NasdaqGM - Delayed Quote • USD
Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)
At close: September 6 at 4:00 PM EDT
After hours: September 6 at 6:13 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 60.40 | 60.66 | 60.27 | 60.48 | 60.48 | 2,176,200 |
Sep 5, 2024 | 60.39 | 60.41 | 60.22 | 60.34 | 60.34 | 5,938,000 |
Sep 4, 2024 | 60.05 | 60.28 | 60.05 | 60.27 | 60.27 | 1,828,500 |
Sep 3, 2024 | 0.19 Dividend | |||||
Sep 3, 2024 | 59.97 | 60.05 | 59.92 | 60.00 | 60.00 | 1,712,500 |
Aug 30, 2024 | 60.05 | 60.10 | 59.92 | 59.94 | 59.75 | 1,842,800 |
Aug 29, 2024 | 60.04 | 60.08 | 59.99 | 60.06 | 59.87 | 2,887,900 |
Aug 28, 2024 | 60.14 | 60.19 | 60.10 | 60.12 | 59.93 | 2,237,200 |
Aug 27, 2024 | 60.02 | 60.16 | 60.02 | 60.14 | 59.95 | 1,268,000 |
Aug 26, 2024 | 60.25 | 60.25 | 60.11 | 60.11 | 59.92 | 1,035,300 |
Aug 23, 2024 | 60.03 | 60.20 | 59.97 | 60.17 | 59.98 | 1,394,700 |
Aug 22, 2024 | 60.03 | 60.04 | 59.89 | 59.93 | 59.75 | 1,365,400 |
Aug 21, 2024 | 60.09 | 60.25 | 59.99 | 60.15 | 59.96 | 1,694,300 |
Aug 20, 2024 | 59.97 | 60.03 | 59.92 | 60.03 | 59.84 | 2,755,600 |
Aug 19, 2024 | 59.79 | 59.91 | 59.79 | 59.84 | 59.66 | 1,562,000 |
Aug 16, 2024 | 59.81 | 59.83 | 59.69 | 59.81 | 59.63 | 1,290,200 |
Aug 15, 2024 | 59.67 | 59.75 | 59.63 | 59.72 | 59.54 | 2,358,900 |
Aug 14, 2024 | 59.97 | 60.10 | 59.96 | 60.03 | 59.84 | 2,402,700 |
Aug 13, 2024 | 59.98 | 60.00 | 59.92 | 60.00 | 59.81 | 1,817,900 |
Aug 12, 2024 | 59.62 | 59.83 | 59.60 | 59.80 | 59.62 | 2,171,500 |
Aug 9, 2024 | 59.75 | 59.75 | 59.63 | 59.67 | 59.49 | 1,780,300 |
Aug 8, 2024 | 59.48 | 59.57 | 59.45 | 59.55 | 59.37 | 1,627,200 |
Aug 7, 2024 | 59.68 | 59.73 | 59.57 | 59.66 | 59.48 | 2,189,500 |
Aug 6, 2024 | 60.04 | 60.05 | 59.74 | 59.79 | 59.61 | 2,436,100 |
Aug 5, 2024 | 60.48 | 60.55 | 59.99 | 60.14 | 59.95 | 2,568,500 |
Aug 2, 2024 | 59.90 | 60.17 | 59.88 | 60.14 | 59.95 | 2,626,400 |
Aug 1, 2024 | 0.19 Dividend | |||||
Aug 1, 2024 | 59.31 | 59.50 | 59.31 | 59.45 | 59.27 | 2,014,100 |
Jul 31, 2024 | 59.20 | 59.42 | 59.10 | 59.42 | 59.05 | 2,008,900 |
Jul 30, 2024 | 59.04 | 59.13 | 58.97 | 59.09 | 58.72 | 1,645,000 |
Jul 29, 2024 | 59.03 | 59.04 | 58.95 | 59.01 | 58.64 | 1,240,800 |
Jul 26, 2024 | 58.94 | 58.97 | 58.89 | 58.96 | 58.60 | 1,167,600 |
Jul 25, 2024 | 58.74 | 58.89 | 58.71 | 58.76 | 58.40 | 1,743,500 |
Jul 24, 2024 | 58.83 | 58.89 | 58.68 | 58.68 | 58.32 | 1,784,500 |
Jul 23, 2024 | 58.72 | 58.78 | 58.70 | 58.72 | 58.36 | 1,219,300 |
Jul 22, 2024 | 58.72 | 58.76 | 58.60 | 58.68 | 58.32 | 1,242,100 |
Jul 19, 2024 | 58.72 | 58.75 | 58.68 | 58.71 | 58.35 | 962,700 |
Jul 18, 2024 | 58.85 | 58.94 | 58.80 | 58.82 | 58.46 | 1,996,300 |
Jul 17, 2024 | 58.83 | 58.95 | 58.79 | 58.92 | 58.56 | 2,026,900 |
Jul 16, 2024 | 58.79 | 58.90 | 58.76 | 58.90 | 58.54 | 1,473,900 |
Jul 15, 2024 | 58.78 | 58.84 | 58.72 | 58.76 | 58.40 | 1,485,300 |
Jul 12, 2024 | 58.76 | 58.84 | 58.73 | 58.84 | 58.48 | 1,262,300 |
Jul 11, 2024 | 58.74 | 58.82 | 58.71 | 58.72 | 58.36 | 1,598,100 |
Jul 10, 2024 | 58.43 | 58.46 | 58.38 | 58.42 | 58.06 | 1,382,700 |
Jul 9, 2024 | 58.37 | 58.43 | 58.30 | 58.39 | 58.03 | 1,177,000 |
Jul 8, 2024 | 58.41 | 58.46 | 58.36 | 58.43 | 58.07 | 1,274,500 |
Jul 5, 2024 | 58.37 | 58.47 | 58.31 | 58.44 | 58.08 | 1,373,100 |
Jul 3, 2024 | 58.01 | 58.22 | 57.99 | 58.18 | 57.82 | 1,090,600 |
Jul 2, 2024 | 57.88 | 57.98 | 57.88 | 57.93 | 57.57 | 1,726,300 |
Jul 1, 2024 | 0.18 Dividend | |||||
Jul 1, 2024 | 57.83 | 57.95 | 57.74 | 57.80 | 57.44 | 2,708,500 |
Jun 28, 2024 | 58.48 | 58.50 | 58.22 | 58.23 | 57.69 | 1,339,400 |
Jun 27, 2024 | 58.35 | 58.41 | 58.34 | 58.36 | 57.82 | 1,098,000 |
Jun 26, 2024 | 58.29 | 58.32 | 58.24 | 58.27 | 57.73 | 1,334,500 |
Jun 25, 2024 | 58.43 | 58.50 | 58.41 | 58.48 | 57.94 | 1,857,900 |
Jun 24, 2024 | 58.44 | 58.47 | 58.38 | 58.47 | 57.93 | 1,268,100 |
Jun 21, 2024 | 58.51 | 58.56 | 58.38 | 58.45 | 57.91 | 3,157,600 |
Jun 20, 2024 | 58.33 | 58.44 | 58.31 | 58.43 | 57.89 | 2,095,900 |
Jun 18, 2024 | 58.42 | 58.58 | 58.40 | 58.52 | 57.98 | 2,183,100 |
Jun 17, 2024 | 58.34 | 58.36 | 58.29 | 58.33 | 57.79 | 1,341,500 |
Jun 14, 2024 | 58.51 | 58.57 | 58.48 | 58.53 | 57.99 | 2,202,200 |
Jun 13, 2024 | 58.38 | 58.53 | 58.34 | 58.46 | 57.92 | 2,785,500 |
Jun 12, 2024 | 58.36 | 58.45 | 58.18 | 58.19 | 57.65 | 2,500,200 |
Jun 11, 2024 | 57.83 | 57.97 | 57.80 | 57.96 | 57.43 | 2,287,800 |
Jun 10, 2024 | 57.77 | 57.79 | 57.72 | 57.77 | 57.24 | 2,399,100 |
Jun 7, 2024 | 57.92 | 57.92 | 57.81 | 57.82 | 57.29 | 2,089,600 |
Jun 6, 2024 | 58.19 | 58.28 | 58.18 | 58.24 | 57.70 | 2,235,400 |
Jun 5, 2024 | 58.14 | 58.25 | 58.03 | 58.24 | 57.70 | 2,026,100 |
Jun 4, 2024 | 58.01 | 58.15 | 58.00 | 58.10 | 57.56 | 2,724,600 |
Jun 3, 2024 | 0.18 Dividend | |||||
Jun 3, 2024 | 57.68 | 57.90 | 57.68 | 57.88 | 57.35 | 3,783,000 |
May 31, 2024 | 57.73 | 57.83 | 57.72 | 57.83 | 57.12 | 2,508,600 |
May 30, 2024 | 57.55 | 57.63 | 57.54 | 57.62 | 56.91 | 2,565,700 |
May 29, 2024 | 57.51 | 57.52 | 57.35 | 57.43 | 56.72 | 2,737,300 |
May 28, 2024 | 57.83 | 57.85 | 57.58 | 57.59 | 56.88 | 2,371,500 |
May 24, 2024 | 57.70 | 57.78 | 57.69 | 57.78 | 57.07 | 3,065,200 |
May 23, 2024 | 57.91 | 57.91 | 57.68 | 57.75 | 57.04 | 2,898,100 |
May 22, 2024 | 57.86 | 57.94 | 57.86 | 57.89 | 57.18 | 2,575,900 |
May 21, 2024 | 57.98 | 58.00 | 57.94 | 57.97 | 57.26 | 2,289,100 |
May 20, 2024 | 57.87 | 57.90 | 57.85 | 57.87 | 57.16 | 2,393,300 |
May 17, 2024 | 57.99 | 58.02 | 57.92 | 57.93 | 57.22 | 2,574,900 |
May 16, 2024 | 58.13 | 58.13 | 58.02 | 58.04 | 57.33 | 2,391,400 |
May 15, 2024 | 58.07 | 58.16 | 58.01 | 58.13 | 57.42 | 2,951,100 |
May 14, 2024 | 57.78 | 57.84 | 57.75 | 57.83 | 57.12 | 2,644,200 |
May 13, 2024 | 57.76 | 57.76 | 57.69 | 57.69 | 56.98 | 2,247,200 |
May 10, 2024 | 57.71 | 57.72 | 57.64 | 57.66 | 56.95 | 3,871,000 |
May 9, 2024 | 57.68 | 57.82 | 57.66 | 57.79 | 57.08 | 1,942,300 |
May 8, 2024 | 57.69 | 57.72 | 57.65 | 57.67 | 56.96 | 2,196,000 |
May 7, 2024 | 57.79 | 57.85 | 57.72 | 57.75 | 57.04 | 2,076,800 |
May 6, 2024 | 57.67 | 57.72 | 57.63 | 57.69 | 56.98 | 1,850,900 |
May 3, 2024 | 57.72 | 57.75 | 57.56 | 57.66 | 56.95 | 1,563,900 |
May 2, 2024 | 57.21 | 57.44 | 57.19 | 57.41 | 56.71 | 1,678,300 |
May 1, 2024 | 0.17 Dividend | |||||
May 1, 2024 | 57.12 | 57.34 | 57.03 | 57.18 | 56.48 | 2,118,700 |
Apr 30, 2024 | 57.22 | 57.27 | 57.15 | 57.19 | 56.32 | 1,512,600 |
Apr 29, 2024 | 57.32 | 57.39 | 57.28 | 57.37 | 56.49 | 1,817,300 |
Apr 26, 2024 | 57.22 | 57.29 | 57.20 | 57.22 | 56.35 | 1,286,500 |
Apr 25, 2024 | 57.05 | 57.17 | 57.04 | 57.14 | 56.27 | 1,698,200 |
Apr 24, 2024 | 57.30 | 57.31 | 57.21 | 57.30 | 56.42 | 1,241,400 |
Apr 23, 2024 | 57.25 | 57.47 | 57.22 | 57.39 | 56.51 | 1,402,600 |
Apr 22, 2024 | 57.23 | 57.34 | 57.23 | 57.30 | 56.42 | 1,280,500 |
Apr 19, 2024 | 57.33 | 57.33 | 57.24 | 57.28 | 56.40 | 1,644,100 |
Apr 18, 2024 | 57.34 | 57.35 | 57.19 | 57.24 | 56.37 | 1,716,700 |
Apr 17, 2024 | 57.28 | 57.42 | 57.23 | 57.39 | 56.51 | 1,637,400 |
Apr 16, 2024 | 57.15 | 57.23 | 57.06 | 57.16 | 56.29 | 2,242,700 |
Apr 15, 2024 | 57.25 | 57.31 | 57.12 | 57.31 | 56.43 | 1,941,500 |
Apr 12, 2024 | 57.55 | 57.63 | 57.51 | 57.53 | 56.65 | 1,954,700 |
Apr 11, 2024 | 57.46 | 57.47 | 57.29 | 57.36 | 56.48 | 2,275,100 |
Apr 10, 2024 | 57.54 | 57.57 | 57.31 | 57.34 | 56.46 | 2,990,100 |
Apr 9, 2024 | 57.92 | 58.00 | 57.92 | 57.97 | 57.08 | 1,443,900 |
Apr 8, 2024 | 57.83 | 57.87 | 57.76 | 57.81 | 56.93 | 2,234,800 |
Apr 5, 2024 | 57.97 | 58.08 | 57.90 | 57.90 | 57.02 | 1,775,000 |
Apr 4, 2024 | 58.12 | 58.20 | 58.01 | 58.20 | 57.31 | 1,530,600 |
Apr 3, 2024 | 57.85 | 58.06 | 57.81 | 58.05 | 57.16 | 2,147,700 |
Apr 2, 2024 | 57.90 | 58.01 | 57.87 | 58.01 | 57.12 | 2,032,500 |
Apr 1, 2024 | 0.18 Dividend | |||||
Apr 1, 2024 | 58.25 | 58.26 | 58.00 | 58.04 | 57.15 | 3,232,300 |
Mar 28, 2024 | 58.53 | 58.61 | 58.50 | 58.55 | 57.48 | 1,377,100 |
Mar 27, 2024 | 58.55 | 58.66 | 58.54 | 58.64 | 57.57 | 1,311,400 |
Mar 26, 2024 | 58.40 | 58.50 | 58.36 | 58.49 | 57.42 | 1,278,800 |
Mar 25, 2024 | 58.49 | 58.50 | 58.41 | 58.44 | 57.37 | 1,278,600 |
Mar 22, 2024 | 58.55 | 58.55 | 58.50 | 58.53 | 57.46 | 1,763,900 |
Mar 21, 2024 | 58.41 | 58.44 | 58.32 | 58.35 | 57.29 | 1,381,000 |
Mar 20, 2024 | 58.23 | 58.43 | 58.19 | 58.33 | 57.27 | 2,970,700 |
Mar 19, 2024 | 58.17 | 58.25 | 58.14 | 58.19 | 57.13 | 2,437,900 |
Mar 18, 2024 | 58.09 | 58.13 | 58.02 | 58.07 | 57.01 | 1,391,800 |
Mar 15, 2024 | 58.15 | 58.19 | 58.11 | 58.13 | 57.07 | 1,616,700 |
Mar 14, 2024 | 58.34 | 58.34 | 58.19 | 58.21 | 57.15 | 1,758,700 |
Mar 13, 2024 | 58.53 | 58.58 | 58.48 | 58.49 | 57.42 | 1,971,100 |
Mar 12, 2024 | 58.66 | 58.66 | 58.54 | 58.59 | 57.52 | 1,921,600 |
Mar 11, 2024 | 58.82 | 58.82 | 58.72 | 58.76 | 57.69 | 2,013,400 |
Mar 8, 2024 | 58.89 | 58.91 | 58.80 | 58.84 | 57.77 | 2,173,400 |
Mar 7, 2024 | 58.77 | 58.79 | 58.67 | 58.78 | 57.71 | 2,231,200 |
Mar 6, 2024 | 58.68 | 58.78 | 58.64 | 58.66 | 57.59 | 2,329,300 |
Mar 5, 2024 | 58.56 | 58.66 | 58.50 | 58.59 | 57.52 | 2,325,000 |
Mar 4, 2024 | 58.34 | 58.43 | 58.33 | 58.38 | 57.31 | 2,452,900 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 58.22 | 58.51 | 58.13 | 58.48 | 57.41 | 4,118,900 |
Feb 29, 2024 | 58.35 | 58.50 | 58.34 | 58.41 | 57.20 | 3,794,400 |
Feb 28, 2024 | 58.22 | 58.32 | 58.20 | 58.31 | 57.10 | 5,265,100 |
Feb 27, 2024 | 58.19 | 58.26 | 58.13 | 58.16 | 56.95 | 5,096,100 |
Feb 26, 2024 | 58.29 | 58.29 | 58.14 | 58.23 | 57.02 | 12,987,500 |
Feb 23, 2024 | 58.15 | 58.33 | 58.15 | 58.30 | 57.09 | 12,731,400 |
Feb 22, 2024 | 58.14 | 58.24 | 58.08 | 58.15 | 56.94 | 13,688,700 |
Feb 21, 2024 | 58.34 | 58.36 | 58.15 | 58.17 | 56.96 | 10,394,000 |
Feb 20, 2024 | 58.33 | 58.40 | 58.30 | 58.32 | 57.11 | 15,107,100 |
Feb 16, 2024 | 58.15 | 58.23 | 58.12 | 58.22 | 57.01 | 3,422,200 |
Feb 15, 2024 | 58.48 | 58.51 | 58.35 | 58.42 | 57.21 | 3,176,200 |
Feb 14, 2024 | 58.17 | 58.36 | 58.17 | 58.28 | 57.07 | 2,425,300 |
Feb 13, 2024 | 58.27 | 58.30 | 58.09 | 58.10 | 56.89 | 5,144,100 |
Feb 12, 2024 | 58.61 | 58.66 | 58.53 | 58.60 | 57.38 | 1,210,500 |
Feb 9, 2024 | 58.52 | 58.59 | 58.51 | 58.56 | 57.34 | 1,753,600 |
Feb 8, 2024 | 58.68 | 58.71 | 58.60 | 58.63 | 57.41 | 1,169,000 |
Feb 7, 2024 | 58.76 | 58.93 | 58.75 | 58.76 | 57.54 | 1,842,800 |
Feb 6, 2024 | 58.65 | 58.87 | 58.64 | 58.84 | 57.62 | 1,495,900 |
Feb 5, 2024 | 58.71 | 58.75 | 58.55 | 58.58 | 57.36 | 1,767,200 |
Feb 2, 2024 | 59.05 | 59.12 | 58.89 | 58.98 | 57.76 | 2,106,800 |
Feb 1, 2024 | 0.17 Dividend | |||||
Feb 1, 2024 | 59.47 | 59.67 | 59.35 | 59.52 | 58.28 | 1,848,800 |
Jan 31, 2024 | 59.32 | 59.49 | 59.26 | 59.48 | 58.08 | 2,506,200 |
Jan 30, 2024 | 59.16 | 59.18 | 58.96 | 59.10 | 57.71 | 1,917,000 |
Jan 29, 2024 | 59.01 | 59.13 | 58.97 | 59.11 | 57.72 | 1,480,600 |
Jan 26, 2024 | 58.92 | 58.92 | 58.82 | 58.89 | 57.51 | 1,314,000 |
Jan 25, 2024 | 58.91 | 58.98 | 58.86 | 58.97 | 57.58 | 1,367,700 |
Jan 24, 2024 | 59.04 | 59.04 | 58.75 | 58.77 | 57.39 | 2,263,400 |
Jan 23, 2024 | 58.88 | 58.89 | 58.83 | 58.88 | 57.50 | 1,893,200 |
Jan 22, 2024 | 58.96 | 59.02 | 58.92 | 58.96 | 57.57 | 4,295,400 |
Jan 19, 2024 | 58.77 | 58.83 | 58.67 | 58.83 | 57.45 | 4,208,300 |
Jan 18, 2024 | 58.92 | 58.95 | 58.82 | 58.86 | 57.48 | 2,057,700 |
Jan 17, 2024 | 58.94 | 59.01 | 58.84 | 58.91 | 57.52 | 2,243,100 |
Jan 16, 2024 | 59.27 | 59.33 | 59.04 | 59.12 | 57.73 | 2,933,400 |
Jan 12, 2024 | 59.42 | 59.53 | 59.33 | 59.41 | 58.01 | 2,402,700 |
Jan 11, 2024 | 59.07 | 59.28 | 59.03 | 59.26 | 57.87 | 2,269,100 |
Jan 10, 2024 | 59.12 | 59.15 | 58.97 | 58.98 | 57.59 | 2,764,200 |
Jan 9, 2024 | 58.99 | 59.08 | 58.99 | 59.04 | 57.65 | 2,917,200 |
Jan 8, 2024 | 58.94 | 59.18 | 58.92 | 59.02 | 57.63 | 3,049,000 |
Jan 5, 2024 | 58.87 | 59.17 | 58.83 | 58.89 | 57.51 | 2,651,500 |
Jan 4, 2024 | 59.01 | 59.08 | 58.97 | 59.02 | 57.63 | 2,114,000 |
Jan 3, 2024 | 58.99 | 59.27 | 58.95 | 59.25 | 57.86 | 3,832,300 |
Jan 2, 2024 | 59.12 | 59.21 | 59.11 | 59.13 | 57.74 | 2,791,300 |
Dec 29, 2023 | 59.27 | 59.41 | 59.26 | 59.32 | 57.93 | 2,242,200 |
Dec 28, 2023 | 59.43 | 59.49 | 59.33 | 59.37 | 57.97 | 1,950,000 |
Dec 27, 2023 | 59.35 | 59.52 | 59.32 | 59.51 | 58.11 | 2,006,100 |
Dec 26, 2023 | 59.17 | 59.25 | 59.16 | 59.21 | 57.82 | 2,040,500 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 59.30 | 59.30 | 59.14 | 59.21 | 57.82 | 2,052,200 |
Dec 21, 2023 | 59.53 | 59.56 | 59.33 | 59.39 | 57.83 | 2,845,600 |
Dec 20, 2023 | 59.31 | 59.43 | 59.22 | 59.40 | 57.84 | 2,720,700 |
Dec 19, 2023 | 59.18 | 59.26 | 59.16 | 59.19 | 57.64 | 2,697,500 |
Dec 18, 2023 | 59.17 | 59.17 | 59.09 | 59.13 | 57.58 | 1,949,600 |
Dec 15, 2023 | 59.19 | 59.29 | 59.16 | 59.21 | 57.66 | 2,315,000 |
Dec 14, 2023 | 59.18 | 59.38 | 59.17 | 59.27 | 57.71 | 2,509,700 |
Dec 13, 2023 | 58.41 | 59.02 | 58.37 | 58.97 | 57.42 | 3,365,500 |
Dec 12, 2023 | 58.21 | 58.32 | 58.17 | 58.30 | 56.77 | 2,374,900 |
Dec 11, 2023 | 58.11 | 58.22 | 58.04 | 58.20 | 56.67 | 2,424,400 |
Dec 8, 2023 | 58.25 | 58.30 | 58.12 | 58.20 | 56.67 | 3,997,600 |
Dec 7, 2023 | 58.48 | 58.61 | 58.46 | 58.50 | 56.96 | 4,953,200 |
Dec 6, 2023 | 58.50 | 58.57 | 58.43 | 58.54 | 57.00 | 2,459,300 |
Dec 5, 2023 | 58.30 | 58.47 | 58.27 | 58.42 | 56.89 | 3,564,500 |
Dec 4, 2023 | 58.18 | 58.28 | 58.08 | 58.16 | 56.63 | 8,298,200 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 57.96 | 58.39 | 57.94 | 58.35 | 56.82 | 4,161,200 |
Nov 30, 2023 | 58.15 | 58.16 | 58.03 | 58.12 | 56.44 | 2,601,300 |
Nov 29, 2023 | 58.24 | 58.36 | 58.18 | 58.28 | 56.60 | 2,187,200 |
Nov 28, 2023 | 57.80 | 58.09 | 57.77 | 58.06 | 56.38 | 2,844,600 |
Nov 27, 2023 | 57.67 | 57.83 | 57.63 | 57.82 | 56.15 | 2,302,000 |
Nov 24, 2023 | 57.57 | 57.60 | 57.53 | 57.54 | 55.88 | 819,000 |
Nov 22, 2023 | 57.80 | 57.83 | 57.64 | 57.73 | 56.06 | 1,879,400 |
Nov 21, 2023 | 57.76 | 57.83 | 57.67 | 57.76 | 56.09 | 3,559,700 |
Nov 20, 2023 | 57.58 | 57.71 | 57.55 | 57.67 | 56.00 | 2,206,700 |
Nov 17, 2023 | 57.66 | 57.68 | 57.56 | 57.63 | 55.96 | 2,251,000 |
Nov 16, 2023 | 57.60 | 57.72 | 57.59 | 57.66 | 55.99 | 5,649,600 |
Nov 15, 2023 | 57.46 | 57.47 | 57.31 | 57.35 | 55.69 | 2,171,400 |
Nov 14, 2023 | 57.62 | 57.70 | 57.55 | 57.65 | 55.98 | 3,780,300 |
Nov 13, 2023 | 56.88 | 57.04 | 56.83 | 57.02 | 55.37 | 2,802,800 |
Nov 10, 2023 | 57.16 | 57.17 | 56.98 | 57.01 | 55.36 | 1,966,300 |
Nov 9, 2023 | 57.33 | 57.33 | 56.99 | 57.00 | 55.35 | 3,284,900 |
Nov 8, 2023 | 57.26 | 57.41 | 57.25 | 57.37 | 55.71 | 2,274,700 |
Nov 7, 2023 | 57.18 | 57.36 | 57.17 | 57.27 | 55.61 | 2,038,000 |
Nov 6, 2023 | 57.17 | 57.18 | 57.04 | 57.08 | 55.43 | 2,679,700 |
Nov 3, 2023 | 57.46 | 57.55 | 57.28 | 57.33 | 55.67 | 3,500,100 |
Nov 2, 2023 | 57.07 | 57.12 | 56.91 | 56.96 | 55.31 | 3,083,200 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 56.45 | 56.84 | 56.43 | 56.80 | 55.16 | 5,161,600 |
Oct 31, 2023 | 56.58 | 56.66 | 56.50 | 56.52 | 54.74 | 2,816,400 |
Oct 30, 2023 | 56.50 | 56.63 | 56.47 | 56.57 | 54.79 | 3,591,400 |
Oct 27, 2023 | 56.62 | 56.71 | 56.55 | 56.71 | 54.93 | 3,568,100 |
Oct 26, 2023 | 56.37 | 56.63 | 56.37 | 56.61 | 54.83 | 4,508,800 |
Oct 25, 2023 | 56.44 | 56.45 | 56.26 | 56.30 | 54.53 | 4,307,300 |
Oct 24, 2023 | 56.53 | 56.61 | 56.43 | 56.59 | 54.81 | 3,493,500 |
Oct 23, 2023 | 56.29 | 56.60 | 56.24 | 56.57 | 54.79 | 5,158,900 |
Oct 20, 2023 | 56.31 | 56.47 | 56.31 | 56.42 | 54.64 | 5,941,500 |
Oct 19, 2023 | 56.15 | 56.30 | 56.07 | 56.15 | 54.38 | 5,852,200 |
Oct 18, 2023 | 56.32 | 56.39 | 56.20 | 56.25 | 54.48 | 11,249,400 |
Oct 17, 2023 | 56.48 | 56.50 | 56.33 | 56.40 | 54.63 | 9,872,900 |
Oct 16, 2023 | 56.82 | 56.84 | 56.76 | 56.79 | 55.00 | 1,841,900 |
Oct 13, 2023 | 57.05 | 57.06 | 56.94 | 57.00 | 55.21 | 2,768,900 |
Oct 12, 2023 | 57.03 | 57.04 | 56.76 | 56.81 | 55.02 | 1,934,100 |
Oct 11, 2023 | 57.07 | 57.16 | 57.00 | 57.14 | 55.34 | 2,805,400 |
Oct 10, 2023 | 56.90 | 57.11 | 56.87 | 57.01 | 55.22 | 3,648,600 |
Oct 9, 2023 | 56.92 | 57.12 | 56.88 | 57.11 | 55.31 | 1,408,300 |
Oct 6, 2023 | 56.48 | 56.68 | 56.44 | 56.60 | 54.82 | 3,898,900 |
Oct 5, 2023 | 56.83 | 56.83 | 56.73 | 56.82 | 55.03 | 2,468,200 |
Oct 4, 2023 | 56.56 | 56.71 | 56.48 | 56.70 | 54.92 | 3,016,200 |
Oct 3, 2023 | 56.66 | 56.73 | 56.41 | 56.44 | 54.66 | 3,970,000 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 56.79 | 56.92 | 56.67 | 56.71 | 54.93 | 5,424,000 |
Sep 29, 2023 | 57.27 | 57.31 | 57.10 | 57.15 | 55.22 | 3,310,700 |
Sep 28, 2023 | 56.91 | 57.11 | 56.82 | 57.11 | 55.18 | 8,575,100 |
Sep 27, 2023 | 57.19 | 57.21 | 56.84 | 56.93 | 55.01 | 2,820,300 |
Sep 26, 2023 | 57.19 | 57.20 | 57.06 | 57.12 | 55.19 | 11,222,800 |
Sep 25, 2023 | 57.14 | 57.22 | 57.10 | 57.11 | 55.18 | 2,522,300 |
Sep 22, 2023 | 57.19 | 57.35 | 57.17 | 57.33 | 55.39 | 2,644,600 |
Sep 21, 2023 | 57.15 | 57.21 | 57.12 | 57.17 | 55.24 | 2,611,600 |
Sep 20, 2023 | 57.54 | 57.60 | 57.33 | 57.35 | 55.41 | 1,855,300 |
Sep 19, 2023 | 57.47 | 57.55 | 57.40 | 57.41 | 55.47 | 1,439,300 |
Sep 18, 2023 | 57.51 | 57.60 | 57.50 | 57.57 | 55.62 | 1,546,600 |
Sep 15, 2023 | 57.60 | 57.64 | 57.53 | 57.57 | 55.62 | 3,073,100 |
Sep 14, 2023 | 57.81 | 57.83 | 57.65 | 57.67 | 55.72 | 1,495,600 |
Sep 13, 2023 | 57.63 | 57.80 | 57.63 | 57.75 | 55.80 | 1,641,900 |
Sep 12, 2023 | 57.65 | 57.68 | 57.60 | 57.67 | 55.72 | 1,214,600 |
Sep 11, 2023 | 57.64 | 57.69 | 57.61 | 57.66 | 55.71 | 1,153,700 |
Sep 8, 2023 | 57.81 | 57.86 | 57.68 | 57.69 | 55.74 | 830,900 |
Sep 7, 2023 | 57.66 | 57.73 | 57.61 | 57.72 | 55.77 | 982,100 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%