NYSEArca - Nasdaq Real Time Price USD
Vanguard Information Technology Index Fund ETF Shares (VGT)
As of 2:44 PM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 619.56 | 623.25 | 609.79 | 621.93 | 621.93 | 359,693 |
Nov 20, 2024 | 612.96 | 612.98 | 604.26 | 612.82 | 612.82 | 378,800 |
Nov 19, 2024 | 601.62 | 612.44 | 601.00 | 612.17 | 612.17 | 414,100 |
Nov 18, 2024 | 602.95 | 607.26 | 599.90 | 604.72 | 604.72 | 430,300 |
Nov 15, 2024 | 611.66 | 611.66 | 600.31 | 602.95 | 602.95 | 613,900 |
Nov 14, 2024 | 621.29 | 622.64 | 616.68 | 617.98 | 617.98 | 360,600 |
Nov 13, 2024 | 622.00 | 625.63 | 619.21 | 620.50 | 620.50 | 709,600 |
Nov 12, 2024 | 621.99 | 624.11 | 618.18 | 623.01 | 623.01 | 404,800 |
Nov 11, 2024 | 625.89 | 625.89 | 618.19 | 621.92 | 621.92 | 431,800 |
Nov 8, 2024 | 625.33 | 626.45 | 622.11 | 624.47 | 624.47 | 430,800 |
Nov 7, 2024 | 617.85 | 625.73 | 617.50 | 625.57 | 625.57 | 533,000 |
Nov 6, 2024 | 606.96 | 614.16 | 605.37 | 613.01 | 613.01 | 641,800 |
Nov 5, 2024 | 587.35 | 594.66 | 587.35 | 594.39 | 594.39 | 314,200 |
Nov 4, 2024 | 586.90 | 590.39 | 583.34 | 585.90 | 585.90 | 363,900 |
Nov 1, 2024 | 583.36 | 591.00 | 583.00 | 586.47 | 586.47 | 416,100 |
Oct 31, 2024 | 595.76 | 595.76 | 582.00 | 582.30 | 582.30 | 742,800 |
Oct 30, 2024 | 606.25 | 608.04 | 601.66 | 602.32 | 602.32 | 388,200 |
Oct 29, 2024 | 604.00 | 612.05 | 601.52 | 610.32 | 610.32 | 420,000 |
Oct 28, 2024 | 606.36 | 606.36 | 602.87 | 603.19 | 603.19 | 330,100 |
Oct 25, 2024 | 601.91 | 608.58 | 600.96 | 601.96 | 601.96 | 410,800 |
Oct 24, 2024 | 599.59 | 600.49 | 595.32 | 599.12 | 599.12 | 273,700 |
Oct 23, 2024 | 604.00 | 604.88 | 591.64 | 597.09 | 597.09 | 447,900 |
Oct 22, 2024 | 604.05 | 608.38 | 602.09 | 606.51 | 606.51 | 384,600 |
Oct 21, 2024 | 601.83 | 607.00 | 600.84 | 606.93 | 606.93 | 347,800 |
Oct 18, 2024 | 605.61 | 605.61 | 602.58 | 603.56 | 603.56 | 304,700 |
Oct 17, 2024 | 607.22 | 607.95 | 601.24 | 601.49 | 601.49 | 379,000 |
Oct 16, 2024 | 599.08 | 600.06 | 592.44 | 599.13 | 599.13 | 279,800 |
Oct 15, 2024 | 608.85 | 610.06 | 594.73 | 596.92 | 596.92 | 455,300 |
Oct 14, 2024 | 604.36 | 609.43 | 604.16 | 607.88 | 607.88 | 393,000 |
Oct 11, 2024 | 597.09 | 601.66 | 596.75 | 600.44 | 600.44 | 320,800 |
Oct 10, 2024 | 593.98 | 599.60 | 592.22 | 598.59 | 598.59 | 507,600 |
Oct 9, 2024 | 591.62 | 598.59 | 590.57 | 598.05 | 598.05 | 468,700 |
Oct 8, 2024 | 584.67 | 592.31 | 583.80 | 591.43 | 591.43 | 333,000 |
Oct 7, 2024 | 582.24 | 586.24 | 579.86 | 580.84 | 580.84 | 358,800 |
Oct 4, 2024 | 585.93 | 585.93 | 578.26 | 585.04 | 585.04 | 354,800 |
Oct 3, 2024 | 573.83 | 582.01 | 573.56 | 577.64 | 577.64 | 329,100 |
Oct 2, 2024 | 571.47 | 578.15 | 568.03 | 575.38 | 575.38 | 288,000 |
Oct 1, 2024 | 585.00 | 585.00 | 568.25 | 571.78 | 571.78 | 608,500 |
Sep 30, 2024 | 582.28 | 586.85 | 579.50 | 586.52 | 586.52 | 538,700 |
Sep 27, 2024 | 0.92 Dividend | |||||
Sep 27, 2024 | 590.67 | 590.67 | 581.87 | 584.96 | 584.96 | 329,700 |
Sep 26, 2024 | 593.67 | 594.25 | 584.10 | 590.25 | 589.33 | 494,700 |
Sep 25, 2024 | 580.71 | 585.97 | 580.71 | 583.02 | 582.11 | 300,500 |
Sep 24, 2024 | 579.91 | 582.76 | 573.51 | 582.63 | 581.72 | 324,900 |
Sep 23, 2024 | 578.40 | 578.70 | 575.90 | 577.42 | 576.52 | 382,000 |
Sep 20, 2024 | 578.34 | 580.74 | 573.65 | 577.62 | 576.72 | 313,900 |
Sep 19, 2024 | 577.96 | 583.04 | 575.93 | 579.65 | 578.75 | 512,800 |
Sep 18, 2024 | 567.24 | 572.99 | 562.29 | 563.00 | 562.13 | 446,800 |
Sep 17, 2024 | 570.08 | 571.00 | 562.45 | 565.61 | 564.73 | 250,700 |
Sep 16, 2024 | 564.12 | 567.38 | 560.93 | 565.90 | 565.02 | 283,900 |
Sep 13, 2024 | 567.15 | 570.97 | 565.44 | 569.24 | 568.36 | 313,100 |
Sep 12, 2024 | 561.58 | 568.20 | 557.15 | 565.90 | 565.02 | 417,800 |
Sep 11, 2024 | 547.68 | 562.35 | 539.38 | 561.58 | 560.71 | 482,900 |
Sep 10, 2024 | 542.12 | 546.33 | 537.40 | 545.85 | 545.00 | 573,100 |
Sep 9, 2024 | 538.45 | 541.24 | 533.89 | 540.37 | 539.53 | 325,400 |
Sep 6, 2024 | 546.69 | 547.65 | 530.87 | 533.17 | 532.34 | 692,100 |
Sep 5, 2024 | 544.05 | 552.59 | 543.15 | 546.29 | 545.44 | 352,000 |
Sep 4, 2024 | 543.20 | 551.94 | 540.90 | 547.51 | 546.66 | 476,900 |
Sep 3, 2024 | 569.15 | 569.15 | 545.61 | 548.69 | 547.84 | 623,800 |
Aug 30, 2024 | 573.06 | 575.59 | 567.48 | 573.97 | 573.08 | 282,000 |
Aug 29, 2024 | 571.20 | 579.00 | 566.83 | 568.07 | 567.19 | 396,500 |
Aug 28, 2024 | 576.36 | 577.33 | 565.27 | 569.59 | 568.71 | 357,100 |
Aug 27, 2024 | 570.50 | 578.13 | 568.16 | 577.20 | 576.30 | 302,500 |
Aug 26, 2024 | 580.35 | 581.60 | 571.44 | 574.52 | 573.63 | 353,800 |
Aug 23, 2024 | 575.65 | 582.12 | 573.49 | 580.01 | 579.11 | 420,300 |
Aug 22, 2024 | 585.04 | 586.17 | 569.31 | 569.86 | 568.97 | 621,700 |
Aug 21, 2024 | 578.89 | 583.94 | 577.58 | 582.04 | 581.14 | 332,300 |
Aug 20, 2024 | 579.62 | 582.39 | 575.71 | 578.75 | 577.85 | 397,700 |
Aug 19, 2024 | 572.00 | 580.69 | 568.85 | 580.69 | 579.79 | 501,100 |
Aug 16, 2024 | 569.26 | 573.96 | 567.28 | 572.71 | 571.82 | 375,800 |
Aug 15, 2024 | 563.55 | 571.89 | 563.00 | 571.39 | 570.50 | 435,900 |
Aug 14, 2024 | 557.07 | 559.14 | 549.92 | 556.42 | 555.56 | 421,100 |
Aug 13, 2024 | 543.85 | 554.12 | 543.85 | 553.98 | 553.12 | 620,900 |
Aug 12, 2024 | 537.06 | 542.77 | 534.50 | 538.42 | 537.58 | 377,800 |
Aug 9, 2024 | 531.17 | 537.63 | 528.88 | 535.64 | 534.81 | 422,600 |
Aug 8, 2024 | 524.01 | 533.43 | 516.04 | 532.25 | 531.42 | 410,000 |
Aug 7, 2024 | 530.54 | 535.22 | 513.59 | 514.43 | 513.63 | 657,500 |
Aug 6, 2024 | 519.78 | 530.08 | 513.30 | 520.48 | 519.67 | 746,200 |
Aug 5, 2024 | 495.07 | 525.05 | 494.12 | 515.36 | 514.56 | 1,403,200 |
Aug 2, 2024 | 534.96 | 539.02 | 527.25 | 534.05 | 533.22 | 805,200 |
Aug 1, 2024 | 567.42 | 572.42 | 542.97 | 547.48 | 546.63 | 665,700 |
Jul 31, 2024 | 563.62 | 570.85 | 560.01 | 568.01 | 567.13 | 424,900 |
Jul 30, 2024 | 561.69 | 562.78 | 544.21 | 548.81 | 547.96 | 453,900 |
Jul 29, 2024 | 565.96 | 568.01 | 557.92 | 559.49 | 558.62 | 419,100 |
Jul 26, 2024 | 563.03 | 565.92 | 558.34 | 561.56 | 560.69 | 473,000 |
Jul 25, 2024 | 559.51 | 568.23 | 547.26 | 554.99 | 554.13 | 664,500 |
Jul 24, 2024 | 576.49 | 578.00 | 558.54 | 560.26 | 559.39 | 723,800 |
Jul 23, 2024 | 582.48 | 587.87 | 581.29 | 583.15 | 582.24 | 406,400 |
Jul 22, 2024 | 579.73 | 584.52 | 576.53 | 584.23 | 583.32 | 441,600 |
Jul 19, 2024 | 578.11 | 580.76 | 571.58 | 572.82 | 571.93 | 408,600 |
Jul 18, 2024 | 587.33 | 587.89 | 573.90 | 579.70 | 578.80 | 1,189,400 |
Jul 17, 2024 | 591.00 | 592.06 | 581.96 | 582.73 | 581.82 | 763,200 |
Jul 16, 2024 | 605.76 | 606.38 | 599.28 | 604.51 | 603.57 | 421,600 |
Jul 15, 2024 | 605.50 | 609.15 | 600.79 | 603.78 | 602.84 | 598,900 |
Jul 12, 2024 | 596.55 | 606.02 | 595.00 | 600.70 | 599.77 | 690,400 |
Jul 11, 2024 | 608.54 | 608.54 | 592.54 | 595.16 | 594.24 | 723,900 |
Jul 10, 2024 | 602.18 | 607.13 | 599.93 | 606.85 | 605.91 | 396,400 |
Jul 9, 2024 | 602.29 | 603.05 | 595.73 | 598.63 | 597.70 | 388,800 |
Jul 8, 2024 | 597.98 | 600.52 | 596.50 | 599.91 | 598.98 | 489,600 |
Jul 5, 2024 | 593.45 | 597.44 | 591.97 | 595.91 | 594.98 | 512,700 |
Jul 3, 2024 | 585.60 | 593.01 | 585.45 | 592.89 | 591.97 | 378,000 |
Jul 2, 2024 | 578.93 | 586.12 | 578.51 | 586.12 | 585.21 | 366,700 |
Jul 1, 2024 | 578.03 | 583.09 | 570.92 | 582.25 | 581.35 | 590,700 |
Jun 28, 2024 | 0.76 Dividend | |||||
Jun 28, 2024 | 580.30 | 586.11 | 576.00 | 576.59 | 575.69 | 380,400 |
Jun 27, 2024 | 576.25 | 579.73 | 575.62 | 577.56 | 575.90 | 497,300 |
Jun 26, 2024 | 575.15 | 577.95 | 572.83 | 576.41 | 574.76 | 564,700 |
Jun 25, 2024 | 570.32 | 575.41 | 568.43 | 575.26 | 573.61 | 310,000 |
Jun 24, 2024 | 574.54 | 575.99 | 566.94 | 567.14 | 565.51 | 526,300 |
Jun 21, 2024 | 579.06 | 582.15 | 573.73 | 577.74 | 576.08 | 483,300 |
Jun 20, 2024 | 592.80 | 593.10 | 578.21 | 580.75 | 579.08 | 616,800 |
Jun 18, 2024 | 587.01 | 590.18 | 585.69 | 588.82 | 587.13 | 466,200 |
Jun 17, 2024 | 580.90 | 588.67 | 578.42 | 586.47 | 584.79 | 417,700 |
Jun 14, 2024 | 576.44 | 579.75 | 575.09 | 579.41 | 577.75 | 389,300 |
Jun 13, 2024 | 578.99 | 580.15 | 573.31 | 577.17 | 575.51 | 408,400 |
Jun 12, 2024 | 566.19 | 577.35 | 565.57 | 571.52 | 569.88 | 440,600 |
Jun 11, 2024 | 550.64 | 559.49 | 549.82 | 559.49 | 557.88 | 480,300 |
Jun 10, 2024 | 547.53 | 553.37 | 547.00 | 551.75 | 550.17 | 322,900 |
Jun 7, 2024 | 549.00 | 551.69 | 546.72 | 549.85 | 548.27 | 292,100 |
Jun 6, 2024 | 553.02 | 553.98 | 547.95 | 549.89 | 548.31 | 382,800 |
Jun 5, 2024 | 542.99 | 551.90 | 541.83 | 551.45 | 549.87 | 491,900 |
Jun 4, 2024 | 537.00 | 538.71 | 533.79 | 537.75 | 536.21 | 311,700 |
Jun 3, 2024 | 539.97 | 540.00 | 530.21 | 537.42 | 535.88 | 386,300 |
May 31, 2024 | 537.06 | 537.06 | 522.65 | 534.61 | 533.08 | 546,000 |
May 30, 2024 | 543.32 | 543.86 | 532.87 | 535.08 | 533.54 | 547,400 |
May 29, 2024 | 545.13 | 549.81 | 544.20 | 548.00 | 546.43 | 312,500 |
May 28, 2024 | 549.68 | 551.82 | 546.45 | 549.92 | 548.34 | 372,900 |
May 24, 2024 | 541.18 | 545.91 | 539.68 | 545.23 | 543.66 | 286,700 |
May 23, 2024 | 549.09 | 549.26 | 537.69 | 539.98 | 538.43 | 519,100 |
May 22, 2024 | 540.84 | 542.19 | 536.57 | 539.94 | 538.39 | 475,100 |
May 21, 2024 | 536.94 | 540.37 | 535.74 | 539.81 | 538.26 | 272,500 |
May 20, 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 537.75 | 371,900 |
May 17, 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 531.02 | 312,300 |
May 16, 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 532.32 | 363,100 |
May 15, 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 534.58 | 356,200 |
May 14, 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 522.62 | 227,700 |
May 13, 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 517.29 | 274,700 |
May 10, 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 514.78 | 228,600 |
May 9, 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 513.43 | 387,000 |
May 8, 2024 | 512.64 | 515.94 | 511.66 | 515.42 | 513.94 | 211,400 |
May 7, 2024 | 517.61 | 517.99 | 514.58 | 514.67 | 513.19 | 243,300 |
May 6, 2024 | 511.44 | 517.11 | 511.39 | 516.83 | 515.35 | 285,300 |
May 3, 2024 | 506.77 | 511.13 | 506.74 | 509.46 | 508.00 | 438,500 |
May 2, 2024 | 495.25 | 497.40 | 488.34 | 496.06 | 494.64 | 317,700 |
May 1, 2024 | 492.09 | 500.60 | 487.53 | 489.37 | 487.97 | 405,900 |
Apr 30, 2024 | 504.10 | 506.00 | 494.67 | 494.73 | 493.31 | 297,100 |
Apr 29, 2024 | 506.06 | 507.00 | 502.81 | 505.94 | 504.49 | 394,000 |
Apr 26, 2024 | 500.00 | 506.83 | 498.39 | 503.94 | 502.49 | 364,400 |
Apr 25, 2024 | 488.67 | 497.10 | 487.00 | 495.44 | 494.02 | 479,800 |
Apr 24, 2024 | 498.77 | 500.43 | 492.88 | 495.24 | 493.82 | 514,500 |
Apr 23, 2024 | 488.63 | 495.61 | 487.85 | 494.45 | 493.03 | 519,300 |
Apr 22, 2024 | 484.19 | 488.63 | 479.32 | 486.46 | 485.06 | 1,057,000 |
Apr 19, 2024 | 490.70 | 492.51 | 478.25 | 479.90 | 478.52 | 1,133,500 |
Apr 18, 2024 | 497.85 | 499.67 | 492.20 | 492.97 | 491.55 | 539,700 |
Apr 17, 2024 | 507.89 | 508.71 | 497.27 | 497.69 | 496.26 | 398,000 |
Apr 16, 2024 | 505.16 | 508.40 | 503.22 | 505.19 | 503.74 | 558,100 |
Apr 15, 2024 | 518.82 | 519.05 | 503.79 | 504.89 | 503.44 | 552,100 |
Apr 12, 2024 | 518.59 | 520.57 | 513.49 | 514.68 | 513.20 | 448,400 |
Apr 11, 2024 | 516.20 | 525.16 | 513.59 | 524.00 | 522.50 | 490,600 |
Apr 10, 2024 | 512.06 | 515.62 | 511.48 | 514.08 | 512.60 | 409,000 |
Apr 9, 2024 | 520.07 | 521.03 | 512.70 | 518.80 | 517.31 | 263,500 |
Apr 8, 2024 | 519.26 | 520.13 | 515.95 | 517.63 | 516.14 | 212,500 |
Apr 5, 2024 | 514.92 | 521.00 | 512.74 | 518.38 | 516.89 | 736,000 |
Apr 4, 2024 | 526.32 | 527.80 | 511.90 | 512.15 | 510.68 | 409,000 |
Apr 3, 2024 | 516.68 | 523.54 | 516.34 | 520.56 | 519.07 | 287,200 |
Apr 2, 2024 | 518.74 | 520.52 | 514.57 | 519.49 | 518.00 | 421,000 |
Apr 1, 2024 | 525.01 | 528.60 | 522.73 | 525.42 | 523.91 | 352,200 |
Mar 28, 2024 | 524.25 | 526.10 | 522.84 | 524.34 | 522.83 | 252,700 |
Mar 27, 2024 | 527.25 | 527.25 | 520.51 | 525.08 | 523.57 | 337,400 |
Mar 26, 2024 | 528.64 | 529.11 | 522.89 | 523.84 | 522.34 | 320,700 |
Mar 25, 2024 | 523.50 | 528.73 | 523.00 | 526.15 | 524.64 | 375,100 |
Mar 22, 2024 | 1.26 Dividend | |||||
Mar 22, 2024 | 527.18 | 530.15 | 525.50 | 528.28 | 526.76 | 286,300 |
Mar 21, 2024 | 533.96 | 533.96 | 528.04 | 528.70 | 525.93 | 346,300 |
Mar 20, 2024 | 521.26 | 527.32 | 518.76 | 527.22 | 524.45 | 319,400 |
Mar 19, 2024 | 514.75 | 521.00 | 511.23 | 520.17 | 517.44 | 360,100 |
Mar 18, 2024 | 520.68 | 523.80 | 517.14 | 517.98 | 515.26 | 320,900 |
Mar 15, 2024 | 515.77 | 518.51 | 513.72 | 515.56 | 512.86 | 474,000 |
Mar 14, 2024 | 526.00 | 527.57 | 518.98 | 522.42 | 519.68 | 400,200 |
Mar 13, 2024 | 528.08 | 528.82 | 522.60 | 524.39 | 521.64 | 410,200 |
Mar 12, 2024 | 524.41 | 530.00 | 518.88 | 530.00 | 527.22 | 381,900 |
Mar 11, 2024 | 518.45 | 521.30 | 516.08 | 519.26 | 516.54 | 372,700 |
Mar 8, 2024 | 531.89 | 536.63 | 520.92 | 521.49 | 518.75 | 595,100 |
Mar 7, 2024 | 525.91 | 531.26 | 522.99 | 530.16 | 527.38 | 332,600 |
Mar 6, 2024 | 522.59 | 525.14 | 517.50 | 521.40 | 518.67 | 392,500 |
Mar 5, 2024 | 523.17 | 523.17 | 512.14 | 515.68 | 512.98 | 550,000 |
Mar 4, 2024 | 527.87 | 531.79 | 526.80 | 528.37 | 525.60 | 417,000 |
Mar 1, 2024 | 519.24 | 528.09 | 519.24 | 527.39 | 524.62 | 478,500 |
Feb 29, 2024 | 515.46 | 519.03 | 512.22 | 517.79 | 515.07 | 1,035,600 |
Feb 28, 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 510.19 | 261,700 |
Feb 27, 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 512.57 | 279,600 |
Feb 26, 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 511.82 | 306,500 |
Feb 23, 2024 | 518.17 | 519.45 | 511.51 | 513.18 | 510.49 | 345,700 |
Feb 22, 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 512.22 | 745,200 |
Feb 21, 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 496.08 | 635,400 |
Feb 20, 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 500.35 | 553,200 |
Feb 16, 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 506.33 | 390,800 |
Feb 15, 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 511.75 | 343,100 |
Feb 14, 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 512.15 | 590,200 |
Feb 13, 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 505.40 | 879,700 |
Feb 12, 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 515.47 | 525,800 |
Feb 9, 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 518.70 | 509,500 |
Feb 8, 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 510.96 | 396,100 |
Feb 7, 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 508.38 | 393,900 |
Feb 6, 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 501.89 | 368,600 |
Feb 5, 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 502.75 | 422,800 |
Feb 2, 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 502.51 | 514,600 |
Feb 1, 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 497.66 | 492,500 |
Jan 31, 2024 | 500.12 | 502.00 | 493.91 | 493.91 | 491.32 | 811,500 |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 501.73 | 630,900 |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 506.61 | 411,600 |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 500.76 | 385,100 |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 506.01 | 466,500 |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 504.81 | 627,600 |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 502.40 | 484,400 |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 500.32 | 619,100 |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 497.08 | 807,400 |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 486.51 | 499,600 |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 477.23 | 379,700 |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 479.86 | 490,600 |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 479.15 | 449,900 |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 478.09 | 749,800 |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 476.42 | 362,500 |
Jan 9, 2024 | 470.70 | 476.12 | 469.51 | 474.90 | 472.41 | 344,800 |
Jan 8, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 471.57 | 645,700 |
Jan 5, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 459.87 | 435,900 |
Jan 4, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 459.76 | 523,800 |
Jan 3, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 462.54 | 1,375,200 |
Jan 2, 2024 | 477.67 | 477.81 | 468.21 | 471.29 | 468.82 | 621,700 |
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 481.46 | 532,900 |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 484.24 | 320,500 |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 483.92 | 638,900 |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 483.45 | 319,200 |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 481.07 | 395,100 |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 480.61 | 408,300 |
Dec 20, 2023 | 484.22 | 486.33 | 477.17 | 477.22 | 474.72 | 397,200 |
Dec 19, 2023 | 0.80 Dividend | |||||
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 482.46 | 383,300 |
Dec 18, 2023 | 481.85 | 484.47 | 480.12 | 483.33 | 480.00 | 1,244,900 |
Dec 15, 2023 | 479.65 | 484.49 | 479.65 | 482.22 | 478.90 | 553,000 |
Dec 14, 2023 | 480.10 | 483.00 | 475.88 | 479.91 | 476.61 | 595,300 |
Dec 13, 2023 | 474.68 | 480.02 | 473.25 | 478.98 | 475.68 | 593,100 |
Dec 12, 2023 | 469.24 | 473.58 | 468.43 | 473.51 | 470.25 | 343,200 |
Dec 11, 2023 | 466.01 | 470.77 | 465.10 | 470.70 | 467.46 | 698,600 |
Dec 8, 2023 | 462.27 | 467.89 | 462.00 | 467.48 | 464.26 | 323,000 |
Dec 7, 2023 | 460.08 | 463.95 | 458.97 | 463.34 | 460.15 | 383,800 |
Dec 6, 2023 | 464.86 | 465.19 | 458.05 | 458.39 | 455.24 | 320,800 |
Dec 5, 2023 | 457.79 | 462.85 | 457.79 | 462.41 | 459.23 | 898,200 |
Dec 4, 2023 | 460.44 | 460.44 | 454.77 | 459.92 | 456.76 | 407,900 |
Dec 1, 2023 | 461.09 | 465.00 | 459.22 | 464.65 | 461.45 | 441,200 |
Nov 30, 2023 | 464.08 | 464.58 | 458.18 | 462.03 | 458.85 | 321,700 |
Nov 29, 2023 | 464.19 | 466.67 | 461.58 | 462.16 | 458.98 | 344,900 |
Nov 28, 2023 | 458.17 | 461.74 | 458.10 | 460.37 | 457.20 | 361,200 |
Nov 27, 2023 | 459.06 | 462.14 | 457.99 | 459.52 | 456.36 | 439,300 |
Nov 24, 2023 | 459.49 | 460.05 | 457.97 | 459.76 | 456.60 | 165,000 |
Nov 22, 2023 | 461.06 | 464.45 | 459.22 | 460.26 | 457.09 | 386,400 |
Nov 21, 2023 | 460.59 | 461.12 | 457.04 | 458.58 | 455.42 | 1,214,100 |
Related Tickers
PSI Invesco Semiconductors ETF
56.61
+3.82%
TUR iShares MSCI Turkey ETF
35.29
+3.67%
XSD SPDR S&P Semiconductor ETF
238.48
+3.27%
UTES Virtus Reaves Utilities ETF
69.56
+3.16%
URA Global X Uranium ETF
32.98
+3.16%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
PRN Invesco Dorsey Wright Industrials Momentum ETF
176.10
+2.43%
SPHB Invesco S&P 500 High Beta ETF
91.77
+2.33%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.61
+2.32%
ENFR Alerian Energy Infrastructure ETF
32.92
+2.36%
XME SPDR S&P Metals and Mining ETF
68.68
+2.34%
DWAS Invesco DWA SmallCap Momentum ETF
100.97
+2.21%
MLPX Global X MLP & Energy Infrastructure ETF
64.00
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
88.84
+2.17%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.19
+2.11%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.20
+2.11%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
PSCI Invesco S&P SmallCap Industrials ETF
145.51
+2.10%
PAVE Global X U.S. Infrastructure Development ETF
44.96
+2.08%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.01
+2.07%
XMMO Invesco S&P MidCap Momentum ETF
132.56
+1.97%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.88
+1.94%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
QTUM Defiance Quantum ETF
67.19
+1.93%
FXO First Trust Financials AlphaDEX Fund
57.49
+1.80%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.44
+1.85%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SOXX iShares Semiconductor ETF
216.70
+1.88%
RWK Invesco S&P MidCap 400 Revenue ETF
122.25
+1.86%
PKB Invesco Building & Construction ETF
85.24
+1.85%
GRPM Invesco S&P MidCap 400 GARP ETF
122.41
+1.83%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.12
+1.83%
SMH VanEck Semiconductor ETF
246.83
+1.77%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.89
+1.83%
IJR iShares Core S&P Small-Cap ETF
123.23
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.99
+1.82%
IFRA iShares U.S. Infrastructure ETF
50.88
+1.82%
BFOR Barron's 400 ETF
77.69
+1.82%
VB Vanguard Small-Cap Index Fund ETF Shares
254.22
+1.78%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
IAK iShares U.S. Insurance ETF
134.79
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.37
+1.76%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.38
+1.75%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.60
+1.76%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.55
+1.76%
FV First Trust Dorsey Wright Focus 5 ETF
60.60
+1.75%
FXZ First Trust Materials AlphaDEX Fund
64.99
+1.75%
KCE SPDR S&P Capital Markets ETF
146.32
+1.75%
SYLD Cambria Shareholder Yield ETF
74.18
+1.74%
PKW Invesco BuyBack Achievers ETF
122.93
+1.74%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.01
+1.70%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.50
+1.72%
IJH iShares Core S&P Mid-Cap ETF
65.82
+1.72%
FIDU Fidelity MSCI Industrials Index ETF
75.80
+1.70%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.64
+1.70%
FSMD Fidelity Small-Mid Multifactor ETF
43.65
+1.53%
PSC Principal U.S. Small-Cap ETF
54.86
+1.70%
FXU First Trust Utilities AlphaDEX Fund
40.24
+1.62%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.42
+1.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
XSMO Invesco S&P SmallCap Momentum ETF
71.98
+1.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.89
+1.66%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.02
+1.65%
IYF iShares U.S. Financials ETF
116.71
+1.63%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.55
+1.64%
IWP iShares Russell Mid-Cap Growth ETF
132.49
+1.65%
XMHQ Invesco S&P MidCap Quality ETF
105.55
+1.63%
VFH Vanguard Financials Index Fund ETF Shares
123.66
+1.57%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.69
+1.61%
FNCL Fidelity MSCI Financials Index ETF
71.86
+1.61%
IYG iShares U.S. Financial Services ETF
80.75
+1.61%
KIE SPDR S&P Insurance ETF
60.41
+1.55%
FNDA Schwab Fundamental U.S. Small Company ETF
31.43
+1.57%
XLF The Financial Select Sector SPDR Fund
50.30
+1.53%
GXG Global X MSCI Colombia ETF
23.90
+1.64%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
175.13
+1.55%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.73
+1.57%
XHB SPDR S&P Homebuilders ETF
118.29
+1.49%
MAGA Point Bridge America First ETF
51.72
+1.51%
VAMO Cambria Value and Momentum ETF
31.84
+1.49%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
EWC iShares MSCI Canada ETF
42.85
+1.50%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.86
+1.47%
FTEC Fidelity MSCI Information Technology Index ETF
184.92
+1.47%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFMF Vanguard U.S. Multifactor ETF Shares
137.95
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
WTV WisdomTree U.S. Value Fund
87.73
+1.46%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.98
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
32.28
+1.45%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
FIW First Trust Water ETF
108.67
+1.38%
JQUA JPMorgan U.S. Quality Factor ETF
58.74
+1.43%
RDVY First Trust Rising Dividend Achievers ETF
63.15
+1.41%
JVAL JPMorgan U.S. Value Factor ETF
44.83
+1.41%