Cboe US - Delayed Quote USD
Vanguard U.S. Value Factor ETF Shares (VFVA)
116.69
-0.55
(-0.47%)
At close: 3:59:51 PM EDT
116.69
0.00
(0.00%)
After hours: 4:05:11 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 19, 2025 | 115.84 | 116.69 | 116.35 | 116.69 | 116.69 | 16,748 |
May 16, 2025 | 116.62 | 117.40 | 115.92 | 117.24 | 117.24 | 7,900 |
May 15, 2025 | 115.45 | 116.44 | 114.95 | 116.44 | 116.44 | 20,600 |
May 14, 2025 | 116.82 | 116.82 | 115.65 | 115.85 | 115.85 | 12,600 |
May 13, 2025 | 116.36 | 117.36 | 116.18 | 116.80 | 116.80 | 18,500 |
May 12, 2025 | 114.78 | 117.40 | 114.78 | 116.28 | 116.28 | 32,800 |
May 9, 2025 | 111.64 | 112.16 | 111.23 | 111.48 | 111.48 | 12,800 |
May 8, 2025 | 109.60 | 111.96 | 109.47 | 111.25 | 111.25 | 15,000 |
May 7, 2025 | 109.14 | 109.35 | 108.08 | 108.82 | 108.82 | 150,800 |
May 6, 2025 | 108.66 | 109.51 | 108.40 | 108.45 | 108.45 | 21,200 |
May 5, 2025 | 109.19 | 110.44 | 109.19 | 109.47 | 109.47 | 46,700 |
May 2, 2025 | 109.02 | 110.65 | 109.02 | 110.42 | 110.42 | 31,800 |
May 1, 2025 | 107.49 | 109.00 | 107.06 | 107.88 | 107.88 | 61,700 |
Apr 30, 2025 | 106.53 | 107.75 | 105.88 | 107.49 | 107.49 | 26,700 |
Apr 29, 2025 | 107.16 | 108.60 | 107.03 | 108.26 | 108.26 | 78,300 |
Apr 28, 2025 | 107.29 | 108.33 | 106.68 | 107.68 | 107.68 | 84,700 |
Apr 25, 2025 | 106.84 | 107.44 | 106.70 | 107.33 | 107.33 | 69,100 |
Apr 24, 2025 | 105.30 | 107.77 | 104.84 | 107.63 | 107.63 | 197,600 |
Apr 23, 2025 | 105.61 | 108.52 | 105.01 | 105.24 | 105.24 | 402,400 |
Apr 22, 2025 | 102.46 | 104.39 | 100.98 | 104.05 | 104.05 | 482,900 |
Apr 21, 2025 | 102.47 | 102.55 | 100.55 | 101.54 | 101.54 | 19,400 |
Apr 17, 2025 | 102.50 | 103.83 | 102.34 | 103.28 | 103.28 | 11,900 |
Apr 16, 2025 | 102.87 | 103.32 | 101.05 | 102.06 | 102.06 | 34,900 |
Apr 15, 2025 | 103.12 | 104.21 | 102.72 | 102.92 | 102.92 | 15,000 |
Apr 14, 2025 | 104.01 | 104.02 | 101.99 | 103.24 | 103.24 | 23,600 |
Apr 11, 2025 | 101.05 | 102.31 | 99.36 | 102.31 | 102.31 | 40,300 |
Apr 10, 2025 | 104.27 | 104.28 | 99.08 | 101.11 | 101.11 | 37,100 |
Apr 9, 2025 | 96.92 | 107.50 | 96.08 | 106.81 | 106.81 | 47,900 |
Apr 8, 2025 | 103.35 | 103.68 | 96.47 | 97.51 | 97.51 | 65,700 |
Apr 7, 2025 | 98.41 | 103.00 | 96.72 | 100.34 | 100.34 | 61,500 |
Apr 4, 2025 | 103.92 | 103.92 | 100.64 | 101.24 | 101.24 | 96,300 |
Apr 3, 2025 | 112.00 | 112.00 | 107.04 | 107.11 | 107.11 | 57,300 |
Apr 2, 2025 | 112.94 | 115.47 | 112.94 | 115.45 | 115.45 | 18,000 |
Apr 1, 2025 | 114.06 | 114.61 | 112.80 | 114.04 | 114.04 | 71,000 |
Mar 31, 2025 | 112.30 | 114.46 | 112.08 | 114.00 | 114.00 | 39,200 |
Mar 28, 2025 | 115.75 | 115.75 | 113.10 | 113.70 | 113.70 | 10,500 |
Mar 27, 2025 | 116.06 | 116.43 | 115.50 | 115.96 | 115.96 | 16,700 |
Mar 26, 2025 | 116.56 | 117.49 | 115.93 | 116.36 | 116.36 | 12,300 |
Mar 25, 2025 | 0.697 Dividend | |||||
Mar 25, 2025 | 117.17 | 117.24 | 116.28 | 116.28 | 116.28 | 11,400 |
Mar 24, 2025 | 116.47 | 117.71 | 116.47 | 117.58 | 116.89 | 10,600 |
Mar 21, 2025 | 115.12 | 115.72 | 114.48 | 115.31 | 114.63 | 7,900 |
Mar 20, 2025 | 116.17 | 117.32 | 116.00 | 116.35 | 115.66 | 9,300 |
Mar 19, 2025 | 115.68 | 117.33 | 115.68 | 116.80 | 116.11 | 10,800 |
Mar 18, 2025 | 115.50 | 115.63 | 115.14 | 115.46 | 114.78 | 14,400 |
Mar 17, 2025 | 114.24 | 116.04 | 114.24 | 115.83 | 115.14 | 19,400 |
Mar 14, 2025 | 112.87 | 114.38 | 112.76 | 114.38 | 113.70 | 8,300 |
Mar 13, 2025 | 112.99 | 113.98 | 111.37 | 111.86 | 111.20 | 21,300 |
Mar 12, 2025 | 114.17 | 114.17 | 112.00 | 112.93 | 112.26 | 71,700 |
Mar 11, 2025 | 114.41 | 114.41 | 112.46 | 113.30 | 112.63 | 23,400 |
Mar 10, 2025 | 115.08 | 116.20 | 113.92 | 114.37 | 113.69 | 18,800 |
Mar 7, 2025 | 115.60 | 116.74 | 114.95 | 116.50 | 115.81 | 36,300 |
Mar 6, 2025 | 115.04 | 115.88 | 114.75 | 115.45 | 114.77 | 21,000 |
Mar 5, 2025 | 114.95 | 116.10 | 114.23 | 115.85 | 115.16 | 13,400 |
Mar 4, 2025 | 116.01 | 116.33 | 113.83 | 114.70 | 114.02 | 19,500 |
Mar 3, 2025 | 119.86 | 120.07 | 116.44 | 117.07 | 116.38 | 22,600 |
Feb 28, 2025 | 118.66 | 119.48 | 118.15 | 119.34 | 118.63 | 47,100 |
Feb 27, 2025 | 119.39 | 119.76 | 118.42 | 118.42 | 117.72 | 24,700 |
Feb 26, 2025 | 120.39 | 120.49 | 119.07 | 119.37 | 118.67 | 19,200 |
Feb 25, 2025 | 119.98 | 120.57 | 119.36 | 119.88 | 119.17 | 13,700 |
Feb 24, 2025 | 120.17 | 120.53 | 119.80 | 119.90 | 119.19 | 15,000 |
Feb 21, 2025 | 122.38 | 122.46 | 119.73 | 119.86 | 119.15 | 24,300 |
Feb 20, 2025 | 122.34 | 122.34 | 121.48 | 122.18 | 121.45 | 12,000 |
Feb 19, 2025 | 122.00 | 122.78 | 122.00 | 122.65 | 121.92 | 12,800 |
Feb 18, 2025 | 122.27 | 122.96 | 122.04 | 122.96 | 122.23 | 16,200 |
Feb 14, 2025 | 122.22 | 122.82 | 122.00 | 122.09 | 121.37 | 21,500 |
Feb 13, 2025 | 121.26 | 121.83 | 120.96 | 121.76 | 121.04 | 20,900 |
Feb 12, 2025 | 120.62 | 121.06 | 120.51 | 120.66 | 119.94 | 4,200 |
Feb 11, 2025 | 120.79 | 121.87 | 120.79 | 121.85 | 121.13 | 12,200 |
Feb 10, 2025 | 121.64 | 121.64 | 120.98 | 121.30 | 120.58 | 20,300 |
Feb 7, 2025 | 122.43 | 122.43 | 120.98 | 120.98 | 120.26 | 11,200 |
Feb 6, 2025 | 122.93 | 122.93 | 121.74 | 122.25 | 121.53 | 9,600 |
Feb 5, 2025 | 122.24 | 122.72 | 121.65 | 122.72 | 121.99 | 31,400 |
Feb 4, 2025 | 120.69 | 122.15 | 120.69 | 122.12 | 121.40 | 15,900 |
Feb 3, 2025 | 120.31 | 121.83 | 119.55 | 120.81 | 120.09 | 28,600 |
Jan 31, 2025 | 124.36 | 124.36 | 122.32 | 122.57 | 121.84 | 9,400 |
Jan 30, 2025 | 124.44 | 124.85 | 123.47 | 124.21 | 123.47 | 13,200 |
Jan 29, 2025 | 123.83 | 124.30 | 123.14 | 123.69 | 122.96 | 15,700 |
Jan 28, 2025 | 124.25 | 124.29 | 123.18 | 123.50 | 122.77 | 16,400 |
Jan 27, 2025 | 122.93 | 124.76 | 122.93 | 124.32 | 123.58 | 48,800 |
Jan 24, 2025 | 123.75 | 123.88 | 123.42 | 123.53 | 122.80 | 15,200 |
Jan 23, 2025 | 122.90 | 123.86 | 122.90 | 123.79 | 123.06 | 51,500 |
Jan 22, 2025 | 123.95 | 123.95 | 122.95 | 122.99 | 122.26 | 79,600 |
Jan 21, 2025 | 123.33 | 124.12 | 123.33 | 123.95 | 123.22 | 41,200 |
Jan 17, 2025 | 122.89 | 123.00 | 122.52 | 122.78 | 122.05 | 31,300 |
Jan 16, 2025 | 121.87 | 122.11 | 121.24 | 122.10 | 121.37 | 15,300 |
Jan 15, 2025 | 122.65 | 122.65 | 121.49 | 121.94 | 121.22 | 13,500 |
Jan 14, 2025 | 119.22 | 120.03 | 118.81 | 120.03 | 119.32 | 16,800 |
Jan 13, 2025 | 116.92 | 118.64 | 116.88 | 118.64 | 117.94 | 20,300 |
Jan 10, 2025 | 118.11 | 118.16 | 116.89 | 117.20 | 116.51 | 11,800 |
Jan 8, 2025 | 118.78 | 118.81 | 117.60 | 118.75 | 118.04 | 12,800 |
Jan 7, 2025 | 119.86 | 120.35 | 118.65 | 119.11 | 118.40 | 13,300 |
Jan 6, 2025 | 119.96 | 120.89 | 119.21 | 119.26 | 118.55 | 18,200 |
Jan 3, 2025 | 118.83 | 119.24 | 117.69 | 119.15 | 118.44 | 21,000 |
Jan 2, 2025 | 119.64 | 119.98 | 117.89 | 118.29 | 117.58 | 24,900 |
Dec 31, 2024 | 118.63 | 118.72 | 118.05 | 118.38 | 117.68 | 16,300 |
Dec 30, 2024 | 117.46 | 118.10 | 116.69 | 117.75 | 117.05 | 20,200 |
Dec 27, 2024 | 119.23 | 119.49 | 117.79 | 118.44 | 117.74 | 8,800 |
Dec 26, 2024 | 118.74 | 119.50 | 118.43 | 119.50 | 118.80 | 32,300 |
Dec 24, 2024 | 118.34 | 119.00 | 117.88 | 118.99 | 118.28 | 11,300 |
Dec 23, 2024 | 0.754 Dividend | |||||
Dec 23, 2024 | 117.34 | 118.07 | 116.91 | 118.07 | 117.37 | 8,600 |
Dec 20, 2024 | 117.09 | 119.44 | 116.84 | 118.46 | 117.01 | 14,600 |
Dec 19, 2024 | 119.18 | 119.44 | 117.31 | 117.34 | 115.90 | 9,000 |
Dec 18, 2024 | 122.50 | 122.58 | 118.06 | 118.12 | 116.67 | 15,000 |
Dec 17, 2024 | 122.87 | 122.87 | 121.85 | 121.98 | 120.49 | 10,000 |
Dec 16, 2024 | 124.02 | 124.28 | 123.24 | 123.28 | 121.77 | 26,700 |
Dec 13, 2024 | 124.75 | 124.75 | 123.78 | 124.00 | 122.48 | 12,100 |
Dec 12, 2024 | 125.80 | 125.80 | 124.87 | 124.87 | 123.34 | 8,500 |
Dec 11, 2024 | 126.58 | 126.58 | 125.68 | 125.93 | 124.38 | 56,200 |
Dec 10, 2024 | 126.48 | 126.48 | 125.28 | 125.63 | 124.09 | 3,900 |
Dec 9, 2024 | 127.01 | 127.48 | 126.26 | 126.26 | 124.71 | 8,700 |
Dec 6, 2024 | 126.61 | 126.61 | 126.13 | 126.32 | 124.77 | 5,600 |
Dec 5, 2024 | 127.80 | 127.80 | 126.86 | 126.86 | 125.31 | 6,300 |
Dec 4, 2024 | 128.03 | 128.03 | 126.88 | 127.67 | 126.11 | 11,400 |
Dec 3, 2024 | 129.17 | 129.21 | 127.86 | 128.03 | 126.46 | 9,600 |
Dec 2, 2024 | 129.00 | 129.14 | 127.97 | 128.90 | 127.32 | 21,600 |
Nov 29, 2024 | 129.31 | 129.65 | 128.96 | 128.96 | 127.38 | 2,300 |
Nov 27, 2024 | 129.30 | 129.89 | 128.75 | 128.75 | 127.17 | 13,700 |
Nov 26, 2024 | 129.61 | 129.61 | 128.25 | 128.67 | 127.09 | 18,300 |
Nov 25, 2024 | 129.48 | 130.84 | 129.48 | 130.02 | 128.43 | 13,700 |
Nov 22, 2024 | 126.64 | 128.41 | 126.64 | 128.27 | 126.70 | 9,700 |
Nov 21, 2024 | 125.25 | 126.76 | 125.05 | 126.52 | 124.97 | 20,200 |
Nov 20, 2024 | 124.35 | 124.67 | 123.83 | 124.67 | 123.15 | 12,000 |
Nov 19, 2024 | 124.20 | 124.74 | 123.87 | 124.54 | 123.01 | 12,900 |
Nov 18, 2024 | 125.42 | 125.57 | 125.10 | 125.27 | 123.73 | 10,700 |
Nov 15, 2024 | 125.50 | 126.03 | 124.61 | 124.97 | 123.44 | 5,200 |
Nov 14, 2024 | 126.71 | 126.71 | 125.40 | 125.50 | 123.96 | 7,300 |
Nov 13, 2024 | 126.97 | 126.97 | 126.04 | 126.04 | 124.50 | 7,300 |
Nov 12, 2024 | 127.57 | 127.60 | 126.25 | 126.31 | 124.76 | 8,500 |
Nov 11, 2024 | 127.00 | 128.18 | 127.00 | 127.76 | 126.19 | 18,900 |
Nov 8, 2024 | 126.22 | 126.25 | 125.59 | 126.14 | 124.59 | 17,900 |
Nov 7, 2024 | 127.43 | 127.44 | 126.04 | 126.31 | 124.76 | 17,700 |
Nov 6, 2024 | 124.20 | 127.81 | 121.62 | 127.61 | 126.05 | 25,100 |
Nov 5, 2024 | 119.29 | 120.93 | 119.04 | 120.93 | 119.45 | 7,500 |
Nov 4, 2024 | 119.41 | 120.14 | 119.30 | 119.34 | 117.88 | 14,700 |
Nov 1, 2024 | 120.16 | 120.33 | 119.25 | 119.25 | 117.79 | 9,300 |
Oct 31, 2024 | 120.49 | 121.16 | 119.47 | 119.47 | 118.01 | 8,700 |
Oct 30, 2024 | 119.80 | 121.67 | 119.80 | 120.37 | 118.89 | 8,800 |
Oct 29, 2024 | 120.27 | 120.54 | 120.11 | 120.11 | 118.64 | 5,300 |
Oct 28, 2024 | 119.61 | 121.24 | 119.61 | 121.06 | 119.57 | 15,400 |
Oct 25, 2024 | 120.89 | 121.03 | 119.42 | 119.47 | 118.01 | 5,100 |
Oct 24, 2024 | 120.41 | 120.42 | 119.82 | 120.35 | 118.88 | 8,600 |
Oct 23, 2024 | 120.45 | 120.45 | 119.64 | 120.12 | 118.65 | 10,200 |
Oct 22, 2024 | 120.83 | 120.93 | 120.43 | 120.78 | 119.30 | 6,500 |
Oct 21, 2024 | 123.09 | 123.11 | 121.05 | 121.05 | 119.57 | 7,300 |
Oct 18, 2024 | 123.29 | 123.29 | 122.75 | 123.12 | 121.61 | 10,100 |
Oct 17, 2024 | 123.20 | 123.38 | 122.75 | 123.38 | 121.87 | 5,700 |
Oct 16, 2024 | 122.91 | 123.21 | 122.81 | 122.95 | 121.44 | 13,300 |
Oct 15, 2024 | 121.53 | 122.78 | 121.34 | 121.34 | 119.85 | 21,400 |
Oct 14, 2024 | 122.14 | 122.14 | 121.00 | 121.95 | 120.46 | 11,400 |
Oct 11, 2024 | 120.08 | 121.75 | 120.08 | 121.73 | 120.24 | 12,500 |
Oct 10, 2024 | 119.87 | 119.93 | 119.54 | 119.93 | 118.46 | 6,400 |
Oct 9, 2024 | 119.02 | 120.30 | 119.02 | 119.99 | 118.52 | 4,600 |
Oct 8, 2024 | 119.17 | 119.35 | 118.82 | 119.22 | 117.76 | 8,400 |
Oct 7, 2024 | 120.24 | 120.31 | 119.30 | 119.87 | 118.40 | 12,000 |
Oct 4, 2024 | 120.47 | 120.55 | 119.97 | 120.55 | 119.08 | 6,500 |
Oct 3, 2024 | 119.63 | 119.63 | 118.60 | 119.03 | 117.57 | 9,400 |
Oct 2, 2024 | 120.05 | 120.11 | 119.20 | 119.42 | 117.96 | 5,600 |
Oct 1, 2024 | 120.64 | 120.64 | 118.91 | 119.66 | 118.19 | 16,100 |
Sep 30, 2024 | 120.05 | 120.60 | 119.39 | 120.54 | 119.06 | 66,700 |
Sep 27, 2024 | 119.94 | 121.15 | 119.94 | 120.32 | 118.85 | 12,000 |
Sep 26, 2024 | 0.676 Dividend | |||||
Sep 26, 2024 | 119.00 | 119.42 | 119.00 | 119.32 | 117.86 | 11,700 |
Sep 25, 2024 | 120.05 | 120.09 | 118.64 | 118.73 | 116.61 | 8,200 |
Sep 24, 2024 | 120.00 | 120.88 | 120.00 | 120.34 | 118.19 | 15,000 |
Sep 23, 2024 | 120.41 | 120.82 | 119.81 | 120.16 | 118.01 | 14,600 |
Sep 20, 2024 | 121.07 | 121.07 | 119.89 | 120.07 | 117.92 | 6,900 |
Sep 19, 2024 | 121.63 | 121.81 | 120.74 | 121.51 | 119.34 | 16,400 |
Sep 18, 2024 | 119.36 | 120.97 | 119.00 | 119.39 | 117.26 | 17,000 |
Sep 17, 2024 | 119.04 | 120.09 | 119.00 | 119.30 | 117.17 | 10,700 |
Sep 16, 2024 | 117.79 | 118.44 | 117.61 | 118.38 | 116.26 | 43,500 |
Sep 13, 2024 | 116.04 | 117.47 | 116.04 | 117.32 | 115.22 | 12,100 |
Sep 12, 2024 | 114.75 | 115.58 | 114.04 | 115.20 | 113.14 | 4,900 |
Sep 11, 2024 | 114.32 | 114.32 | 111.99 | 114.24 | 112.20 | 8,200 |
Sep 10, 2024 | 115.45 | 115.45 | 113.59 | 114.39 | 112.34 | 14,800 |
Sep 9, 2024 | 115.32 | 116.26 | 115.11 | 115.31 | 113.25 | 16,200 |
Sep 6, 2024 | 116.91 | 117.55 | 114.91 | 115.11 | 113.05 | 15,000 |
Sep 5, 2024 | 118.26 | 118.26 | 116.83 | 116.92 | 114.83 | 9,900 |
Sep 4, 2024 | 118.38 | 119.06 | 117.62 | 117.78 | 115.67 | 12,600 |
Sep 3, 2024 | 119.77 | 120.44 | 118.30 | 118.58 | 116.46 | 14,200 |
Aug 30, 2024 | 120.54 | 120.88 | 119.71 | 120.88 | 118.71 | 9,200 |
Aug 29, 2024 | 120.12 | 120.82 | 119.15 | 120.08 | 117.94 | 12,100 |
Aug 28, 2024 | 119.66 | 119.78 | 118.82 | 119.46 | 117.32 | 8,100 |
Aug 27, 2024 | 119.60 | 119.79 | 119.44 | 119.66 | 117.52 | 6,000 |
Aug 26, 2024 | 120.93 | 121.16 | 120.16 | 120.21 | 118.06 | 13,600 |
Aug 23, 2024 | 117.72 | 120.37 | 117.72 | 120.14 | 117.99 | 34,800 |
Aug 22, 2024 | 117.91 | 117.91 | 116.93 | 116.94 | 114.85 | 17,200 |
Aug 21, 2024 | 117.30 | 117.47 | 116.85 | 117.46 | 115.36 | 17,300 |
Aug 20, 2024 | 117.80 | 117.80 | 116.54 | 116.58 | 114.49 | 19,000 |
Aug 19, 2024 | 116.76 | 117.93 | 116.76 | 117.84 | 115.73 | 26,800 |
Aug 16, 2024 | 115.81 | 116.92 | 115.81 | 116.74 | 114.65 | 8,300 |
Aug 15, 2024 | 115.69 | 116.57 | 115.66 | 116.10 | 114.02 | 13,000 |
Aug 14, 2024 | 114.40 | 114.42 | 113.72 | 114.04 | 112.00 | 18,200 |
Aug 13, 2024 | 113.31 | 114.05 | 112.70 | 114.01 | 111.97 | 21,300 |
Aug 12, 2024 | 114.01 | 114.01 | 112.58 | 112.71 | 110.69 | 16,800 |
Aug 9, 2024 | 113.88 | 113.88 | 113.06 | 113.40 | 111.37 | 19,500 |
Aug 8, 2024 | 112.41 | 113.59 | 112.32 | 113.49 | 111.46 | 19,900 |
Aug 7, 2024 | 114.12 | 114.24 | 111.46 | 111.51 | 109.52 | 56,300 |
Aug 6, 2024 | 112.02 | 113.70 | 111.75 | 112.39 | 110.38 | 22,800 |
Aug 5, 2024 | 111.76 | 112.62 | 109.88 | 111.91 | 109.91 | 54,800 |
Aug 2, 2024 | 116.83 | 116.90 | 114.27 | 115.18 | 113.12 | 80,800 |
Aug 1, 2024 | 122.93 | 122.96 | 118.61 | 119.36 | 117.23 | 41,700 |
Jul 31, 2024 | 123.49 | 124.36 | 122.29 | 122.66 | 120.47 | 31,600 |
Jul 30, 2024 | 121.89 | 122.64 | 121.81 | 122.40 | 120.22 | 60,100 |
Jul 29, 2024 | 122.30 | 122.30 | 121.06 | 121.35 | 119.18 | 57,600 |
Jul 26, 2024 | 121.49 | 122.06 | 120.98 | 121.90 | 119.72 | 52,500 |
Jul 25, 2024 | 118.87 | 121.09 | 118.80 | 120.06 | 117.91 | 80,300 |
Jul 24, 2024 | 119.68 | 120.50 | 118.70 | 118.72 | 116.60 | 67,100 |
Jul 23, 2024 | 119.80 | 120.40 | 119.00 | 119.94 | 117.80 | 109,500 |
Jul 22, 2024 | 118.83 | 119.90 | 117.79 | 119.84 | 117.70 | 99,900 |
Jul 19, 2024 | 119.48 | 119.87 | 118.68 | 118.81 | 116.69 | 20,300 |
Jul 18, 2024 | 120.78 | 121.72 | 119.54 | 119.77 | 117.63 | 21,100 |
Jul 17, 2024 | 119.77 | 121.33 | 119.77 | 121.21 | 119.05 | 8,800 |
Jul 16, 2024 | 117.72 | 120.67 | 117.72 | 120.67 | 118.51 | 60,500 |
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 115.23 | 42,000 |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 113.93 | 5,900 |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 113.34 | 15,200 |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 110.46 | 4,300 |
Jul 9, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 109.33 | 17,800 |
Jul 8, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 109.58 | 11,000 |
Jul 5, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 109.28 | 18,000 |
Jul 3, 2024 | 112.68 | 113.13 | 112.55 | 112.61 | 110.60 | 4,400 |
Jul 2, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 110.64 | 8,300 |
Jul 1, 2024 | 113.45 | 113.93 | 112.38 | 112.43 | 110.42 | 42,200 |
Jun 28, 2024 | 112.15 | 113.38 | 112.15 | 113.07 | 111.05 | 13,000 |
Jun 27, 2024 | 0.786 Dividend | |||||
Jun 27, 2024 | 111.95 | 111.95 | 111.40 | 111.86 | 109.86 | 12,400 |
Jun 26, 2024 | 112.62 | 112.75 | 112.13 | 112.75 | 109.97 | 33,700 |
Jun 25, 2024 | 114.06 | 114.06 | 112.56 | 112.82 | 110.03 | 23,600 |
Jun 24, 2024 | 113.01 | 114.47 | 113.01 | 114.08 | 111.26 | 11,400 |
Jun 21, 2024 | 112.94 | 112.96 | 112.64 | 112.92 | 110.13 | 17,400 |
Jun 20, 2024 | 112.33 | 112.96 | 112.33 | 112.71 | 109.92 | 32,100 |
Jun 18, 2024 | 111.99 | 112.46 | 111.99 | 112.17 | 109.40 | 7,200 |
Jun 17, 2024 | 110.71 | 111.93 | 110.54 | 111.89 | 109.13 | 13,700 |
Jun 14, 2024 | 111.30 | 111.30 | 110.50 | 110.91 | 108.16 | 8,600 |
Jun 13, 2024 | 113.50 | 113.50 | 111.97 | 112.49 | 109.71 | 25,900 |
Jun 12, 2024 | 114.84 | 114.96 | 113.47 | 113.61 | 110.80 | 5,300 |
Jun 11, 2024 | 113.20 | 113.20 | 112.30 | 112.85 | 110.06 | 8,600 |
Jun 10, 2024 | 113.89 | 113.94 | 112.75 | 113.71 | 110.90 | 26,400 |
Jun 7, 2024 | 113.58 | 114.36 | 113.58 | 113.81 | 111.00 | 12,000 |
Jun 6, 2024 | 114.43 | 114.58 | 114.19 | 114.30 | 111.47 | 10,600 |
Jun 5, 2024 | 114.10 | 114.49 | 113.65 | 114.49 | 111.66 | 8,900 |
Jun 4, 2024 | 114.54 | 114.88 | 113.91 | 113.93 | 111.12 | 5,600 |
Jun 3, 2024 | 116.95 | 116.95 | 115.01 | 115.40 | 112.55 | 13,500 |
May 31, 2024 | 114.83 | 116.38 | 114.83 | 116.38 | 113.50 | 22,400 |
May 30, 2024 | 113.31 | 114.37 | 113.31 | 114.27 | 111.44 | 6,900 |
May 29, 2024 | 113.06 | 113.15 | 112.81 | 112.87 | 110.08 | 8,800 |
May 28, 2024 | 115.32 | 115.64 | 114.28 | 114.49 | 111.66 | 8,500 |
May 24, 2024 | 114.96 | 115.08 | 114.84 | 114.99 | 112.15 | 5,600 |
May 23, 2024 | 115.97 | 115.97 | 114.09 | 114.31 | 111.48 | 5,900 |
May 22, 2024 | 116.42 | 116.44 | 115.63 | 115.97 | 113.10 | 4,500 |
May 21, 2024 | 116.74 | 117.08 | 116.68 | 116.93 | 114.04 | 13,000 |
May 20, 2024 | 117.86 | 117.90 | 117.08 | 117.08 | 114.19 | 7,600 |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.24
+2.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.77
+2.45%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.57
+1.78%
BLOK Amplify Transformational Data Sharing ETF
48.72
+1.69%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
79.69
+1.40%
IDX VanEck Indonesia Index ETF
14.56
+1.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.35
+1.39%
EPU iShares MSCI Peru ETF
45.16
+1.32%
GLD SPDR Gold Shares
298.03
+1.29%
IAU iShares Gold Trust
60.97
+1.28%
EWD iShares MSCI Sweden ETF
46.19
+1.27%
SMIN iShares MSCI India Small-Cap ETF
74.32
+1.25%
BBP Virtus LifeSci Biotech Products ETF
56.26
+1.69%
EZU iShares MSCI Eurozone ETF
58.77
+1.21%
IDMO Invesco S&P International Developed Momentum ETF
49.11
+1.15%
FEZ SPDR EURO STOXX 50 ETF
59.47
+1.14%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.14%
EWL iShares MSCI Switzerland ETF
55.02
+1.12%
FLLA Franklin FTSE Latin America ETF
21.65
+1.07%
ECH iShares MSCI Chile ETF
32.96
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
INTF iShares International Equity Factor ETF
33.52
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.65
+1.02%
COPX Global X Copper Miners ETF
39.93
+1.01%
XLV The Health Care Select Sector SPDR Fund
134.37
+0.96%
IMTM iShares MSCI Intl Momentum Factor ETF
43.95
+0.94%
EFV iShares MSCI EAFE Value ETF
62.99
+0.93%
IYH iShares U.S. Healthcare ETF
56.23
+0.92%
IEFA iShares Core MSCI EAFE ETF
81.82
+0.91%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.84%
QINT American Century Quality Diversified International ETF
56.58
+0.84%
VHT Vanguard Health Care Index Fund ETF Shares
246.51
+0.83%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.82
+0.83%
IDEV iShares Core MSCI International Developed Markets ETF
74.43
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.57
+0.90%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.81%
AGNG Global X Aging Population ETF
31.30
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
SCHF Schwab International Equity ETF
21.36
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.30
+0.79%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
FLEU Franklin FTSE Eurozone ETF
30.31
+1.11%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.39
+0.76%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.89
+0.76%
IDHQ Invesco S&P International Developed Quality ETF
32.24
+0.75%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.74%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.53
+0.73%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.00
+0.72%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.72%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.14
+0.71%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.54
+0.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.21
+0.68%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.50
+0.65%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.17
+0.81%
UTES Virtus Reaves Utilities ETF
72.68
+0.64%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+0.62%
FBZ First Trust Brazil AlphaDEX Fund
11.33
+0.59%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
CGW Invesco S&P Global Water Index ETF
60.82
+0.58%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.22
+0.58%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.95
+0.53%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.86
+0.56%
RTH VanEck Retail ETF
238.66
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
110.60
+0.54%
PPA Invesco Aerospace & Defense ETF
132.26
+0.53%
WLDR Affinity World Leaders Equity ETF
31.21
+0.32%
EPI WisdomTree India Earnings Fund
46.75
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
DGT SPDR Global Dow ETF
146.53
+0.51%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.49%
QWLD SPDR MSCI World StrategicFactors ETF
132.87
+0.52%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.49%
EYLD Cambria Emerging Shareholder Yield ETF
34.02
+0.47%
FXU First Trust Utilities AlphaDEX Fund
43.29
+0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.46%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
VPU Vanguard Utilities Index Fund ETF Shares
178.39
+0.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.42%
EWJV iShares MSCI Japan Value ETF
34.66
+0.41%
SPHQ Invesco S&P 500 Quality ETF
70.73
+0.40%
FTLS First Trust Long/Short Equity ETF
65.61
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.37%
EWC iShares MSCI Canada ETF
44.05
+0.36%
GLOF iShares Global Equity Factor ETF
46.27
+0.36%
USCI United States Commodity Index Fund, LP
71.69
+0.35%
IYK iShares US Consumer Staples ETF
70.99
+0.35%