NYSEArca - Delayed Quote USD
Vanguard Health Care Index Fund ETF Shares (VHT)
244.47
+4.70
+(1.96%)
At close: May 16 at 4:00:00 PM EDT
240.95
-3.52
(-1.44%)
After hours: May 16 at 7:58:51 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 16, 2025 | 240.15 | 244.52 | 239.57 | 244.47 | 244.47 | 319,900 |
May 15, 2025 | 236.12 | 239.77 | 234.13 | 239.77 | 239.77 | 810,400 |
May 14, 2025 | 242.40 | 243.10 | 236.60 | 236.71 | 236.71 | 826,100 |
May 13, 2025 | 245.64 | 245.64 | 241.92 | 241.92 | 241.92 | 562,400 |
May 12, 2025 | 243.28 | 249.20 | 243.10 | 248.86 | 248.86 | 404,300 |
May 9, 2025 | 245.96 | 246.64 | 242.57 | 242.70 | 242.70 | 336,100 |
May 8, 2025 | 245.76 | 247.69 | 244.44 | 245.42 | 245.42 | 286,100 |
May 7, 2025 | 246.10 | 247.89 | 245.44 | 247.13 | 247.13 | 237,300 |
May 6, 2025 | 250.66 | 250.66 | 244.80 | 245.25 | 245.25 | 432,600 |
May 5, 2025 | 252.66 | 253.51 | 251.77 | 252.46 | 252.46 | 197,900 |
May 2, 2025 | 253.42 | 254.15 | 251.65 | 253.23 | 253.23 | 241,300 |
May 1, 2025 | 253.60 | 253.60 | 249.46 | 249.69 | 249.69 | 215,200 |
Apr 30, 2025 | 254.35 | 256.64 | 252.19 | 255.89 | 255.89 | 157,400 |
Apr 29, 2025 | 252.24 | 255.33 | 251.06 | 254.01 | 254.01 | 335,600 |
Apr 28, 2025 | 251.96 | 253.18 | 250.37 | 252.47 | 252.47 | 163,600 |
Apr 25, 2025 | 250.55 | 251.63 | 247.68 | 251.47 | 251.47 | 145,700 |
Apr 24, 2025 | 247.63 | 250.70 | 246.49 | 250.44 | 250.44 | 104,000 |
Apr 23, 2025 | 248.49 | 251.17 | 246.35 | 246.87 | 246.87 | 242,100 |
Apr 22, 2025 | 242.61 | 245.76 | 242.22 | 245.35 | 245.35 | 297,100 |
Apr 21, 2025 | 245.06 | 245.44 | 239.11 | 240.75 | 240.75 | 373,900 |
Apr 17, 2025 | 245.25 | 247.75 | 245.11 | 246.13 | 246.13 | 259,800 |
Apr 16, 2025 | 250.04 | 250.86 | 245.91 | 247.16 | 247.16 | 241,900 |
Apr 15, 2025 | 251.76 | 251.88 | 248.94 | 249.89 | 249.89 | 157,000 |
Apr 14, 2025 | 250.83 | 252.08 | 248.44 | 251.42 | 251.42 | 185,200 |
Apr 11, 2025 | 244.43 | 249.12 | 241.94 | 248.11 | 248.11 | 226,700 |
Apr 10, 2025 | 248.97 | 249.10 | 237.46 | 244.31 | 244.31 | 506,400 |
Apr 9, 2025 | 235.00 | 252.34 | 234.11 | 251.76 | 251.76 | 804,200 |
Apr 8, 2025 | 252.00 | 252.30 | 237.17 | 240.57 | 240.57 | 400,600 |
Apr 7, 2025 | 238.10 | 249.04 | 234.41 | 243.59 | 243.59 | 1,384,600 |
Apr 4, 2025 | 255.15 | 255.63 | 244.87 | 244.93 | 244.93 | 611,100 |
Apr 3, 2025 | 261.10 | 262.59 | 259.07 | 259.09 | 259.09 | 318,300 |
Apr 2, 2025 | 258.85 | 262.27 | 258.08 | 261.92 | 261.92 | 152,300 |
Apr 1, 2025 | 263.81 | 264.36 | 259.17 | 259.93 | 259.93 | 184,300 |
Mar 31, 2025 | 261.16 | 266.00 | 260.23 | 264.73 | 264.73 | 179,600 |
Mar 28, 2025 | 264.06 | 264.38 | 262.65 | 262.90 | 262.90 | 256,300 |
Mar 27, 2025 | 263.55 | 264.90 | 263.18 | 264.15 | 264.15 | 138,600 |
Mar 26, 2025 | 265.27 | 265.91 | 263.09 | 263.67 | 263.67 | 171,700 |
Mar 25, 2025 | 0.94 Dividend | |||||
Mar 25, 2025 | 269.39 | 269.39 | 263.48 | 265.03 | 265.03 | 181,800 |
Mar 24, 2025 | 268.21 | 269.86 | 267.67 | 269.37 | 268.43 | 102,300 |
Mar 21, 2025 | 266.58 | 267.58 | 265.51 | 266.94 | 266.01 | 129,000 |
Mar 20, 2025 | 267.52 | 269.00 | 266.77 | 267.62 | 266.69 | 110,600 |
Mar 19, 2025 | 267.47 | 268.34 | 265.63 | 267.60 | 266.67 | 208,600 |
Mar 18, 2025 | 267.48 | 267.48 | 265.96 | 267.13 | 266.20 | 102,700 |
Mar 17, 2025 | 263.62 | 268.12 | 263.62 | 267.37 | 266.44 | 114,800 |
Mar 14, 2025 | 261.95 | 264.28 | 261.40 | 264.06 | 263.14 | 114,700 |
Mar 13, 2025 | 263.54 | 264.00 | 260.94 | 261.62 | 260.71 | 150,100 |
Mar 12, 2025 | 265.56 | 265.84 | 262.59 | 263.44 | 262.52 | 193,300 |
Mar 11, 2025 | 268.27 | 268.63 | 263.98 | 265.74 | 264.81 | 216,000 |
Mar 10, 2025 | 269.34 | 272.10 | 267.40 | 268.27 | 267.33 | 247,000 |
Mar 7, 2025 | 270.41 | 273.34 | 269.78 | 271.55 | 270.60 | 232,300 |
Mar 6, 2025 | 270.97 | 272.32 | 269.23 | 271.42 | 270.47 | 228,600 |
Mar 5, 2025 | 268.46 | 272.78 | 268.36 | 272.37 | 271.42 | 227,400 |
Mar 4, 2025 | 271.75 | 272.36 | 269.23 | 269.56 | 268.62 | 265,500 |
Mar 3, 2025 | 271.99 | 273.72 | 270.88 | 271.80 | 270.85 | 217,500 |
Feb 28, 2025 | 268.85 | 272.10 | 267.35 | 271.85 | 270.90 | 184,400 |
Feb 27, 2025 | 269.91 | 272.10 | 268.61 | 268.69 | 267.75 | 241,600 |
Feb 26, 2025 | 271.28 | 272.34 | 269.56 | 270.45 | 269.51 | 203,300 |
Feb 25, 2025 | 270.62 | 272.30 | 269.44 | 272.04 | 271.09 | 273,500 |
Feb 24, 2025 | 269.05 | 271.73 | 268.29 | 270.28 | 269.34 | 240,500 |
Feb 21, 2025 | 267.99 | 270.02 | 267.99 | 268.78 | 267.84 | 264,900 |
Feb 20, 2025 | 269.16 | 270.87 | 269.16 | 270.87 | 269.92 | 196,400 |
Feb 19, 2025 | 266.10 | 269.62 | 266.10 | 269.62 | 268.68 | 230,500 |
Feb 18, 2025 | 265.50 | 267.11 | 265.50 | 266.44 | 265.51 | 237,300 |
Feb 14, 2025 | 269.54 | 269.88 | 266.65 | 266.69 | 265.76 | 178,800 |
Feb 13, 2025 | 268.51 | 269.70 | 266.92 | 269.25 | 268.31 | 132,400 |
Feb 12, 2025 | 267.28 | 269.07 | 266.89 | 267.94 | 267.01 | 318,900 |
Feb 11, 2025 | 268.29 | 268.79 | 267.33 | 268.16 | 267.22 | 161,500 |
Feb 10, 2025 | 269.95 | 269.95 | 267.69 | 268.96 | 268.02 | 234,200 |
Feb 7, 2025 | 271.50 | 272.50 | 269.36 | 269.41 | 268.47 | 221,000 |
Feb 6, 2025 | 273.53 | 273.77 | 270.85 | 271.35 | 270.40 | 222,300 |
Feb 5, 2025 | 271.48 | 274.19 | 271.48 | 273.83 | 272.87 | 215,200 |
Feb 4, 2025 | 268.85 | 271.26 | 268.83 | 270.85 | 269.90 | 248,600 |
Feb 3, 2025 | 268.68 | 272.73 | 268.36 | 271.38 | 270.43 | 375,000 |
Jan 31, 2025 | 272.56 | 274.18 | 270.77 | 270.77 | 269.83 | 359,000 |
Jan 30, 2025 | 269.97 | 272.79 | 269.97 | 271.78 | 270.83 | 214,500 |
Jan 29, 2025 | 269.52 | 270.53 | 268.08 | 268.95 | 268.01 | 234,200 |
Jan 28, 2025 | 271.94 | 272.50 | 270.27 | 270.43 | 269.49 | 348,800 |
Jan 27, 2025 | 267.19 | 271.95 | 267.19 | 271.80 | 270.85 | 412,700 |
Jan 24, 2025 | 265.10 | 267.12 | 264.99 | 266.44 | 265.51 | 521,600 |
Jan 23, 2025 | 263.07 | 266.22 | 261.92 | 265.99 | 265.06 | 450,900 |
Jan 22, 2025 | 261.93 | 263.68 | 260.96 | 262.79 | 261.87 | 305,300 |
Jan 21, 2025 | 260.06 | 263.21 | 260.06 | 263.21 | 262.29 | 517,100 |
Jan 17, 2025 | 259.94 | 260.55 | 258.53 | 258.53 | 257.63 | 241,000 |
Jan 16, 2025 | 258.28 | 260.49 | 257.25 | 260.17 | 259.26 | 226,900 |
Jan 15, 2025 | 259.15 | 260.34 | 257.64 | 259.08 | 258.18 | 495,300 |
Jan 14, 2025 | 260.67 | 260.67 | 255.90 | 257.85 | 256.95 | 353,800 |
Jan 13, 2025 | 257.67 | 261.21 | 257.43 | 260.65 | 259.74 | 401,600 |
Jan 10, 2025 | 257.81 | 259.60 | 256.97 | 257.48 | 256.58 | 359,500 |
Jan 8, 2025 | 258.33 | 259.75 | 256.24 | 259.37 | 258.46 | 232,600 |
Jan 7, 2025 | 257.45 | 260.45 | 257.39 | 258.14 | 257.24 | 364,200 |
Jan 6, 2025 | 256.61 | 258.79 | 256.09 | 256.69 | 255.79 | 264,200 |
Jan 3, 2025 | 254.62 | 257.34 | 254.34 | 256.58 | 255.68 | 293,100 |
Jan 2, 2025 | 254.98 | 256.04 | 253.19 | 254.06 | 253.17 | 406,900 |
Dec 31, 2024 | 253.69 | 254.90 | 252.34 | 253.69 | 252.80 | 419,300 |
Dec 30, 2024 | 254.80 | 254.80 | 252.14 | 253.18 | 252.30 | 413,400 |
Dec 27, 2024 | 256.41 | 258.13 | 255.14 | 256.38 | 255.49 | 318,600 |
Dec 26, 2024 | 256.22 | 257.91 | 256.03 | 257.87 | 256.97 | 249,700 |
Dec 24, 2024 | 255.86 | 257.06 | 254.90 | 257.03 | 256.13 | 261,300 |
Dec 23, 2024 | 254.30 | 256.47 | 253.04 | 256.19 | 255.30 | 479,500 |
Dec 20, 2024 | 252.52 | 256.22 | 251.94 | 253.89 | 253.00 | 457,100 |
Dec 19, 2024 | 252.29 | 253.41 | 250.07 | 250.81 | 249.93 | 1,137,100 |
Dec 18, 2024 | 0.919 Dividend | |||||
Dec 18, 2024 | 256.87 | 258.08 | 252.36 | 252.56 | 251.68 | 325,900 |
Dec 17, 2024 | 256.99 | 259.68 | 256.87 | 257.92 | 256.10 | 533,400 |
Dec 16, 2024 | 260.36 | 261.85 | 257.96 | 258.19 | 256.37 | 445,400 |
Dec 13, 2024 | 260.46 | 261.14 | 259.14 | 260.43 | 258.60 | 346,900 |
Dec 12, 2024 | 263.02 | 263.83 | 260.67 | 260.71 | 258.87 | 310,500 |
Dec 11, 2024 | 265.91 | 265.95 | 263.17 | 263.30 | 261.45 | 233,700 |
Dec 10, 2024 | 268.22 | 268.22 | 265.74 | 266.36 | 264.48 | 186,100 |
Dec 9, 2024 | 267.26 | 268.33 | 266.68 | 267.43 | 265.55 | 158,600 |
Dec 6, 2024 | 268.50 | 268.74 | 266.70 | 266.95 | 265.07 | 172,500 |
Dec 5, 2024 | 270.24 | 270.24 | 267.44 | 267.86 | 265.97 | 214,600 |
Dec 4, 2024 | 271.30 | 272.40 | 270.20 | 270.98 | 269.07 | 146,000 |
Dec 3, 2024 | 271.60 | 271.97 | 270.65 | 270.65 | 268.74 | 247,700 |
Dec 2, 2024 | 272.16 | 272.16 | 270.41 | 271.65 | 269.74 | 252,900 |
Nov 29, 2024 | 271.60 | 272.79 | 271.33 | 272.24 | 270.32 | 76,400 |
Nov 27, 2024 | 270.30 | 272.60 | 270.30 | 271.38 | 269.47 | 177,400 |
Nov 26, 2024 | 269.17 | 270.14 | 267.22 | 269.92 | 268.02 | 179,300 |
Nov 25, 2024 | 267.28 | 269.33 | 267.28 | 268.46 | 266.57 | 250,400 |
Nov 22, 2024 | 266.03 | 266.98 | 265.54 | 265.83 | 263.96 | 258,500 |
Nov 21, 2024 | 263.16 | 265.78 | 261.93 | 265.37 | 263.50 | 256,700 |
Nov 20, 2024 | 260.78 | 263.30 | 260.10 | 263.01 | 261.16 | 308,800 |
Nov 19, 2024 | 258.57 | 260.68 | 257.82 | 260.25 | 258.42 | 455,100 |
Nov 18, 2024 | 260.18 | 261.15 | 259.83 | 260.78 | 258.94 | 311,100 |
Nov 15, 2024 | 265.14 | 265.29 | 260.63 | 260.77 | 258.93 | 694,700 |
Nov 14, 2024 | 270.79 | 270.87 | 266.39 | 266.57 | 264.69 | 306,700 |
Nov 13, 2024 | 272.35 | 273.18 | 271.04 | 271.29 | 269.38 | 155,200 |
Nov 12, 2024 | 275.46 | 276.24 | 272.13 | 272.15 | 270.23 | 477,300 |
Nov 11, 2024 | 277.22 | 278.33 | 275.86 | 276.16 | 274.22 | 159,400 |
Nov 8, 2024 | 275.80 | 278.61 | 275.57 | 277.47 | 275.52 | 137,900 |
Nov 7, 2024 | 274.87 | 275.77 | 273.95 | 275.36 | 273.42 | 152,100 |
Nov 6, 2024 | 277.45 | 277.45 | 271.93 | 273.56 | 271.63 | 413,500 |
Nov 5, 2024 | 269.60 | 272.60 | 268.88 | 272.60 | 270.68 | 111,900 |
Nov 4, 2024 | 271.01 | 272.19 | 269.86 | 270.31 | 268.41 | 119,000 |
Nov 1, 2024 | 271.28 | 272.79 | 270.90 | 271.72 | 269.81 | 182,300 |
Oct 31, 2024 | 270.82 | 271.60 | 269.68 | 269.68 | 267.78 | 113,200 |
Oct 30, 2024 | 269.11 | 272.65 | 268.34 | 272.37 | 270.45 | 227,800 |
Oct 29, 2024 | 273.17 | 274.20 | 272.80 | 272.80 | 270.88 | 102,200 |
Oct 28, 2024 | 273.43 | 274.61 | 273.21 | 273.37 | 271.45 | 80,300 |
Oct 25, 2024 | 275.04 | 275.07 | 272.37 | 272.64 | 270.72 | 133,800 |
Oct 24, 2024 | 275.92 | 276.95 | 274.05 | 274.05 | 272.12 | 108,900 |
Oct 23, 2024 | 276.56 | 276.92 | 274.38 | 275.72 | 273.78 | 137,600 |
Oct 22, 2024 | 276.43 | 277.80 | 276.25 | 277.45 | 275.50 | 84,400 |
Oct 21, 2024 | 280.48 | 280.99 | 277.63 | 277.92 | 275.96 | 106,700 |
Oct 18, 2024 | 279.95 | 281.89 | 279.33 | 281.33 | 279.35 | 78,700 |
Oct 17, 2024 | 280.76 | 280.98 | 279.64 | 279.90 | 277.93 | 134,800 |
Oct 16, 2024 | 280.37 | 282.04 | 279.58 | 281.56 | 279.58 | 167,500 |
Oct 15, 2024 | 280.08 | 282.83 | 280.00 | 280.48 | 278.51 | 162,000 |
Oct 14, 2024 | 282.02 | 283.73 | 281.14 | 283.30 | 281.31 | 107,000 |
Oct 11, 2024 | 279.97 | 281.88 | 279.86 | 281.76 | 279.78 | 151,100 |
Oct 10, 2024 | 280.21 | 280.21 | 278.47 | 279.27 | 277.30 | 239,000 |
Oct 9, 2024 | 278.17 | 280.39 | 277.37 | 280.21 | 278.24 | 174,500 |
Oct 8, 2024 | 276.99 | 278.10 | 276.95 | 277.83 | 275.87 | 114,000 |
Oct 7, 2024 | 277.89 | 278.32 | 275.75 | 276.36 | 274.41 | 93,100 |
Oct 4, 2024 | 277.85 | 278.36 | 276.40 | 277.81 | 275.85 | 122,500 |
Oct 3, 2024 | 279.27 | 279.27 | 277.00 | 277.34 | 275.39 | 135,000 |
Oct 2, 2024 | 280.12 | 280.74 | 277.89 | 280.09 | 278.12 | 149,100 |
Oct 1, 2024 | 282.54 | 282.54 | 279.18 | 280.36 | 278.39 | 245,300 |
Sep 30, 2024 | 280.30 | 282.25 | 279.68 | 282.20 | 280.21 | 149,300 |
Sep 27, 2024 | 1.167 Dividend | |||||
Sep 27, 2024 | 281.00 | 282.42 | 280.29 | 280.29 | 278.32 | 154,000 |
Sep 26, 2024 | 280.76 | 281.81 | 280.38 | 281.65 | 278.51 | 110,400 |
Sep 25, 2024 | 284.16 | 284.29 | 280.46 | 280.59 | 277.46 | 230,800 |
Sep 24, 2024 | 283.98 | 283.98 | 282.51 | 283.40 | 280.24 | 106,600 |
Sep 23, 2024 | 285.66 | 285.85 | 283.68 | 284.10 | 280.93 | 225,200 |
Sep 20, 2024 | 285.70 | 286.25 | 284.55 | 285.07 | 281.89 | 115,600 |
Sep 19, 2024 | 287.69 | 287.69 | 285.74 | 286.45 | 283.25 | 124,900 |
Sep 18, 2024 | 285.32 | 287.74 | 283.87 | 284.83 | 281.65 | 169,600 |
Sep 17, 2024 | 287.86 | 287.86 | 284.26 | 285.36 | 282.18 | 80,100 |
Sep 16, 2024 | 287.58 | 288.68 | 287.00 | 287.86 | 284.65 | 101,000 |
Sep 13, 2024 | 285.42 | 286.95 | 285.36 | 286.14 | 282.95 | 93,100 |
Sep 12, 2024 | 284.24 | 285.34 | 281.43 | 285.26 | 282.08 | 181,300 |
Sep 11, 2024 | 283.60 | 284.29 | 279.73 | 283.82 | 280.65 | 188,000 |
Sep 10, 2024 | 283.69 | 284.64 | 282.50 | 284.50 | 281.33 | 116,700 |
Sep 9, 2024 | 282.06 | 284.43 | 281.47 | 283.34 | 280.18 | 107,700 |
Sep 6, 2024 | 283.71 | 284.92 | 280.73 | 281.39 | 278.25 | 242,900 |
Sep 5, 2024 | 286.43 | 286.43 | 281.74 | 282.84 | 279.69 | 99,400 |
Sep 4, 2024 | 286.60 | 287.56 | 285.16 | 286.49 | 283.29 | 90,900 |
Sep 3, 2024 | 287.62 | 289.14 | 286.08 | 286.95 | 283.75 | 208,500 |
Aug 30, 2024 | 286.70 | 288.26 | 285.07 | 288.10 | 284.89 | 130,700 |
Aug 29, 2024 | 286.67 | 287.79 | 285.21 | 286.47 | 283.27 | 92,300 |
Aug 28, 2024 | 285.10 | 286.74 | 284.24 | 285.41 | 282.23 | 75,000 |
Aug 27, 2024 | 285.15 | 285.89 | 284.28 | 285.50 | 282.32 | 84,800 |
Aug 26, 2024 | 285.78 | 286.33 | 284.81 | 284.96 | 281.78 | 109,900 |
Aug 23, 2024 | 284.26 | 285.43 | 283.85 | 285.40 | 282.22 | 73,100 |
Aug 22, 2024 | 284.68 | 285.00 | 282.34 | 283.58 | 280.42 | 199,700 |
Aug 21, 2024 | 283.78 | 284.33 | 282.62 | 283.94 | 280.77 | 83,900 |
Aug 20, 2024 | 282.75 | 284.32 | 282.38 | 282.89 | 279.73 | 311,400 |
Aug 19, 2024 | 280.00 | 282.17 | 279.95 | 282.15 | 279.00 | 97,500 |
Aug 16, 2024 | 279.52 | 280.40 | 278.76 | 279.94 | 276.82 | 78,100 |
Aug 15, 2024 | 279.00 | 279.81 | 277.91 | 279.78 | 276.66 | 144,900 |
Aug 14, 2024 | 276.85 | 277.84 | 276.33 | 277.41 | 274.32 | 106,400 |
Aug 13, 2024 | 274.54 | 277.21 | 274.40 | 276.79 | 273.70 | 97,900 |
Aug 12, 2024 | 275.24 | 275.24 | 272.83 | 273.51 | 270.46 | 89,500 |
Aug 9, 2024 | 273.77 | 275.27 | 273.38 | 274.47 | 271.41 | 109,400 |
Aug 8, 2024 | 271.32 | 273.49 | 270.34 | 273.24 | 270.19 | 117,500 |
Aug 7, 2024 | 270.63 | 271.39 | 266.46 | 267.29 | 264.31 | 146,100 |
Aug 6, 2024 | 270.09 | 273.50 | 269.00 | 270.13 | 267.12 | 205,800 |
Aug 5, 2024 | 270.02 | 271.42 | 267.27 | 268.95 | 265.95 | 361,600 |
Aug 2, 2024 | 276.67 | 277.42 | 272.05 | 275.91 | 272.83 | 523,800 |
Aug 1, 2024 | 276.13 | 277.58 | 274.66 | 277.21 | 274.12 | 253,700 |
Jul 31, 2024 | 275.63 | 276.60 | 273.81 | 274.68 | 271.62 | 233,800 |
Jul 30, 2024 | 275.77 | 277.56 | 274.00 | 275.74 | 272.66 | 197,900 |
Jul 29, 2024 | 275.43 | 276.44 | 274.47 | 275.47 | 272.40 | 174,900 |
Jul 26, 2024 | 274.14 | 277.41 | 274.07 | 275.43 | 272.36 | 163,900 |
Jul 25, 2024 | 274.01 | 278.07 | 273.55 | 273.55 | 270.50 | 130,700 |
Jul 24, 2024 | 272.99 | 275.40 | 272.34 | 274.75 | 271.69 | 149,900 |
Jul 23, 2024 | 273.95 | 274.08 | 272.69 | 272.90 | 269.86 | 223,700 |
Jul 22, 2024 | 272.24 | 273.00 | 270.92 | 272.74 | 269.70 | 243,300 |
Jul 19, 2024 | 271.13 | 272.16 | 269.99 | 270.90 | 267.88 | 78,700 |
Jul 18, 2024 | 274.71 | 276.38 | 269.23 | 269.53 | 266.52 | 207,000 |
Jul 17, 2024 | 273.64 | 277.66 | 273.64 | 276.20 | 273.12 | 134,000 |
Jul 16, 2024 | 273.04 | 275.73 | 272.73 | 275.73 | 272.65 | 156,800 |
Jul 15, 2024 | 273.05 | 273.27 | 270.91 | 271.29 | 268.26 | 116,100 |
Jul 12, 2024 | 271.50 | 273.00 | 271.15 | 272.12 | 269.08 | 171,600 |
Jul 11, 2024 | 267.65 | 270.72 | 267.65 | 270.15 | 267.14 | 144,500 |
Jul 10, 2024 | 265.47 | 267.58 | 264.93 | 267.55 | 264.57 | 110,300 |
Jul 9, 2024 | 264.29 | 265.15 | 262.95 | 264.96 | 262.00 | 99,400 |
Jul 8, 2024 | 264.28 | 265.07 | 263.12 | 263.64 | 260.70 | 162,400 |
Jul 5, 2024 | 262.20 | 263.98 | 260.97 | 263.92 | 260.98 | 108,500 |
Jul 3, 2024 | 264.05 | 264.06 | 261.04 | 261.88 | 258.96 | 96,500 |
Jul 2, 2024 | 264.16 | 264.16 | 262.54 | 263.76 | 260.82 | 234,400 |
Jul 1, 2024 | 266.79 | 269.23 | 264.33 | 264.75 | 261.80 | 230,500 |
Jun 28, 2024 | 0.966 Dividend | |||||
Jun 28, 2024 | 267.37 | 268.26 | 264.95 | 266.00 | 263.03 | 99,200 |
Jun 27, 2024 | 267.86 | 268.00 | 265.97 | 267.43 | 263.49 | 158,900 |
Jun 26, 2024 | 268.33 | 268.47 | 267.39 | 267.69 | 263.75 | 103,900 |
Jun 25, 2024 | 269.66 | 270.25 | 268.23 | 268.65 | 264.69 | 179,200 |
Jun 24, 2024 | 268.85 | 270.51 | 268.37 | 269.37 | 265.40 | 149,100 |
Jun 21, 2024 | 267.37 | 268.11 | 266.76 | 267.63 | 263.69 | 150,100 |
Jun 20, 2024 | 265.00 | 266.85 | 264.52 | 266.60 | 262.67 | 141,600 |
Jun 18, 2024 | 265.78 | 266.69 | 265.28 | 265.63 | 261.72 | 189,400 |
Jun 17, 2024 | 265.08 | 266.03 | 264.45 | 265.61 | 261.70 | 123,800 |
Jun 14, 2024 | 265.67 | 266.10 | 264.61 | 265.99 | 262.07 | 122,400 |
Jun 13, 2024 | 266.01 | 266.77 | 264.48 | 266.38 | 262.46 | 116,700 |
Jun 12, 2024 | 268.67 | 268.67 | 266.26 | 266.75 | 262.82 | 96,900 |
Jun 11, 2024 | 267.70 | 267.77 | 265.79 | 267.01 | 263.08 | 103,000 |
Jun 10, 2024 | 266.53 | 268.06 | 265.57 | 268.06 | 264.11 | 111,200 |
Jun 7, 2024 | 266.43 | 268.42 | 266.32 | 266.87 | 262.94 | 118,000 |
Jun 6, 2024 | 266.05 | 267.45 | 265.28 | 266.89 | 262.96 | 158,100 |
Jun 5, 2024 | 265.19 | 266.55 | 264.07 | 266.34 | 262.42 | 94,900 |
Jun 4, 2024 | 264.18 | 265.42 | 263.00 | 264.84 | 260.94 | 133,800 |
Jun 3, 2024 | 262.38 | 265.04 | 262.04 | 264.03 | 260.14 | 117,700 |
May 31, 2024 | 259.62 | 262.45 | 259.41 | 262.45 | 258.59 | 135,900 |
May 30, 2024 | 257.74 | 259.86 | 257.31 | 258.91 | 255.10 | 163,500 |
May 29, 2024 | 258.44 | 259.10 | 257.60 | 258.51 | 254.70 | 132,300 |
May 28, 2024 | 263.40 | 263.40 | 259.65 | 260.66 | 256.82 | 277,400 |
May 24, 2024 | 264.61 | 265.49 | 263.36 | 263.51 | 259.63 | 122,400 |
May 23, 2024 | 267.20 | 267.20 | 263.99 | 264.40 | 260.51 | 147,300 |
May 22, 2024 | 266.29 | 268.39 | 266.21 | 267.39 | 263.45 | 111,300 |
May 21, 2024 | 267.02 | 268.15 | 266.36 | 266.91 | 262.98 | 93,400 |
May 20, 2024 | 267.05 | 267.33 | 266.09 | 266.85 | 262.92 | 195,400 |
May 17, 2024 | 266.97 | 267.21 | 265.83 | 267.11 | 263.18 | 124,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%