Cboe CA - Delayed Quote CAD
Vanguard Global Aggregate Bond Index ETF (CAD-hedged) (VGAB.NE)
20.96
-0.04
(-0.19%)
At close: January 22 at 3:59:30 PM EST
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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 20.92 | 20.98 | 20.92 | 20.96 | 20.96 | 13,184 |
Jan 21, 2025 | 20.98 | 21.00 | 20.97 | 21.00 | 21.00 | 19,811 |
Jan 20, 2025 | 20.87 | 21.04 | 20.87 | 21.04 | 21.04 | 18,396 |
Jan 17, 2025 | 21.07 | 21.07 | 20.93 | 20.94 | 20.94 | 24,369 |
Jan 16, 2025 | 20.92 | 20.94 | 20.92 | 20.92 | 20.92 | 14,043 |
Jan 15, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | 20.90 | 43,946 |
Jan 14, 2025 | 20.84 | 20.84 | 20.72 | 20.74 | 20.74 | 18,757 |
Jan 13, 2025 | 20.87 | 20.87 | 20.74 | 20.75 | 20.75 | 5,247 |
Jan 10, 2025 | 20.90 | 20.90 | 20.76 | 20.76 | 20.76 | 27,218 |
Jan 9, 2025 | 20.85 | 20.85 | 20.82 | 20.88 | 20.88 | 4,803 |
Jan 8, 2025 | 20.83 | 20.87 | 20.83 | 20.87 | 20.87 | 6,560 |
Jan 7, 2025 | 20.92 | 20.92 | 20.87 | 20.88 | 20.88 | 7,654 |
Jan 6, 2025 | 20.96 | 20.96 | 20.92 | 20.94 | 20.94 | 7,097 |
Jan 3, 2025 | 21.00 | 21.00 | 20.95 | 20.96 | 20.96 | 14,586 |
Jan 2, 2025 | 21.03 | 21.04 | 20.97 | 20.99 | 20.99 | 3,751 |
Dec 31, 2024 | 21.04 | 21.04 | 20.97 | 20.99 | 20.99 | 10,057 |
Dec 30, 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 21.01 | 9,591 |
Dec 27, 2024 | 20.99 | 20.99 | 20.93 | 20.94 | 20.94 | 13,370 |
Dec 24, 2024 | 0.20 Dividend | |||||
Dec 24, 2024 | 20.63 | 20.97 | 20.62 | 20.97 | 20.97 | 183,713 |
Dec 23, 2024 | 21.24 | 21.24 | 21.20 | 21.19 | 20.99 | 5,805 |
Dec 20, 2024 | 21.37 | 21.37 | 21.26 | 21.26 | 21.06 | 200 |
Dec 19, 2024 | 21.26 | 21.26 | 21.18 | 21.21 | 21.01 | 15,288 |
Dec 18, 2024 | 21.38 | 21.38 | 21.25 | 21.25 | 21.05 | 22,866 |
Dec 17, 2024 | 21.38 | 21.39 | 21.36 | 21.36 | 21.16 | 5,639 |
Dec 16, 2024 | 21.40 | 21.40 | 21.37 | 21.38 | 21.18 | 9,406 |
Dec 13, 2024 | 21.42 | 21.42 | 21.36 | 21.37 | 21.17 | 15,504 |
Dec 12, 2024 | 21.46 | 21.48 | 21.43 | 21.43 | 21.23 | 9,368 |
Dec 11, 2024 | 21.54 | 21.59 | 21.52 | 21.52 | 21.32 | 9,311 |
Dec 10, 2024 | 21.57 | 21.57 | 21.53 | 21.55 | 21.35 | 6,926 |
Dec 9, 2024 | 21.64 | 21.64 | 21.57 | 21.57 | 21.37 | 9,684 |
Dec 6, 2024 | 21.57 | 21.61 | 21.57 | 21.62 | 21.42 | 788,937 |
Dec 5, 2024 | 21.55 | 21.58 | 21.55 | 21.58 | 21.38 | 35,336 |
Dec 4, 2024 | 21.57 | 21.59 | 21.50 | 21.57 | 21.37 | 16,864 |
Dec 3, 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 21.33 | 4,280 |
Dec 2, 2024 | 0.04 Dividend | |||||
Dec 2, 2024 | 21.62 | 21.62 | 21.52 | 21.55 | 21.35 | 63,393 |
Nov 29, 2024 | 21.52 | 21.64 | 21.52 | 21.64 | 21.40 | 37,091 |
Nov 28, 2024 | 21.65 | 21.65 | 21.49 | 21.55 | 21.31 | 9,739 |
Nov 27, 2024 | 21.47 | 21.50 | 21.45 | 21.49 | 21.25 | 19,155 |
Nov 26, 2024 | 21.48 | 21.48 | 21.40 | 21.45 | 21.21 | 6,543 |
Nov 25, 2024 | 21.54 | 21.54 | 21.42 | 21.45 | 21.21 | 14,462 |
Nov 22, 2024 | 21.29 | 21.34 | 21.29 | 21.32 | 21.08 | 10,424 |
Nov 21, 2024 | 21.35 | 21.35 | 21.28 | 21.30 | 21.06 | 13,214 |
Nov 20, 2024 | 21.34 | 21.34 | 21.28 | 21.30 | 21.06 | 10,967 |
Nov 19, 2024 | 21.38 | 21.38 | 21.32 | 21.33 | 21.09 | 20,107 |
Nov 18, 2024 | 21.31 | 21.31 | 21.26 | 21.30 | 21.06 | 4,082 |
Nov 15, 2024 | 21.25 | 21.31 | 21.24 | 21.29 | 21.05 | 8,029 |
Nov 14, 2024 | 21.30 | 21.33 | 21.29 | 21.28 | 21.04 | 5,271 |
Nov 13, 2024 | 21.30 | 21.30 | 21.25 | 21.27 | 21.03 | 15,407 |
Nov 12, 2024 | 21.44 | 21.44 | 21.27 | 21.28 | 21.04 | 4,966 |
Nov 11, 2024 | 21.28 | 21.37 | 21.28 | 21.35 | 21.11 | 10,060 |
Nov 8, 2024 | 21.39 | 21.39 | 21.35 | 21.39 | 21.15 | 14,680 |
Nov 7, 2024 | 21.26 | 21.35 | 21.26 | 21.32 | 21.08 | 32,349 |
Nov 6, 2024 | 21.25 | 21.26 | 21.20 | 21.23 | 20.99 | 19,131 |
Nov 5, 2024 | 21.28 | 21.36 | 21.26 | 21.34 | 21.10 | 14,135 |
Nov 4, 2024 | 21.37 | 21.37 | 21.29 | 21.30 | 21.06 | 4,210 |
Nov 1, 2024 | 0.04 Dividend | |||||
Nov 1, 2024 | 21.34 | 21.36 | 21.26 | 21.26 | 21.02 | 12,739 |
Oct 31, 2024 | 21.26 | 21.38 | 21.26 | 21.37 | 21.09 | 116,701 |
Oct 30, 2024 | 21.36 | 21.39 | 21.33 | 21.34 | 21.06 | 10,383 |
Oct 29, 2024 | 21.37 | 21.40 | 21.35 | 21.39 | 21.11 | 3,315 |
Oct 28, 2024 | 21.43 | 21.43 | 21.39 | 21.42 | 21.14 | 5,197 |
Oct 25, 2024 | 21.48 | 21.48 | 21.40 | 21.43 | 21.15 | 8,646 |
Oct 24, 2024 | 21.49 | 21.49 | 21.43 | 21.46 | 21.18 | 12,254 |
Oct 23, 2024 | 21.46 | 21.46 | 21.38 | 21.42 | 21.14 | 13,294 |
Oct 22, 2024 | 21.46 | 21.46 | 21.44 | 21.45 | 21.17 | 2,213 |
Oct 21, 2024 | 21.54 | 21.54 | 21.45 | 21.46 | 21.18 | 13,887 |
Oct 18, 2024 | 21.60 | 21.60 | 21.57 | 21.58 | 21.30 | 78,282 |
Oct 17, 2024 | 21.59 | 21.59 | 21.54 | 21.57 | 21.29 | 9,647 |
Oct 16, 2024 | 21.60 | 21.63 | 21.60 | 21.61 | 21.33 | 5,502 |
Oct 15, 2024 | 21.53 | 21.58 | 21.53 | 21.59 | 21.31 | 12,473 |
Oct 11, 2024 | 21.48 | 21.53 | 21.48 | 21.52 | 21.24 | 2,851 |
Oct 10, 2024 | 21.53 | 21.53 | 21.48 | 21.51 | 21.23 | 5,515 |
Oct 9, 2024 | 21.58 | 21.58 | 21.50 | 21.52 | 21.24 | 8,001 |
Oct 8, 2024 | 21.57 | 21.57 | 21.52 | 21.57 | 21.29 | 984,170 |
Oct 7, 2024 | 21.54 | 21.56 | 21.53 | 21.54 | 21.26 | 13,139 |
Oct 4, 2024 | 21.61 | 21.61 | 21.58 | 21.60 | 21.32 | 11,089 |
Oct 3, 2024 | 21.74 | 21.74 | 21.70 | 21.69 | 21.40 | 9,636 |
Oct 2, 2024 | 21.79 | 21.79 | 21.73 | 21.78 | 21.49 | 6,682 |
Oct 1, 2024 | 0.04 Dividend | |||||
Oct 1, 2024 | 21.78 | 21.85 | 21.78 | 21.82 | 21.53 | 6,587 |
Sep 30, 2024 | 21.78 | 21.80 | 21.77 | 21.78 | 21.45 | 14,410 |
Sep 27, 2024 | 21.78 | 21.82 | 21.78 | 21.82 | 21.49 | 5,457 |
Sep 26, 2024 | 21.78 | 21.78 | 21.75 | 21.77 | 21.44 | 16,610 |
Sep 25, 2024 | 21.79 | 21.79 | 21.75 | 21.75 | 21.42 | 7,629 |
Sep 24, 2024 | 21.78 | 21.83 | 21.77 | 21.83 | 21.50 | 10,907 |
Sep 23, 2024 | 21.75 | 21.81 | 21.75 | 21.80 | 21.47 | 7,233 |
Sep 20, 2024 | 21.77 | 21.81 | 21.76 | 21.80 | 21.47 | 2,000 |
Sep 19, 2024 | 21.79 | 21.81 | 21.79 | 21.81 | 21.48 | 11,559 |
Sep 18, 2024 | 21.86 | 21.87 | 21.80 | 21.80 | 21.47 | 2,600 |
Sep 17, 2024 | 21.87 | 21.87 | 21.86 | 21.86 | 21.53 | 8,824 |
Sep 16, 2024 | 21.82 | 21.90 | 21.82 | 21.89 | 21.56 | 25,761 |
Sep 13, 2024 | 21.81 | 21.86 | 21.81 | 21.85 | 21.52 | 3,665 |
Sep 12, 2024 | 21.81 | 21.81 | 21.78 | 21.81 | 21.48 | 4,129 |
Sep 11, 2024 | 21.81 | 21.87 | 21.81 | 21.84 | 21.51 | 9,795 |
Sep 10, 2024 | 21.76 | 21.83 | 21.75 | 21.84 | 21.51 | 48,519 |
Sep 9, 2024 | 21.78 | 21.78 | 21.75 | 21.78 | 21.45 | 4,969 |
Sep 6, 2024 | 21.70 | 21.78 | 21.70 | 21.74 | 21.41 | 12,968 |
Sep 5, 2024 | 21.71 | 21.72 | 21.69 | 21.73 | 21.40 | 5,693 |
Sep 4, 2024 | 21.58 | 21.69 | 21.58 | 21.69 | 21.36 | 10,051 |
Sep 3, 2024 | 0.04 Dividend | |||||
Sep 3, 2024 | 21.57 | 21.59 | 21.57 | 21.60 | 21.27 | 7,128 |
Aug 30, 2024 | 21.58 | 21.64 | 21.58 | 21.58 | 21.22 | 5,150 |
Aug 29, 2024 | 21.60 | 21.62 | 21.60 | 21.61 | 21.24 | 12,408 |
Aug 28, 2024 | 21.72 | 21.72 | 21.62 | 21.62 | 21.25 | 44,873 |
Aug 27, 2024 | 21.66 | 21.66 | 21.60 | 21.63 | 21.26 | 5,979 |
Aug 26, 2024 | 21.73 | 21.73 | 21.65 | 21.66 | 21.29 | 19,127 |
Aug 23, 2024 | 21.68 | 21.69 | 21.67 | 21.67 | 21.30 | 6,195 |
Aug 22, 2024 | 21.72 | 21.72 | 21.59 | 21.60 | 21.23 | 3,187 |
Aug 21, 2024 | 21.66 | 21.71 | 21.66 | 21.69 | 21.32 | 6,925 |
Aug 20, 2024 | 21.62 | 21.65 | 21.62 | 21.65 | 21.28 | 20,364 |
Aug 19, 2024 | 21.62 | 21.62 | 21.59 | 21.62 | 21.25 | 5,885 |
Aug 16, 2024 | 21.59 | 21.60 | 21.56 | 21.60 | 21.23 | 25,267 |
Aug 15, 2024 | 21.52 | 21.57 | 21.52 | 21.57 | 21.21 | 20,509 |
Aug 14, 2024 | 21.57 | 21.65 | 21.57 | 21.63 | 21.26 | 5,510 |
Aug 13, 2024 | 21.59 | 21.61 | 21.59 | 21.61 | 21.24 | 2,151 |
Aug 12, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 21.19 | 2,851 |
Aug 9, 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 21.16 | 9,183 |
Aug 8, 2024 | 21.45 | 21.45 | 21.43 | 21.45 | 21.09 | 9,704 |
Aug 7, 2024 | 21.48 | 21.50 | 21.44 | 21.46 | 21.10 | 10,926 |
Aug 6, 2024 | 21.56 | 21.56 | 21.51 | 21.51 | 21.15 | 6,387 |
Aug 2, 2024 | 21.59 | 21.64 | 21.59 | 21.64 | 21.27 | 9,327 |
Aug 1, 2024 | 0.04 Dividend | |||||
Aug 1, 2024 | 21.42 | 21.46 | 21.38 | 21.45 | 21.09 | 20,544 |
Jul 31, 2024 | 21.43 | 21.43 | 21.37 | 21.44 | 21.03 | 12,924 |
Jul 30, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 20.95 | 33,435 |
Jul 29, 2024 | 21.28 | 21.31 | 21.28 | 21.32 | 20.92 | 6,051 |
Jul 26, 2024 | 21.27 | 21.28 | 21.25 | 21.26 | 20.86 | 6,602 |
Jul 25, 2024 | 21.24 | 21.24 | 21.20 | 21.20 | 20.80 | 10,654 |
Jul 24, 2024 | 21.23 | 21.23 | 21.16 | 21.16 | 20.76 | 7,439 |
Jul 23, 2024 | 21.21 | 21.23 | 21.20 | 21.21 | 20.81 | 34,405 |
Jul 22, 2024 | 21.23 | 21.23 | 21.18 | 21.20 | 20.80 | 9,331 |
Jul 19, 2024 | 21.16 | 21.23 | 21.16 | 21.22 | 20.82 | 5,733 |
Jul 18, 2024 | 21.29 | 21.30 | 21.24 | 21.26 | 20.86 | 24,444 |
Jul 17, 2024 | 21.28 | 21.30 | 21.25 | 21.28 | 20.88 | 14,194 |
Jul 16, 2024 | 21.25 | 21.29 | 21.25 | 21.28 | 20.88 | 4,740 |
Jul 15, 2024 | 21.22 | 21.23 | 21.20 | 21.22 | 20.82 | 6,362 |
Jul 12, 2024 | 21.20 | 21.23 | 21.20 | 21.22 | 20.82 | 4,243 |
Jul 11, 2024 | 21.21 | 21.22 | 21.19 | 21.21 | 20.81 | 4,705 |
Jul 10, 2024 | 21.12 | 21.14 | 21.11 | 21.13 | 20.73 | 9,199 |
Jul 9, 2024 | 21.09 | 21.10 | 21.06 | 21.09 | 20.69 | 8,925 |
Jul 8, 2024 | 21.08 | 21.12 | 21.08 | 21.11 | 20.71 | 4,039 |
Jul 5, 2024 | 21.06 | 21.12 | 21.06 | 21.10 | 20.70 | 6,551 |
Jul 4, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 20.78 | 17,397 |
Jul 3, 2024 | 21.03 | 21.14 | 21.01 | 21.14 | 20.74 | 16,611 |
Jul 2, 2024 | 0.04 Dividend | |||||
Jul 2, 2024 | 20.99 | 20.99 | 20.90 | 20.95 | 20.55 | 394,251 |
Jun 28, 2024 | 21.08 | 21.08 | 21.04 | 21.03 | 20.59 | 9,848 |
Jun 27, 2024 | 21.07 | 21.11 | 21.07 | 21.10 | 20.66 | 4,187 |
Jun 26, 2024 | 21.08 | 21.09 | 21.06 | 21.08 | 20.64 | 5,990 |
Jun 25, 2024 | 21.15 | 21.17 | 21.14 | 21.16 | 20.72 | 22,872 |
Jun 24, 2024 | 21.18 | 21.18 | 21.13 | 21.14 | 20.70 | 22,806 |
Jun 21, 2024 | 21.17 | 21.17 | 21.13 | 21.15 | 20.71 | 25,144 |
Jun 20, 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 20.71 | 12,821 |
Jun 19, 2024 | 21.20 | 21.23 | 21.20 | 21.22 | 20.78 | 1,456 |
Jun 18, 2024 | 21.15 | 21.19 | 21.15 | 21.18 | 20.74 | 5,519 |
Jun 17, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 20.69 | 8,075 |
Jun 14, 2024 | 21.19 | 21.19 | 21.17 | 21.19 | 20.75 | 1,719 |
Jun 13, 2024 | 21.11 | 21.15 | 21.11 | 21.15 | 20.71 | 1,862 |
Jun 12, 2024 | 21.12 | 21.14 | 21.10 | 21.06 | 20.62 | 700 |
Jun 11, 2024 | 20.95 | 20.98 | 20.94 | 20.98 | 20.54 | 4,057 |
Jun 10, 2024 | 20.94 | 20.94 | 20.89 | 20.91 | 20.48 | 7,671 |
Jun 7, 2024 | 20.96 | 20.98 | 20.96 | 20.96 | 20.52 | 4,935 |
Jun 6, 2024 | 21.07 | 21.09 | 21.06 | 21.09 | 20.65 | 13,495 |
Jun 5, 2024 | 21.04 | 21.09 | 21.04 | 21.11 | 20.67 | 7,486 |
Jun 4, 2024 | 21.03 | 21.06 | 21.02 | 21.05 | 20.61 | 4,577 |
Jun 3, 2024 | 0.04 Dividend | |||||
Jun 3, 2024 | 20.95 | 20.98 | 20.92 | 20.98 | 20.54 | 7,408 |
May 31, 2024 | 20.92 | 20.92 | 20.90 | 20.92 | 20.45 | 5,827 |
May 30, 2024 | 20.85 | 20.88 | 20.85 | 20.88 | 20.41 | 5,154 |
May 29, 2024 | 20.82 | 20.82 | 20.79 | 20.81 | 20.34 | 11,331 |
May 28, 2024 | 20.96 | 20.96 | 20.87 | 20.89 | 20.42 | 8,170 |
May 27, 2024 | 20.87 | 21.03 | 20.87 | 21.03 | 20.55 | 1,668 |
May 24, 2024 | 20.97 | 20.97 | 20.94 | 20.97 | 20.50 | 5,916 |
May 23, 2024 | 20.93 | 20.97 | 20.92 | 20.95 | 20.48 | 55,321 |
May 22, 2024 | 20.99 | 21.01 | 20.98 | 21.00 | 20.52 | 15,012 |
May 21, 2024 | 21.04 | 21.04 | 21.02 | 21.04 | 20.56 | 8,935 |
May 17, 2024 | 21.09 | 21.09 | 21.01 | 21.03 | 20.55 | 3,988 |
May 16, 2024 | 21.10 | 21.10 | 21.06 | 21.07 | 20.59 | 3,501 |
May 15, 2024 | 21.06 | 21.10 | 21.06 | 21.11 | 20.63 | 16,660 |
May 14, 2024 | 20.94 | 20.98 | 20.93 | 20.97 | 20.50 | 5,694 |
May 13, 2024 | 20.93 | 20.98 | 20.93 | 20.96 | 20.49 | 21,531 |
May 10, 2024 | 20.97 | 20.97 | 20.93 | 20.95 | 20.48 | 11,074 |
May 9, 2024 | 20.95 | 21.01 | 20.95 | 21.00 | 20.52 | 19,425 |
May 8, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 20.51 | 11,872 |
May 7, 2024 | 21.00 | 21.03 | 20.99 | 21.00 | 20.52 | 8,484 |
May 6, 2024 | 20.90 | 20.98 | 20.90 | 20.98 | 20.51 | 4,837 |
May 3, 2024 | 20.92 | 20.95 | 20.92 | 20.95 | 20.48 | 351 |
May 2, 2024 | 20.75 | 20.85 | 20.75 | 20.84 | 20.37 | 20,960 |
May 1, 2024 | 0.04 Dividend | |||||
May 1, 2024 | 20.75 | 20.78 | 20.74 | 20.79 | 20.32 | 7,256 |
Apr 30, 2024 | 20.80 | 20.81 | 20.78 | 20.79 | 20.28 | 7,142 |
Apr 29, 2024 | 20.83 | 20.87 | 20.83 | 20.86 | 20.35 | 10,567 |
Apr 26, 2024 | 20.81 | 20.81 | 20.81 | 20.80 | 20.29 | 297 |
Apr 25, 2024 | 20.71 | 20.75 | 20.71 | 20.76 | 20.25 | 3,458 |
Apr 24, 2024 | 20.77 | 20.79 | 20.77 | 20.80 | 20.29 | 22,539 |
Apr 23, 2024 | 20.88 | 20.90 | 20.85 | 20.87 | 20.36 | 6,870 |
Apr 22, 2024 | 20.80 | 20.86 | 20.80 | 20.86 | 20.35 | 5,922 |
Apr 19, 2024 | 20.85 | 20.85 | 20.83 | 20.84 | 20.33 | 22,225 |
Apr 18, 2024 | 20.82 | 20.83 | 20.80 | 20.83 | 20.32 | 5,740 |
Apr 17, 2024 | 20.84 | 20.88 | 20.82 | 20.88 | 20.37 | 8,425 |
Apr 16, 2024 | 20.81 | 20.81 | 20.77 | 20.81 | 20.30 | 2,548 |
Apr 15, 2024 | 20.90 | 20.90 | 20.83 | 20.87 | 20.36 | 2,662 |
Apr 12, 2024 | 21.00 | 21.00 | 20.96 | 20.96 | 20.45 | 12,834 |
Apr 11, 2024 | 20.93 | 20.94 | 20.90 | 20.92 | 20.41 | 1,219 |
Apr 10, 2024 | 21.02 | 21.02 | 20.91 | 20.92 | 20.41 | 16,076 |
Apr 9, 2024 | 21.05 | 21.11 | 21.05 | 21.11 | 20.59 | 33,539 |
Apr 8, 2024 | 21.03 | 21.06 | 21.03 | 21.05 | 20.53 | 14,967 |
Apr 5, 2024 | 21.05 | 21.12 | 21.05 | 21.07 | 20.55 | 4,273 |
Apr 4, 2024 | 21.11 | 21.15 | 21.10 | 21.16 | 20.64 | 32,528 |
Apr 3, 2024 | 21.02 | 21.09 | 21.02 | 21.08 | 20.56 | 15,172 |
Apr 2, 2024 | 21.05 | 21.07 | 21.04 | 21.06 | 20.54 | 3,772 |
Apr 1, 2024 | 0.08 Dividend | |||||
Apr 1, 2024 | 21.10 | 21.10 | 21.06 | 21.09 | 20.57 | 2,834 |
Mar 28, 2024 | 21.30 | 21.32 | 21.28 | 21.30 | 20.70 | 16,056 |
Mar 27, 2024 | 21.29 | 21.32 | 21.27 | 21.33 | 20.73 | 4,181 |
Mar 26, 2024 | 21.27 | 21.27 | 21.22 | 21.25 | 20.65 | 6,586 |
Mar 25, 2024 | 21.28 | 21.28 | 21.21 | 21.22 | 20.62 | 9,278 |
Mar 22, 2024 | 21.28 | 21.29 | 21.27 | 21.29 | 20.69 | 15,177 |
Mar 21, 2024 | 21.20 | 21.21 | 21.20 | 21.21 | 20.61 | 10,691 |
Mar 20, 2024 | 21.17 | 21.20 | 21.15 | 21.20 | 20.60 | 10,046 |
Mar 19, 2024 | 21.12 | 21.16 | 21.12 | 21.16 | 20.56 | 7,540 |
Mar 18, 2024 | 21.16 | 21.16 | 21.10 | 21.11 | 20.51 | 3,573 |
Mar 15, 2024 | 21.12 | 21.14 | 21.11 | 21.13 | 20.53 | 3,487 |
Mar 14, 2024 | 21.22 | 21.22 | 21.12 | 21.13 | 20.53 | 7,224 |
Mar 13, 2024 | 21.24 | 21.26 | 21.23 | 21.25 | 20.65 | 7,717 |
Mar 12, 2024 | 21.27 | 21.28 | 21.24 | 21.27 | 20.67 | 6,008 |
Mar 11, 2024 | 21.34 | 21.34 | 21.29 | 21.31 | 20.71 | 30,680 |
Mar 8, 2024 | 21.31 | 21.34 | 21.31 | 21.33 | 20.73 | 3,770 |
Mar 7, 2024 | 21.28 | 21.29 | 21.27 | 21.30 | 20.70 | 8,628 |
Mar 6, 2024 | 21.27 | 21.27 | 21.26 | 21.27 | 20.67 | 3,846 |
Mar 5, 2024 | 21.23 | 21.25 | 21.20 | 21.25 | 20.65 | 59,966 |
Mar 4, 2024 | 21.12 | 21.14 | 21.11 | 21.13 | 20.53 | 7,304 |
Mar 1, 2024 | 0.04 Dividend | |||||
Mar 1, 2024 | 21.06 | 21.17 | 21.04 | 21.16 | 20.56 | 21,430 |
Feb 29, 2024 | 21.10 | 21.16 | 21.10 | 21.15 | 20.52 | 10,239 |
Feb 28, 2024 | 21.09 | 21.12 | 21.09 | 21.12 | 20.49 | 9,013 |
Feb 27, 2024 | 21.10 | 21.11 | 21.07 | 21.08 | 20.45 | 6,622 |
Feb 26, 2024 | 21.08 | 21.10 | 21.08 | 21.12 | 20.49 | 3,015 |
Feb 23, 2024 | 21.12 | 21.16 | 21.09 | 21.15 | 20.52 | 16,535 |
Feb 22, 2024 | 21.07 | 21.09 | 21.06 | 21.09 | 20.46 | 64,254 |
Feb 21, 2024 | 21.15 | 21.15 | 21.04 | 21.06 | 20.43 | 14,392 |
Feb 20, 2024 | 21.11 | 21.16 | 21.11 | 21.13 | 20.50 | 4,926 |
Feb 16, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 20.48 | 9,056 |
Feb 15, 2024 | 21.16 | 21.17 | 21.14 | 21.17 | 20.54 | 5,870 |
Feb 14, 2024 | 21.08 | 21.14 | 21.08 | 21.14 | 20.51 | 3,512 |
Feb 13, 2024 | 21.10 | 21.10 | 21.02 | 21.03 | 20.40 | 9,004 |
Feb 12, 2024 | 21.15 | 21.18 | 21.14 | 21.17 | 20.54 | 12,632 |
Feb 9, 2024 | 21.12 | 21.15 | 21.12 | 21.16 | 20.53 | 5,125 |
Feb 8, 2024 | 21.19 | 21.19 | 21.15 | 21.16 | 20.53 | 21,434 |
Feb 7, 2024 | 21.23 | 21.25 | 21.21 | 21.22 | 20.59 | 18,489 |
Feb 6, 2024 | 21.23 | 21.26 | 21.22 | 21.25 | 20.61 | 7,945 |
Feb 5, 2024 | 21.21 | 21.21 | 21.15 | 21.17 | 20.54 | 56,649 |
Feb 2, 2024 | 21.33 | 21.33 | 21.26 | 21.30 | 20.66 | 14,371 |
Feb 1, 2024 | 0.04 Dividend | |||||
Feb 1, 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 20.81 | 2,076 |
Jan 31, 2024 | 21.41 | 21.43 | 21.38 | 21.40 | 20.73 | 8,105 |
Jan 30, 2024 | 21.32 | 21.32 | 21.26 | 21.31 | 20.64 | 30,263 |
Jan 29, 2024 | 21.28 | 21.31 | 21.26 | 21.29 | 20.62 | 18,470 |
Jan 26, 2024 | 21.22 | 21.24 | 21.20 | 21.21 | 20.54 | 14,496 |
Jan 25, 2024 | 21.22 | 21.25 | 21.20 | 21.25 | 20.58 | 8,221 |
Jan 24, 2024 | 21.23 | 21.28 | 21.16 | 21.16 | 20.49 | 14,932 |
Jan 23, 2024 | 21.21 | 21.21 | 21.17 | 21.19 | 20.52 | 6,290 |
Jan 22, 2024 | 21.27 | 21.28 | 21.24 | 21.25 | 20.58 | 12,585 |
Related Tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%