263,200 |
May 14, 2024 | 126.58 | 127.20 | 126.45 | 127.13 | 125.77 | 117,900 |
May 13, 2024 | 127.16 | 127.16 | 126.55 | 126.72 | 125.36 | 163,300 |
May 10, 2024 | 126.71 | 126.84 | 126.40 | 126.79 | 125.43 | 129,500 |
May 9, 2024 | 126.43 | 126.59 | 126.04 | 126.59 | 125.23 | 172,500 |
May 8, 2024 | 126.06 | 126.50 | 126.02 | 126.43 | 125.07 | 140,300 |
May 7, 2024 | 125.92 | 126.59 | 125.92 | 126.40 | 125.04 | 160,700 |
May 6, 2024 | 124.93 | 125.64 | 124.75 | 125.64 | 124.29 | 180,200 |
May 3, 2024 | 123.99 | 124.63 | 123.80 | 124.49 | 123.15 | 227,500 |
May 2, 2024 | 123.06 | 123.12 | 122.05 | 122.85 | 121.53 | 201,700 |
May 1, 2024 | 123.05 | 123.94 | 122.45 | 122.55 | 121.23 | 226,900 |
Apr 30, 2024 | 124.22 | 124.61 | 123.06 | 123.06 | 121.74 | 176,400 |
Apr 29, 2024 | 124.04 | 124.21 | 123.45 | 124.00 | 122.67 | 185,600 |
Apr 26, 2024 | 123.15 | 124.01 | 123.12 | 123.67 | 122.34 | 161,600 |
Apr 25, 2024 | 121.89 | 122.50 | 121.51 | 122.43 | 121.12 | 223,300 |
Apr 24, 2024 | 123.59 | 123.70 | 122.88 | 123.29 | 121.97 | 205,200 |
Apr 23, 2024 | 122.35 | 123.00 | 122.18 | 122.91 | 121.59 | 193,400 |
Apr 22, 2024 | 121.61 | 122.38 | 121.07 | 121.95 | 120.64 | 265,100 |
Apr 19, 2024 | 122.13 | 122.36 | 120.89 | 121.17 | 119.87 | 290,000 |
Apr 18, 2024 | 122.93 | 123.28 | 122.25 | 122.41 | 121.10 | 224,700 |
Apr 17, 2024 | 124.38 | 124.38 | 122.70 | 122.70 | 121.38 | 239,100 |
Apr 16, 2024 | 124.06 | 124.38 | 123.66 | 124.00 | 122.67 | 253,000 |
Apr 15, 2024 | 125.90 | 126.00 | 123.60 | 123.80 | 122.47 | 392,200 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%