NasdaqGM - Delayed Quote • USD
Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)
At close: June 20 at 4:00 PM EDT
After hours: June 20 at 7:47 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 20, 2024 | 57.93 | 57.96 | 57.93 | 57.94 | 57.94 | 1,947,400 |
Jun 18, 2024 | 57.95 | 57.99 | 57.94 | 57.98 | 57.98 | 1,173,800 |
Jun 17, 2024 | 57.92 | 57.93 | 57.89 | 57.90 | 57.90 | 1,173,200 |
Jun 14, 2024 | 57.96 | 57.97 | 57.94 | 57.97 | 57.97 | 1,366,500 |
Jun 13, 2024 | 57.92 | 57.96 | 57.90 | 57.94 | 57.94 | 1,334,700 |
Jun 12, 2024 | 57.93 | 57.95 | 57.84 | 57.84 | 57.84 | 1,786,900 |
Jun 11, 2024 | 57.75 | 57.78 | 57.73 | 57.78 | 57.78 | 1,380,100 |
Jun 10, 2024 | 57.71 | 57.72 | 57.70 | 57.71 | 57.71 | 1,322,000 |
Jun 7, 2024 | 57.75 | 57.75 | 57.70 | 57.71 | 57.71 | 1,465,800 |
Jun 6, 2024 | 57.83 | 57.86 | 57.82 | 57.85 | 57.85 | 1,118,100 |
Jun 5, 2024 | 57.80 | 57.84 | 57.76 | 57.84 | 57.84 | 2,295,800 |
Jun 4, 2024 | 57.75 | 57.80 | 57.75 | 57.78 | 57.78 | 1,538,100 |
Jun 3, 2024 | 0.21 Dividend | |||||
Jun 3, 2024 | 57.66 | 57.72 | 57.66 | 57.72 | 57.72 | 1,735,600 |
May 31, 2024 | 57.83 | 57.88 | 57.82 | 57.87 | 57.66 | 1,551,700 |
May 30, 2024 | 57.78 | 57.79 | 57.77 | 57.79 | 57.58 | 714,300 |
May 29, 2024 | 57.75 | 57.75 | 57.70 | 57.73 | 57.52 | 1,478,800 |
May 28, 2024 | 57.81 | 57.82 | 57.74 | 57.74 | 57.53 | 925,100 |
May 24, 2024 | 57.77 | 57.79 | 57.76 | 57.78 | 57.57 | 1,270,800 |
May 23, 2024 | 57.83 | 57.84 | 57.75 | 57.77 | 57.56 | 934,000 |
May 22, 2024 | 57.82 | 57.83 | 57.80 | 57.81 | 57.60 | 1,091,400 |
May 21, 2024 | 57.85 | 57.86 | 57.84 | 57.85 | 57.64 | 1,113,900 |
May 20, 2024 | 57.83 | 57.84 | 57.82 | 57.83 | 57.62 | 1,249,600 |
May 17, 2024 | 57.86 | 57.87 | 57.83 | 57.83 | 57.62 | 884,400 |
May 16, 2024 | 57.88 | 57.89 | 57.85 | 57.86 | 57.65 | 1,442,300 |
May 15, 2024 | 57.88 | 57.90 | 57.85 | 57.89 | 57.68 | 1,560,800 |
May 14, 2024 | 57.77 | 57.80 | 57.77 | 57.78 | 57.57 | 1,243,600 |
May 13, 2024 | 57.78 | 57.78 | 57.74 | 57.74 | 57.53 | 1,372,600 |
May 10, 2024 | 57.77 | 57.77 | 57.73 | 57.74 | 57.53 | 1,359,900 |
May 9, 2024 | 57.76 | 57.79 | 57.76 | 57.77 | 57.56 | 1,390,700 |
May 8, 2024 | 57.73 | 57.74 | 57.72 | 57.73 | 57.52 | 1,609,700 |
May 7, 2024 | 57.74 | 57.76 | 57.73 | 57.74 | 57.53 | 2,161,700 |
May 6, 2024 | 57.75 | 57.75 | 57.71 | 57.73 | 57.52 | 2,040,000 |
May 3, 2024 | 57.76 | 57.80 | 57.71 | 57.74 | 57.53 | 2,097,600 |
May 2, 2024 | 57.58 | 57.65 | 57.57 | 57.65 | 57.44 | 1,561,800 |
May 1, 2024 | 0.20 Dividend | |||||
May 1, 2024 | 57.49 | 57.58 | 57.46 | 57.55 | 57.35 | 2,619,800 |
Apr 30, 2024 | 57.67 | 57.69 | 57.64 | 57.65 | 57.25 | 2,467,900 |
Apr 29, 2024 | 57.71 | 57.72 | 57.69 | 57.71 | 57.31 | 1,029,400 |
Apr 26, 2024 | 57.70 | 57.71 | 57.68 | 57.69 | 57.29 | 964,000 |
Apr 25, 2024 | 57.64 | 57.68 | 57.64 | 57.68 | 57.28 | 1,333,600 |
Apr 24, 2024 | 57.70 | 57.71 | 57.69 | 57.70 | 57.30 | 1,499,100 |
Apr 23, 2024 | 57.66 | 57.74 | 57.66 | 57.73 | 57.33 | 1,972,300 |
Apr 22, 2024 | 57.66 | 57.69 | 57.66 | 57.68 | 57.28 | 1,318,900 |
Apr 19, 2024 | 57.67 | 57.67 | 57.65 | 57.66 | 57.26 | 1,439,400 |
Apr 18, 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 57.23 | 1,581,900 |
Apr 17, 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 57.28 | 2,194,300 |
Apr 16, 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 57.23 | 1,639,400 |
Apr 15, 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 57.25 | 1,531,800 |
Apr 12, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 57.29 | 1,351,100 |
Apr 11, 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 57.22 | 9,079,500 |
Apr 10, 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 57.18 | 10,611,600 |
Apr 9, 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 57.42 | 1,686,200 |
Apr 8, 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 57.37 | 1,615,200 |
Apr 5, 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 57.40 | 1,879,500 |
Apr 4, 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 57.50 | 2,090,100 |
Apr 3, 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 57.44 | 2,761,800 |
Apr 2, 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 57.41 | 2,038,100 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 57.38 | 3,301,400 |
Mar 28, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.46 | 1,840,700 |
Mar 27, 2024 | 58.11 | 58.14 | 58.11 | 58.12 | 57.51 | 2,857,900 |
Mar 26, 2024 | 58.05 | 58.07 | 58.03 | 58.06 | 57.46 | 2,402,700 |
Mar 25, 2024 | 58.07 | 58.08 | 58.04 | 58.06 | 57.46 | 1,729,000 |
Mar 22, 2024 | 58.08 | 58.09 | 58.07 | 58.08 | 57.47 | 2,015,900 |
Mar 21, 2024 | 58.05 | 58.06 | 58.02 | 58.03 | 57.43 | 4,998,900 |
Mar 20, 2024 | 57.96 | 58.04 | 57.95 | 58.03 | 57.43 | 2,099,500 |
Mar 19, 2024 | 57.93 | 57.95 | 57.93 | 57.95 | 57.35 | 2,877,900 |
Mar 18, 2024 | 57.89 | 57.91 | 57.88 | 57.88 | 57.28 | 1,865,900 |
Mar 15, 2024 | 57.90 | 57.91 | 57.89 | 57.89 | 57.29 | 2,048,700 |
Mar 14, 2024 | 57.96 | 57.96 | 57.92 | 57.93 | 57.33 | 2,246,000 |
Mar 13, 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.37 | 3,590,500 |
Mar 12, 2024 | 58.03 | 58.03 | 57.98 | 57.99 | 57.39 | 1,643,900 |
Mar 11, 2024 | 58.08 | 58.09 | 58.05 | 58.06 | 57.46 | 1,943,000 |
Mar 8, 2024 | 58.13 | 58.15 | 58.08 | 58.10 | 57.49 | 2,069,300 |
Mar 7, 2024 | 58.06 | 58.07 | 58.03 | 58.07 | 57.46 | 2,024,000 |
Mar 6, 2024 | 58.03 | 58.05 | 57.99 | 58.00 | 57.40 | 2,032,300 |
Mar 5, 2024 | 57.99 | 58.03 | 57.97 | 58.00 | 57.40 | 1,931,800 |
Mar 4, 2024 | 57.96 | 57.98 | 57.93 | 57.94 | 57.34 | 2,673,500 |
Mar 1, 2024 | 0.19 Dividend | |||||
Mar 1, 2024 | 57.91 | 58.02 | 57.88 | 57.99 | 57.39 | 2,299,200 |
Feb 29, 2024 | 58.08 | 58.12 | 58.07 | 58.08 | 57.28 | 2,652,100 |
Feb 28, 2024 | 58.03 | 58.06 | 58.02 | 58.06 | 57.26 | 4,225,800 |
Feb 27, 2024 | 58.00 | 58.02 | 57.98 | 58.00 | 57.20 | 4,188,600 |
Feb 26, 2024 | 58.02 | 58.03 | 57.97 | 57.98 | 57.19 | 4,701,600 |
Feb 23, 2024 | 57.99 | 58.04 | 57.99 | 58.01 | 57.21 | 12,121,800 |
Feb 22, 2024 | 58.00 | 58.04 | 57.98 | 58.00 | 57.20 | 5,304,900 |
Feb 21, 2024 | 58.07 | 58.09 | 58.00 | 58.02 | 57.22 | 5,111,300 |
Feb 20, 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.27 | 6,711,300 |
Feb 16, 2024 | 57.98 | 58.02 | 57.97 | 58.01 | 57.21 | 2,579,400 |
Feb 15, 2024 | 58.11 | 58.13 | 58.06 | 58.09 | 57.29 | 1,910,600 |
Feb 14, 2024 | 57.99 | 58.06 | 57.98 | 58.04 | 57.24 | 1,946,800 |
Feb 13, 2024 | 58.02 | 58.03 | 57.94 | 57.96 | 57.17 | 2,284,900 |
Feb 12, 2024 | 58.14 | 58.17 | 58.13 | 58.14 | 57.34 | 2,059,400 |
Feb 9, 2024 | 58.11 | 58.14 | 58.11 | 58.13 | 57.33 | 1,464,700 |
Feb 8, 2024 | 58.16 | 58.18 | 58.14 | 58.16 | 57.36 | 1,733,000 |
Feb 7, 2024 | 58.17 | 58.23 | 58.16 | 58.16 | 57.36 | 1,990,300 |
Feb 6, 2024 | 58.12 | 58.20 | 58.11 | 58.18 | 57.38 | 2,233,200 |
Feb 5, 2024 | 58.14 | 58.16 | 58.09 | 58.11 | 57.31 | 27,339,400 |
Feb 2, 2024 | 58.22 | 58.24 | 58.17 | 58.20 | 57.40 | 2,430,000 |
Feb 1, 2024 | 0.20 Dividend | |||||
Feb 1, 2024 | 58.38 | 58.45 | 58.34 | 58.39 | 57.59 | 2,769,800 |
Jan 31, 2024 | 58.48 | 58.57 | 58.47 | 58.54 | 57.54 | 3,634,700 |
Jan 30, 2024 | 58.44 | 58.46 | 58.36 | 58.39 | 57.39 | 2,309,400 |
Jan 29, 2024 | 58.41 | 58.44 | 58.39 | 58.43 | 57.43 | 3,114,200 |
Jan 26, 2024 | 58.39 | 58.39 | 58.36 | 58.37 | 57.38 | 2,395,300 |
Jan 25, 2024 | 58.37 | 58.41 | 58.35 | 58.41 | 57.41 | 1,968,200 |
Jan 24, 2024 | 58.39 | 58.40 | 58.30 | 58.31 | 57.32 | 1,971,000 |
Jan 23, 2024 | 58.31 | 58.34 | 58.29 | 58.32 | 57.33 | 2,592,900 |
Jan 22, 2024 | 58.32 | 58.35 | 58.31 | 58.32 | 57.33 | 2,981,300 |
Jan 19, 2024 | 58.30 | 58.33 | 58.28 | 58.30 | 57.31 | 3,117,500 |
Jan 18, 2024 | 58.35 | 58.37 | 58.33 | 58.35 | 57.36 | 2,529,700 |
Jan 17, 2024 | 58.35 | 58.35 | 58.30 | 58.33 | 57.34 | 2,830,000 |
Jan 16, 2024 | 58.48 | 58.51 | 58.41 | 58.45 | 57.45 | 2,773,100 |
Jan 12, 2024 | 58.52 | 58.55 | 58.50 | 58.52 | 57.52 | 2,517,500 |
Jan 11, 2024 | 58.31 | 58.41 | 58.31 | 58.41 | 57.41 | 2,894,500 |
Jan 10, 2024 | 58.31 | 58.31 | 58.26 | 58.27 | 57.28 | 2,073,300 |
Jan 9, 2024 | 58.25 | 58.28 | 58.24 | 58.27 | 57.28 | 2,533,000 |
Jan 8, 2024 | 58.23 | 58.31 | 58.22 | 58.25 | 57.26 | 2,775,200 |
Jan 5, 2024 | 58.19 | 58.30 | 58.17 | 58.21 | 57.22 | 2,610,600 |
Jan 4, 2024 | 58.23 | 58.24 | 58.21 | 58.23 | 57.24 | 3,758,000 |
Jan 3, 2024 | 58.22 | 58.27 | 58.18 | 58.27 | 57.28 | 2,756,300 |
Jan 2, 2024 | 58.23 | 58.27 | 58.23 | 58.25 | 57.26 | 3,353,500 |
Dec 29, 2023 | 58.28 | 58.33 | 58.27 | 58.33 | 57.34 | 4,208,500 |
Dec 28, 2023 | 58.31 | 58.31 | 58.28 | 58.29 | 57.30 | 17,853,500 |
Dec 27, 2023 | 58.25 | 58.30 | 58.24 | 58.30 | 57.31 | 2,394,900 |
Dec 26, 2023 | 58.21 | 58.25 | 58.20 | 58.23 | 57.24 | 23,955,900 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 58.26 | 58.26 | 58.21 | 58.24 | 57.25 | 2,517,300 |
Dec 21, 2023 | 58.45 | 58.46 | 58.40 | 58.41 | 57.22 | 2,068,500 |
Dec 20, 2023 | 58.35 | 58.38 | 58.31 | 58.37 | 57.18 | 2,366,200 |
Dec 19, 2023 | 58.26 | 58.29 | 58.26 | 58.29 | 57.11 | 2,755,200 |
Dec 18, 2023 | 58.29 | 58.29 | 58.25 | 58.26 | 57.08 | 1,711,500 |
Dec 15, 2023 | 58.28 | 58.32 | 58.25 | 58.26 | 57.08 | 3,017,900 |
Dec 14, 2023 | 58.30 | 58.37 | 58.30 | 58.33 | 57.14 | 3,347,600 |
Dec 13, 2023 | 57.98 | 58.24 | 57.96 | 58.23 | 57.05 | 3,096,600 |
Dec 12, 2023 | 57.92 | 57.95 | 57.91 | 57.92 | 56.74 | 2,992,500 |
Dec 11, 2023 | 57.90 | 57.93 | 57.87 | 57.92 | 56.74 | 2,326,200 |
Dec 8, 2023 | 57.94 | 57.97 | 57.90 | 57.92 | 56.74 | 2,277,800 |
Dec 7, 2023 | 58.04 | 58.08 | 58.04 | 58.05 | 56.87 | 2,054,100 |
Dec 6, 2023 | 58.03 | 58.03 | 57.99 | 58.00 | 56.82 | 2,685,200 |
Dec 5, 2023 | 57.96 | 58.03 | 57.95 | 58.00 | 56.82 | 4,600,500 |
Dec 4, 2023 | 57.95 | 57.98 | 57.91 | 57.94 | 56.76 | 4,048,200 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 57.86 | 58.03 | 57.86 | 58.02 | 56.84 | 3,977,500 |
Nov 30, 2023 | 58.06 | 58.07 | 58.01 | 58.04 | 56.68 | 5,939,300 |
Nov 29, 2023 | 58.06 | 58.11 | 58.05 | 58.07 | 56.71 | 4,316,000 |
Nov 28, 2023 | 57.86 | 57.98 | 57.86 | 57.97 | 56.61 | 4,534,900 |
Nov 27, 2023 | 57.83 | 57.87 | 57.81 | 57.86 | 56.50 | 2,955,700 |
Nov 24, 2023 | 57.81 | 57.81 | 57.79 | 57.79 | 56.43 | 931,900 |
Nov 22, 2023 | 57.84 | 57.85 | 57.79 | 57.82 | 56.46 | 3,921,100 |
Nov 21, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.46 | 2,730,500 |
Nov 20, 2023 | 57.79 | 57.79 | 57.76 | 57.77 | 56.41 | 2,151,600 |
Nov 17, 2023 | 57.81 | 57.81 | 57.77 | 57.78 | 56.42 | 2,142,500 |
Nov 16, 2023 | 57.83 | 57.85 | 57.81 | 57.82 | 56.46 | 2,098,500 |
Nov 15, 2023 | 57.76 | 57.76 | 57.70 | 57.71 | 56.36 | 4,412,200 |
Nov 14, 2023 | 57.78 | 57.83 | 57.77 | 57.81 | 56.45 | 3,179,500 |
Nov 13, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 56.24 | 7,180,000 |
Nov 10, 2023 | 57.63 | 57.63 | 57.55 | 57.56 | 56.21 | 2,129,200 |
Nov 9, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 56.21 | 2,352,200 |
Nov 8, 2023 | 57.65 | 57.67 | 57.63 | 57.63 | 56.28 | 3,500,500 |
Nov 7, 2023 | 57.64 | 57.69 | 57.63 | 57.67 | 56.32 | 2,716,700 |
Nov 6, 2023 | 57.67 | 57.68 | 57.61 | 57.61 | 56.26 | 4,462,200 |
Nov 3, 2023 | 57.70 | 57.75 | 57.65 | 57.71 | 56.36 | 3,171,000 |
Nov 2, 2023 | 57.61 | 57.64 | 57.55 | 57.55 | 56.20 | 3,129,000 |
Nov 1, 2023 | 0.19 Dividend | |||||
Nov 1, 2023 | 57.45 | 57.59 | 57.44 | 57.56 | 56.21 | 4,916,200 |
Oct 31, 2023 | 57.62 | 57.63 | 57.61 | 57.62 | 56.09 | 2,144,800 |
Oct 30, 2023 | 57.62 | 57.65 | 57.61 | 57.63 | 56.10 | 5,240,500 |
Oct 27, 2023 | 57.64 | 57.67 | 57.62 | 57.66 | 56.13 | 2,384,800 |
Oct 26, 2023 | 57.57 | 57.64 | 57.56 | 57.63 | 56.10 | 2,020,100 |
Oct 25, 2023 | 57.54 | 57.55 | 57.51 | 57.51 | 55.98 | 5,079,300 |
Oct 24, 2023 | 57.58 | 57.60 | 57.54 | 57.57 | 56.04 | 2,465,100 |
Oct 23, 2023 | 57.54 | 57.59 | 57.53 | 57.58 | 56.05 | 2,500,100 |
Oct 20, 2023 | 57.52 | 57.58 | 57.52 | 57.56 | 56.03 | 2,065,500 |
Oct 19, 2023 | 57.41 | 57.48 | 57.39 | 57.48 | 55.95 | 2,861,900 |
Oct 18, 2023 | 57.40 | 57.43 | 57.37 | 57.39 | 55.86 | 1,997,000 |
Oct 17, 2023 | 57.44 | 57.44 | 57.37 | 57.38 | 55.85 | 1,771,800 |
Oct 16, 2023 | 57.51 | 57.52 | 57.49 | 57.49 | 55.96 | 1,637,000 |
Oct 13, 2023 | 57.57 | 57.57 | 57.53 | 57.54 | 56.01 | 1,576,200 |
Oct 12, 2023 | 57.53 | 57.53 | 57.50 | 57.51 | 55.98 | 2,170,200 |
Oct 11, 2023 | 57.56 | 57.58 | 57.54 | 57.57 | 56.04 | 2,021,000 |
Oct 10, 2023 | 57.57 | 57.62 | 57.55 | 57.59 | 56.06 | 2,959,400 |
Oct 9, 2023 | 57.56 | 57.63 | 57.56 | 57.63 | 56.10 | 2,197,100 |
Oct 6, 2023 | 57.43 | 57.47 | 57.41 | 57.46 | 55.93 | 3,104,300 |
Oct 5, 2023 | 57.52 | 57.52 | 57.49 | 57.51 | 55.98 | 2,428,000 |
Oct 4, 2023 | 57.39 | 57.45 | 57.36 | 57.45 | 55.92 | 2,985,900 |
Oct 3, 2023 | 57.39 | 57.41 | 57.33 | 57.34 | 55.81 | 2,374,900 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 57.38 | 57.39 | 57.36 | 57.38 | 55.85 | 4,148,200 |
Sep 29, 2023 | 57.63 | 57.64 | 57.59 | 57.60 | 55.89 | 2,473,900 |
Sep 28, 2023 | 57.54 | 57.60 | 57.52 | 57.59 | 55.88 | 1,535,800 |
Sep 27, 2023 | 57.55 | 57.56 | 57.46 | 57.49 | 55.79 | 3,390,900 |
Sep 26, 2023 | 57.54 | 57.55 | 57.51 | 57.54 | 55.84 | 7,197,200 |
Sep 25, 2023 | 57.54 | 57.56 | 57.52 | 57.53 | 55.83 | 1,567,400 |
Sep 22, 2023 | 57.52 | 57.57 | 57.52 | 57.55 | 55.85 | 1,861,500 |
Sep 21, 2023 | 57.47 | 57.52 | 57.47 | 57.50 | 55.80 | 1,686,100 |
Sep 20, 2023 | 57.57 | 57.58 | 57.46 | 57.48 | 55.78 | 2,200,400 |
Sep 19, 2023 | 57.53 | 57.55 | 57.50 | 57.52 | 55.82 | 2,086,500 |
Sep 18, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 55.85 | 1,401,200 |
Sep 15, 2023 | 57.56 | 57.60 | 57.55 | 57.57 | 55.86 | 2,423,500 |
Sep 14, 2023 | 57.62 | 57.62 | 57.57 | 57.58 | 55.87 | 1,571,200 |
Sep 13, 2023 | 57.56 | 57.61 | 57.55 | 57.59 | 55.88 | 1,304,400 |
Sep 12, 2023 | 57.55 | 57.56 | 57.54 | 57.55 | 55.85 | 1,852,000 |
Sep 11, 2023 | 57.57 | 57.60 | 57.55 | 57.56 | 55.85 | 1,454,000 |
Sep 8, 2023 | 57.62 | 57.63 | 57.56 | 57.57 | 55.86 | 1,733,300 |
Sep 7, 2023 | 57.54 | 57.59 | 57.53 | 57.59 | 55.88 | 2,517,200 |
Sep 6, 2023 | 57.56 | 57.57 | 57.48 | 57.49 | 55.79 | 1,557,800 |
Sep 5, 2023 | 57.60 | 57.60 | 57.53 | 57.55 | 55.85 | 2,141,300 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 57.72 | 57.72 | 57.61 | 57.63 | 55.92 | 2,868,900 |
Aug 31, 2023 | 57.80 | 57.84 | 57.77 | 57.84 | 55.96 | 1,872,600 |
Aug 30, 2023 | 57.81 | 57.81 | 57.75 | 57.76 | 55.88 | 1,719,800 |
Aug 29, 2023 | 57.61 | 57.76 | 57.60 | 57.75 | 55.87 | 3,021,200 |
Aug 28, 2023 | 57.61 | 57.63 | 57.58 | 57.63 | 55.75 | 2,406,800 |
Aug 25, 2023 | 57.62 | 57.65 | 57.57 | 57.59 | 55.72 | 1,524,300 |
Aug 24, 2023 | 57.64 | 57.68 | 57.62 | 57.64 | 55.76 | 1,757,200 |
Aug 23, 2023 | 57.63 | 57.69 | 57.63 | 57.66 | 55.78 | 2,462,900 |
Aug 22, 2023 | 57.58 | 57.59 | 57.56 | 57.57 | 55.70 | 2,326,300 |
Aug 21, 2023 | 57.62 | 57.63 | 57.59 | 57.61 | 55.74 | 2,142,100 |
Aug 18, 2023 | 57.66 | 57.69 | 57.64 | 57.66 | 55.78 | 1,800,800 |
Aug 17, 2023 | 57.64 | 57.65 | 57.58 | 57.64 | 55.76 | 3,855,200 |
Aug 16, 2023 | 57.62 | 57.65 | 57.57 | 57.58 | 55.71 | 4,034,400 |
Aug 15, 2023 | 57.60 | 57.65 | 57.59 | 57.61 | 55.74 | 1,735,900 |
Aug 14, 2023 | 57.59 | 57.61 | 57.57 | 57.58 | 55.71 | 2,227,100 |
Aug 11, 2023 | 57.63 | 57.68 | 57.62 | 57.64 | 55.76 | 1,740,200 |
Aug 10, 2023 | 57.74 | 57.78 | 57.68 | 57.69 | 55.81 | 2,246,200 |
Aug 9, 2023 | 57.74 | 57.76 | 57.71 | 57.72 | 55.84 | 1,707,200 |
Aug 8, 2023 | 57.73 | 57.77 | 57.71 | 57.74 | 55.86 | 2,063,300 |
Aug 7, 2023 | 57.70 | 57.73 | 57.69 | 57.72 | 55.84 | 1,860,200 |
Aug 4, 2023 | 57.66 | 57.71 | 57.65 | 57.69 | 55.81 | 1,960,900 |
Aug 3, 2023 | 57.57 | 57.60 | 57.55 | 57.58 | 55.71 | 1,796,700 |
Aug 2, 2023 | 57.55 | 57.57 | 57.51 | 57.56 | 55.69 | 3,714,100 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 57.55 | 57.58 | 57.53 | 57.54 | 55.67 | 3,840,800 |
Jul 31, 2023 | 57.72 | 57.77 | 57.71 | 57.74 | 55.70 | 2,034,400 |
Jul 28, 2023 | 57.71 | 57.75 | 57.70 | 57.72 | 55.68 | 2,188,000 |
Jul 27, 2023 | 57.72 | 57.73 | 57.64 | 57.67 | 55.63 | 2,828,500 |
Jul 26, 2023 | 57.71 | 57.77 | 57.67 | 57.76 | 55.71 | 2,396,300 |
Jul 25, 2023 | 57.66 | 57.70 | 57.66 | 57.69 | 55.65 | 1,930,700 |
Jul 24, 2023 | 57.77 | 57.78 | 57.69 | 57.69 | 55.65 | 2,301,100 |
Jul 21, 2023 | 57.76 | 57.77 | 57.74 | 57.76 | 55.71 | 1,915,800 |
Jul 20, 2023 | 57.75 | 57.77 | 57.71 | 57.75 | 55.71 | 1,812,200 |
Jul 19, 2023 | 57.84 | 57.86 | 57.80 | 57.81 | 55.76 | 3,121,700 |
Jul 18, 2023 | 57.86 | 57.88 | 57.79 | 57.80 | 55.75 | 1,705,300 |
Jul 17, 2023 | 57.80 | 57.82 | 57.78 | 57.81 | 55.76 | 1,999,200 |
Jul 14, 2023 | 57.86 | 57.88 | 57.78 | 57.79 | 55.74 | 2,117,400 |
Jul 13, 2023 | 57.88 | 57.93 | 57.86 | 57.91 | 55.86 | 2,462,900 |
Jul 12, 2023 | 57.74 | 57.79 | 57.73 | 57.76 | 55.71 | 2,808,100 |
Jul 11, 2023 | 57.61 | 57.62 | 57.58 | 57.59 | 55.55 | 4,375,100 |
Jul 10, 2023 | 57.54 | 57.62 | 57.54 | 57.61 | 55.57 | 3,208,800 |
Jul 7, 2023 | 57.50 | 57.57 | 57.50 | 57.51 | 55.47 | 2,178,900 |
Jul 6, 2023 | 57.42 | 57.47 | 57.34 | 57.47 | 55.44 | 7,396,600 |
Jul 5, 2023 | 57.55 | 57.55 | 57.48 | 57.51 | 55.47 | 3,049,800 |
Jul 3, 2023 | 0.16 Dividend | |||||
Jul 3, 2023 | 57.54 | 57.60 | 57.50 | 57.51 | 55.47 | 2,763,700 |
Jun 30, 2023 | 57.73 | 57.74 | 57.69 | 57.73 | 55.53 | 2,840,200 |
Jun 29, 2023 | 57.70 | 57.73 | 57.68 | 57.72 | 55.52 | 2,293,100 |
Jun 28, 2023 | 57.81 | 57.86 | 57.78 | 57.86 | 55.66 | 3,098,500 |
Jun 27, 2023 | 57.88 | 57.89 | 57.77 | 57.79 | 55.59 | 3,263,600 |
Jun 26, 2023 | 57.87 | 57.88 | 57.83 | 57.88 | 55.68 | 2,136,700 |
Jun 23, 2023 | 57.88 | 57.90 | 57.81 | 57.84 | 55.64 | 1,682,800 |
Jun 22, 2023 | 57.83 | 57.85 | 57.78 | 57.80 | 55.60 | 1,973,800 |
Jun 21, 2023 | 57.81 | 57.87 | 57.80 | 57.84 | 55.64 | 2,394,000 |
Related Tickers
GDX VanEck Gold Miners ETF
34.55
+2.52%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.64
+2.13%
NANR SPDR S&P North American Natural Resources ETF
54.32
+1.93%
XLE The Energy Select Sector SPDR Fund
90.27
+1.84%
BLCN Siren Nasdaq NexGen Economy ETF
27.18
+1.72%
FENY Fidelity MSCI Energy Index ETF
24.80
+1.60%
FILL iShares MSCI Global Energy Producers ETF
25.63
+1.59%
IYE iShares U.S. Energy ETF
47.22
+1.57%
VDE Vanguard Energy Index Fund ETF Shares
126.16
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
30.51
+1.46%
FYLD Cambria Foreign Shareholder Yield ETF
27.19
+1.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
41.16
+1.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.95
+1.31%
IAU iShares Gold Trust
44.58
+1.25%
GLD SPDR Gold Shares
218.16
+1.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.76
+1.16%
FLTW Franklin FTSE Taiwan ETF
49.42
+1.15%
EPU iShares MSCI Peru ETF
40.78
+1.13%
IAK iShares U.S. Insurance ETF
114.80
+1.05%
KBWP Invesco KBW Property & Casualty Insurance ETF
104.31
+1.01%
UTES Virtus Reaves Utilities ETF
52.93
+0.99%
KIE SPDR S&P Insurance ETF
50.54
+0.98%
BLOK Amplify Transformational Data Sharing ETF
36.12
+0.98%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.23
+0.97%
ATMP Barclays ETN+ Select MLP ETN
24.52
+0.95%
MLPX Global X MLP & Energy Infrastructure ETF
50.09
+0.93%
USAI Pacer American Energy Independence ETF
32.43
+0.91%
XLU The Utilities Select Sector SPDR Fund
69.80
+0.87%
RAAX VanEck Inflation Allocation ETF
27.29
+0.86%
FUTY Fidelity MSCI Utilities Index ETF
44.93
+0.83%
VPU Vanguard Utilities Index Fund ETF Shares
151.12
+0.83%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.05
+0.83%
TPYP Tortoise North American Pipeline Fund
28.55
+0.81%
CCOR Core Alternative ETF
25.11
+0.79%
EWT iShares MSCI Taiwan ETF
54.87
+0.79%
ENFR Alerian Energy Infrastructure ETF
25.99
+0.78%
KCE SPDR S&P Capital Markets ETF
109.99
+0.75%
DIA SPDR Dow Jones Industrial Average ETF Trust
392.07
+0.75%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.02
+0.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.16
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.68%
EWW iShares MSCI Mexico ETF
57.17
+0.67%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.85
+0.66%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.05
+0.64%
FXO First Trust Financials AlphaDEX Fund
46.18
+0.63%
TUR iShares MSCI Turkey ETF
42.04
+0.62%
VFH Vanguard Financials Index Fund ETF Shares
100.52
+0.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.22
+0.62%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.68
+0.58%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.87
+0.58%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.57
+0.58%
DVY iShares Select Dividend ETF
120.69
+0.56%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.93
+0.54%
SCHD Schwab U.S. Dividend Equity ETF
78.06
+0.54%
PKW Invesco BuyBack Achievers ETF
104.41
+0.54%
XLF The Financial Select Sector SPDR Fund
41.49
+0.53%
DXJ WisdomTree Japan Hedged Equity Fund
108.66
+0.53%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.47
+0.51%
COWZ Pacer US Cash Cows 100 ETF
54.90
+0.50%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.16
+0.49%
ECH iShares MSCI Chile ETF
26.52
+0.49%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.58
+0.48%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.71
+0.48%
IYF iShares U.S. Financials ETF
94.41
+0.48%
SDOG ALPS Sector Dividend Dogs ETF
53.11
+0.47%
IPKW Invesco International BuyBack Achievers ETF
40.44
+0.47%
BIZD VanEck BDC Income ETF
17.04
+0.47%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.95
+0.47%
MOAT VanEck Morningstar Wide Moat ETF
86.47
+0.46%
EMLP First Trust North American Energy Infrastructure Fund
30.44
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
29.80
+0.46%
VLU SPDR S&P 1500 Value Tilt ETF
172.64
+0.45%
RPV Invesco S&P 500 Pure Value ETF
83.83
+0.44%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.92
+0.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.69
+0.44%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.49
+0.43%
SPYV SPDR Portfolio S&P 500 Value ETF
49.24
+0.43%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.77
+0.43%
SPVM Invesco S&P 500 Value with Momentum ETF
54.37
+0.42%
FVAL Fidelity Value Factor ETF
57.53
+0.42%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.79
+0.41%
DGT SPDR Global Dow ETF
129.84
+0.41%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.41%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.73
+0.41%
IQIN IQ 500 International ETF
33.61
+0.41%
IYG iShares U.S. Financial Services ETF
65.27
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.67
+0.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.29
+0.39%
EQWL Invesco S&P 100 Equal Weight ETF
94.80
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.44
+0.38%
IVE iShares S&P 500 Value ETF
182.67
+0.38%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.02
+0.38%
IHF iShares U.S. Healthcare Providers ETF
52.00
+0.37%
RWL Invesco S&P 500 Revenue ETF
93.07
+0.37%
HEDJ WisdomTree Europe Hedged Equity Fund
46.72
+0.37%
VHT Vanguard Health Care Index Fund ETF Shares
266.60
+0.37%
IUSV iShares Core S&P U.S. Value ETF
88.34
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.30
+0.35%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.81
+0.35%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.57
+0.35%