Nasdaq - Delayed Quote USD
Vanguard Institutional Index I (VINIX)
481.41
0.00
(0.00%)
At close: 8:04:25 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 30, 2025 | 481.41 | 481.41 | 481.41 | 481.41 | 481.41 | - |
May 29, 2025 | 481.41 | 481.41 | 481.41 | 481.41 | 481.41 | - |
May 28, 2025 | 479.48 | 479.48 | 479.48 | 479.48 | 479.48 | - |
May 27, 2025 | 482.16 | 482.16 | 482.16 | 482.16 | 482.16 | - |
May 23, 2025 | 472.45 | 472.45 | 472.45 | 472.45 | 472.45 | - |
May 22, 2025 | 475.62 | 475.62 | 475.62 | 475.62 | 475.62 | - |
May 21, 2025 | 475.82 | 475.82 | 475.82 | 475.82 | 475.82 | - |
May 20, 2025 | 483.61 | 483.61 | 483.61 | 483.61 | 483.61 | - |
May 19, 2025 | 485.48 | 485.48 | 485.48 | 485.48 | 485.48 | - |
May 16, 2025 | 484.98 | 484.98 | 484.98 | 484.98 | 484.98 | - |
May 15, 2025 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | - |
May 14, 2025 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
May 13, 2025 | 478.94 | 478.94 | 478.94 | 478.94 | 478.94 | - |
May 12, 2025 | 475.48 | 475.48 | 475.48 | 475.48 | 475.48 | - |
May 9, 2025 | 460.44 | 460.44 | 460.44 | 460.44 | 460.44 | - |
May 8, 2025 | 460.69 | 460.69 | 460.69 | 460.69 | 460.69 | - |
May 7, 2025 | 456.04 | 456.04 | 456.04 | 456.04 | 456.04 | - |
May 6, 2025 | 456.04 | 456.04 | 456.04 | 456.04 | 456.04 | - |
May 5, 2025 | 459.57 | 459.57 | 459.57 | 459.57 | 459.57 | - |
May 2, 2025 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | - |
May 1, 2025 | 455.78 | 455.78 | 455.78 | 455.78 | 455.78 | - |
Apr 30, 2025 | 452.92 | 452.92 | 452.92 | 452.92 | 452.92 | - |
Apr 29, 2025 | 452.22 | 452.22 | 452.22 | 452.22 | 452.22 | - |
Apr 28, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | - |
Apr 25, 2025 | 449.31 | 449.31 | 449.31 | 449.31 | 449.31 | - |
Apr 24, 2025 | 446.02 | 446.02 | 446.02 | 446.02 | 446.02 | - |
Apr 23, 2025 | 437.16 | 437.16 | 437.16 | 437.16 | 437.16 | - |
Apr 22, 2025 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | - |
Apr 21, 2025 | 419.45 | 419.45 | 419.45 | 419.45 | 419.45 | - |
Apr 17, 2025 | 429.54 | 429.54 | 429.54 | 429.54 | 429.54 | - |
Apr 16, 2025 | 428.96 | 428.96 | 428.96 | 428.96 | 428.96 | - |
Apr 15, 2025 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | - |
Apr 14, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
Apr 11, 2025 | 436.04 | 436.04 | 436.04 | 436.04 | 436.04 | - |
Apr 10, 2025 | 428.28 | 428.28 | 428.28 | 428.28 | 428.28 | - |
Apr 9, 2025 | 443.55 | 443.55 | 443.55 | 443.55 | 443.55 | - |
Apr 8, 2025 | 405.01 | 405.01 | 405.01 | 405.01 | 405.01 | - |
Apr 7, 2025 | 411.47 | 411.47 | 411.47 | 411.47 | 411.47 | - |
Apr 4, 2025 | 412.42 | 412.42 | 412.42 | 412.42 | 412.42 | - |
Apr 3, 2025 | 438.57 | 438.57 | 438.57 | 438.57 | 438.57 | - |
Apr 2, 2025 | 460.86 | 460.86 | 460.86 | 460.86 | 460.86 | - |
Apr 1, 2025 | 457.76 | 457.76 | 457.76 | 457.76 | 457.76 | - |
Mar 31, 2025 | 456.03 | 456.03 | 456.03 | 456.03 | 456.03 | - |
Mar 28, 2025 | 453.47 | 453.47 | 453.47 | 453.47 | 453.47 | - |
Mar 27, 2025 | 462.59 | 462.59 | 462.59 | 462.59 | 462.59 | - |
Mar 26, 2025 | 464.12 | 464.12 | 464.12 | 464.12 | 464.12 | - |
Mar 25, 2025 | 1.635 Dividend | |||||
Mar 25, 2025 | 469.36 | 469.36 | 469.36 | 469.36 | 469.36 | - |
Mar 25, 2025 | 0.80 Capital Gains | |||||
Mar 24, 2025 | 471.03 | 471.03 | 471.03 | 471.03 | 468.59 | - |
Mar 21, 2025 | 462.87 | 462.87 | 462.87 | 462.87 | 460.48 | - |
Mar 20, 2025 | 462.47 | 462.47 | 462.47 | 462.47 | 460.08 | - |
Mar 19, 2025 | 463.43 | 463.43 | 463.43 | 463.43 | 461.03 | - |
Mar 18, 2025 | 458.47 | 458.47 | 458.47 | 458.47 | 456.10 | - |
Mar 17, 2025 | 463.40 | 463.40 | 463.40 | 463.40 | 461.00 | - |
Mar 14, 2025 | 460.41 | 460.41 | 460.41 | 460.41 | 458.03 | - |
Mar 13, 2025 | 450.73 | 450.73 | 450.73 | 450.73 | 448.40 | - |
Mar 12, 2025 | 457.04 | 457.04 | 457.04 | 457.04 | 454.68 | - |
Mar 11, 2025 | 454.81 | 454.81 | 454.81 | 454.81 | 452.46 | - |
Mar 10, 2025 | 458.28 | 458.28 | 458.28 | 458.28 | 455.91 | - |
Mar 7, 2025 | 470.89 | 470.89 | 470.89 | 470.89 | 468.45 | - |
Mar 6, 2025 | 468.24 | 468.24 | 468.24 | 468.24 | 465.82 | - |
Mar 5, 2025 | 476.72 | 476.72 | 476.72 | 476.72 | 474.25 | - |
Mar 4, 2025 | 471.45 | 471.45 | 471.45 | 471.45 | 469.01 | - |
Mar 3, 2025 | 477.28 | 477.28 | 477.28 | 477.28 | 474.81 | - |
Feb 28, 2025 | 485.78 | 485.78 | 485.78 | 485.78 | 483.27 | - |
Feb 27, 2025 | 478.14 | 478.14 | 478.14 | 478.14 | 475.67 | - |
Feb 26, 2025 | 485.84 | 485.84 | 485.84 | 485.84 | 483.33 | - |
Feb 25, 2025 | 485.77 | 485.77 | 485.77 | 485.77 | 483.26 | - |
Feb 24, 2025 | 488.04 | 488.04 | 488.04 | 488.04 | 485.52 | - |
Feb 21, 2025 | 490.46 | 490.46 | 490.46 | 490.46 | 487.92 | - |
Feb 20, 2025 | 498.96 | 498.96 | 498.96 | 498.96 | 496.38 | - |
Feb 19, 2025 | 501.07 | 501.07 | 501.07 | 501.07 | 498.48 | - |
Feb 18, 2025 | 499.87 | 499.87 | 499.87 | 499.87 | 497.28 | - |
Feb 14, 2025 | 498.58 | 498.58 | 498.58 | 498.58 | 496.00 | - |
Feb 13, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 495.92 | - |
Feb 12, 2025 | 493.35 | 493.35 | 493.35 | 493.35 | 490.80 | - |
Feb 11, 2025 | 494.64 | 494.64 | 494.64 | 494.64 | 492.08 | - |
Feb 10, 2025 | 494.46 | 494.46 | 494.46 | 494.46 | 491.90 | - |
Feb 7, 2025 | 491.09 | 491.09 | 491.09 | 491.09 | 488.55 | - |
Feb 6, 2025 | 495.77 | 495.77 | 495.77 | 495.77 | 493.21 | - |
Feb 5, 2025 | 493.97 | 493.97 | 493.97 | 493.97 | 491.41 | - |
Feb 4, 2025 | 492.03 | 492.03 | 492.03 | 492.03 | 489.48 | - |
Feb 3, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 485.97 | - |
Jan 31, 2025 | 492.21 | 492.21 | 492.21 | 492.21 | 489.66 | - |
Jan 30, 2025 | 494.68 | 494.68 | 494.68 | 494.68 | 492.12 | - |
Jan 29, 2025 | 492.08 | 492.08 | 492.08 | 492.08 | 489.53 | - |
Jan 28, 2025 | 494.39 | 494.39 | 494.39 | 494.39 | 491.83 | - |
Jan 27, 2025 | 489.87 | 489.87 | 489.87 | 489.87 | 487.34 | - |
Jan 24, 2025 | 497.12 | 497.12 | 497.12 | 497.12 | 494.55 | - |
Jan 23, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 495.92 | - |
Jan 22, 2025 | 495.85 | 495.85 | 495.85 | 495.85 | 493.28 | - |
Jan 21, 2025 | 492.82 | 492.82 | 492.82 | 492.82 | 490.27 | - |
Jan 17, 2025 | 488.53 | 488.53 | 488.53 | 488.53 | 486.00 | - |
Jan 16, 2025 | 483.69 | 483.69 | 483.69 | 483.69 | 481.19 | - |
Jan 15, 2025 | 484.70 | 484.70 | 484.70 | 484.70 | 482.19 | - |
Jan 14, 2025 | 475.94 | 475.94 | 475.94 | 475.94 | 473.48 | - |
Jan 13, 2025 | 475.39 | 475.39 | 475.39 | 475.39 | 472.93 | - |
Jan 10, 2025 | 474.64 | 474.64 | 474.64 | 474.64 | 472.18 | - |
Jan 8, 2025 | 481.98 | 481.98 | 481.98 | 481.98 | 479.49 | - |
Jan 7, 2025 | 481.22 | 481.22 | 481.22 | 481.22 | 478.73 | - |
Jan 6, 2025 | 486.62 | 486.62 | 486.62 | 486.62 | 484.10 | - |
Jan 3, 2025 | 483.90 | 483.90 | 483.90 | 483.90 | 481.40 | - |
Jan 2, 2025 | 477.85 | 477.85 | 477.85 | 477.85 | 475.38 | - |
Dec 31, 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 476.42 | - |
Dec 30, 2024 | 1.56 Dividend | |||||
Dec 30, 2024 | 480.91 | 480.91 | 480.91 | 480.91 | 478.42 | - |
Dec 30, 2024 | 5.10 Capital Gains | |||||
Dec 27, 2024 | 492.84 | 492.84 | 492.84 | 492.84 | 483.66 | - |
Dec 26, 2024 | 498.31 | 498.31 | 498.31 | 498.31 | 489.03 | - |
Dec 24, 2024 | 498.47 | 498.47 | 498.47 | 498.47 | 489.19 | - |
Dec 23, 2024 | 493.03 | 493.03 | 493.03 | 493.03 | 483.85 | - |
Dec 20, 2024 | 489.44 | 489.44 | 489.44 | 489.44 | 480.33 | - |
Dec 19, 2024 | 484.15 | 484.15 | 484.15 | 484.15 | 475.14 | - |
Dec 18, 2024 | 484.57 | 484.57 | 484.57 | 484.57 | 475.55 | - |
Dec 17, 2024 | 499.29 | 499.29 | 499.29 | 499.29 | 489.99 | - |
Dec 16, 2024 | 501.21 | 501.21 | 501.21 | 501.21 | 491.88 | - |
Dec 13, 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 489.95 | - |
Dec 12, 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 489.91 | - |
Dec 11, 2024 | 501.92 | 501.92 | 501.92 | 501.92 | 492.57 | - |
Dec 10, 2024 | 497.85 | 497.85 | 497.85 | 497.85 | 488.58 | - |
Dec 9, 2024 | 499.32 | 499.32 | 499.32 | 499.32 | 490.02 | - |
Dec 6, 2024 | 502.34 | 502.34 | 502.34 | 502.34 | 492.99 | - |
Dec 5, 2024 | 501.03 | 501.03 | 501.03 | 501.03 | 491.70 | - |
Dec 4, 2024 | 501.94 | 501.94 | 501.94 | 501.94 | 492.59 | - |
Dec 3, 2024 | 498.91 | 498.91 | 498.91 | 498.91 | 489.62 | - |
Dec 2, 2024 | 498.68 | 498.68 | 498.68 | 498.68 | 489.39 | - |
Nov 29, 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 488.14 | - |
Nov 27, 2024 | 494.58 | 494.58 | 494.58 | 494.58 | 485.37 | - |
Nov 26, 2024 | 496.44 | 496.44 | 496.44 | 496.44 | 487.20 | - |
Nov 25, 2024 | 493.58 | 493.58 | 493.58 | 493.58 | 484.39 | - |
Nov 22, 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 482.94 | - |
Nov 21, 2024 | 490.38 | 490.38 | 490.38 | 490.38 | 481.25 | - |
Nov 20, 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 478.62 | - |
Nov 19, 2024 | 487.67 | 487.67 | 487.67 | 487.67 | 478.59 | - |
Nov 18, 2024 | 485.74 | 485.74 | 485.74 | 485.74 | 476.70 | - |
Nov 15, 2024 | 483.77 | 483.77 | 483.77 | 483.77 | 474.76 | - |
Nov 14, 2024 | 490.18 | 490.18 | 490.18 | 490.18 | 481.05 | - |
Nov 13, 2024 | 493.11 | 493.11 | 493.11 | 493.11 | 483.93 | - |
Nov 12, 2024 | 492.97 | 492.97 | 492.97 | 492.97 | 483.79 | - |
Nov 11, 2024 | 494.37 | 494.37 | 494.37 | 494.37 | 485.17 | - |
Nov 8, 2024 | 493.89 | 493.89 | 493.89 | 493.89 | 484.69 | - |
Nov 7, 2024 | 491.94 | 491.94 | 491.94 | 491.94 | 482.78 | - |
Nov 6, 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 479.21 | - |
Nov 5, 2024 | 476.25 | 476.25 | 476.25 | 476.25 | 467.38 | - |
Nov 4, 2024 | 470.48 | 470.48 | 470.48 | 470.48 | 461.72 | - |
Nov 1, 2024 | 471.78 | 471.78 | 471.78 | 471.78 | 463.00 | - |
Oct 31, 2024 | 469.84 | 469.84 | 469.84 | 469.84 | 461.09 | - |
Oct 30, 2024 | 478.72 | 478.72 | 478.72 | 478.72 | 469.81 | - |
Oct 29, 2024 | 480.29 | 480.29 | 480.29 | 480.29 | 471.35 | - |
Oct 28, 2024 | 479.52 | 479.52 | 479.52 | 479.52 | 470.59 | - |
Oct 25, 2024 | 478.24 | 478.24 | 478.24 | 478.24 | 469.34 | - |
Oct 24, 2024 | 478.38 | 478.38 | 478.38 | 478.38 | 469.47 | - |
Oct 23, 2024 | 477.36 | 477.36 | 477.36 | 477.36 | 468.47 | - |
Oct 22, 2024 | 481.78 | 481.78 | 481.78 | 481.78 | 472.81 | - |
Oct 21, 2024 | 482.01 | 482.01 | 482.01 | 482.01 | 473.04 | - |
Oct 18, 2024 | 482.87 | 482.87 | 482.87 | 482.87 | 473.88 | - |
Oct 17, 2024 | 480.93 | 480.93 | 480.93 | 480.93 | 471.98 | - |
Oct 16, 2024 | 481.01 | 481.01 | 481.01 | 481.01 | 472.05 | - |
Oct 15, 2024 | 478.77 | 478.77 | 478.77 | 478.77 | 469.86 | - |
Oct 14, 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 473.42 | - |
Oct 11, 2024 | 478.71 | 478.71 | 478.71 | 478.71 | 469.80 | - |
Oct 10, 2024 | 475.83 | 475.83 | 475.83 | 475.83 | 466.97 | - |
Oct 9, 2024 | 476.74 | 476.74 | 476.74 | 476.74 | 467.86 | - |
Oct 8, 2024 | 473.36 | 473.36 | 473.36 | 473.36 | 464.55 | - |
Oct 7, 2024 | 468.82 | 468.82 | 468.82 | 468.82 | 460.09 | - |
Oct 4, 2024 | 473.35 | 473.35 | 473.35 | 473.35 | 464.54 | - |
Oct 3, 2024 | 469.04 | 469.04 | 469.04 | 469.04 | 460.31 | - |
Oct 2, 2024 | 469.83 | 469.83 | 469.83 | 469.83 | 461.08 | - |
Oct 1, 2024 | 469.74 | 469.74 | 469.74 | 469.74 | 460.99 | - |
Sep 30, 2024 | 474.15 | 474.15 | 474.15 | 474.15 | 465.32 | - |
Sep 27, 2024 | 1.483 Dividend | |||||
Sep 27, 2024 | 472.11 | 472.11 | 472.11 | 472.11 | 463.32 | - |
Sep 26, 2024 | 474.17 | 474.17 | 474.17 | 474.17 | 463.89 | - |
Sep 25, 2024 | 472.23 | 472.23 | 472.23 | 472.23 | 461.99 | - |
Sep 24, 2024 | 473.11 | 473.11 | 473.11 | 473.11 | 462.85 | - |
Sep 23, 2024 | 471.93 | 471.93 | 471.93 | 471.93 | 461.69 | - |
Sep 20, 2024 | 470.60 | 470.60 | 470.60 | 470.60 | 460.39 | - |
Sep 19, 2024 | 471.51 | 471.51 | 471.51 | 471.51 | 461.28 | - |
Sep 18, 2024 | 463.62 | 463.62 | 463.62 | 463.62 | 453.56 | - |
Sep 17, 2024 | 464.96 | 464.96 | 464.96 | 464.96 | 454.88 | - |
Sep 16, 2024 | 464.82 | 464.82 | 464.82 | 464.82 | 454.74 | - |
Sep 13, 2024 | 464.15 | 464.15 | 464.15 | 464.15 | 454.08 | - |
Sep 12, 2024 | 461.57 | 461.57 | 461.57 | 461.57 | 451.56 | - |
Sep 11, 2024 | 458.13 | 458.13 | 458.13 | 458.13 | 448.19 | - |
Sep 10, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 443.47 | - |
Sep 9, 2024 | 451.26 | 451.26 | 451.26 | 451.26 | 441.47 | - |
Sep 6, 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 436.38 | - |
Sep 5, 2024 | 453.83 | 453.83 | 453.83 | 453.83 | 443.99 | - |
Sep 4, 2024 | 455.19 | 455.19 | 455.19 | 455.19 | 445.32 | - |
Sep 3, 2024 | 455.90 | 455.90 | 455.90 | 455.90 | 446.01 | - |
Aug 30, 2024 | 465.71 | 465.71 | 465.71 | 465.71 | 455.61 | - |
Aug 29, 2024 | 460.99 | 460.99 | 460.99 | 460.99 | 450.99 | - |
Aug 28, 2024 | 460.98 | 460.98 | 460.98 | 460.98 | 450.98 | - |
Aug 27, 2024 | 463.76 | 463.76 | 463.76 | 463.76 | 453.70 | - |
Aug 26, 2024 | 462.98 | 462.98 | 462.98 | 462.98 | 452.94 | - |
Aug 23, 2024 | 464.44 | 464.44 | 464.44 | 464.44 | 454.37 | - |
Aug 22, 2024 | 459.16 | 459.16 | 459.16 | 459.16 | 449.20 | - |
Aug 21, 2024 | 463.29 | 463.29 | 463.29 | 463.29 | 453.24 | - |
Aug 20, 2024 | 461.31 | 461.31 | 461.31 | 461.31 | 451.30 | - |
Aug 19, 2024 | 462.22 | 462.22 | 462.22 | 462.22 | 452.20 | - |
Aug 16, 2024 | 457.72 | 457.72 | 457.72 | 457.72 | 447.79 | - |
Aug 15, 2024 | 456.75 | 456.75 | 456.75 | 456.75 | 446.84 | - |
Aug 14, 2024 | 449.36 | 449.36 | 449.36 | 449.36 | 439.61 | - |
Aug 13, 2024 | 447.64 | 447.64 | 447.64 | 447.64 | 437.93 | - |
Aug 12, 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 430.67 | - |
Aug 9, 2024 | 440.14 | 440.14 | 440.14 | 440.14 | 430.59 | - |
Aug 8, 2024 | 438.04 | 438.04 | 438.04 | 438.04 | 428.54 | - |
Aug 7, 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 418.88 | - |
Aug 6, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 422.14 | - |
Aug 5, 2024 | 427.07 | 427.07 | 427.07 | 427.07 | 417.81 | - |
Aug 2, 2024 | 440.24 | 440.24 | 440.24 | 440.24 | 430.69 | - |
Aug 1, 2024 | 448.49 | 448.49 | 448.49 | 448.49 | 438.76 | - |
Jul 31, 2024 | 454.69 | 454.69 | 454.69 | 454.69 | 444.83 | - |
Jul 30, 2024 | 447.59 | 447.59 | 447.59 | 447.59 | 437.88 | - |
Jul 29, 2024 | 449.82 | 449.82 | 449.82 | 449.82 | 440.06 | - |
Jul 26, 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 439.70 | - |
Jul 25, 2024 | 444.49 | 444.49 | 444.49 | 444.49 | 434.85 | - |
Jul 24, 2024 | 446.78 | 446.78 | 446.78 | 446.78 | 437.09 | - |
Jul 23, 2024 | 457.36 | 457.36 | 457.36 | 457.36 | 447.44 | - |
Jul 22, 2024 | 458.08 | 458.08 | 458.08 | 458.08 | 448.14 | - |
Jul 19, 2024 | 453.17 | 453.17 | 453.17 | 453.17 | 443.34 | - |
Jul 18, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 446.50 | - |
Jul 17, 2024 | 459.99 | 459.99 | 459.99 | 459.99 | 450.01 | - |
Jul 16, 2024 | 466.49 | 466.49 | 466.49 | 466.49 | 456.37 | - |
Jul 15, 2024 | 463.53 | 463.53 | 463.53 | 463.53 | 453.48 | - |
Jul 12, 2024 | 462.17 | 462.17 | 462.17 | 462.17 | 452.15 | - |
Jul 11, 2024 | 459.64 | 459.64 | 459.64 | 459.64 | 449.67 | - |
Jul 10, 2024 | 463.68 | 463.68 | 463.68 | 463.68 | 453.62 | - |
Jul 9, 2024 | 458.94 | 458.94 | 458.94 | 458.94 | 448.99 | - |
Jul 8, 2024 | 458.59 | 458.59 | 458.59 | 458.59 | 448.64 | - |
Jul 5, 2024 | 458.12 | 458.12 | 458.12 | 458.12 | 448.18 | - |
Jul 3, 2024 | 455.56 | 455.56 | 455.56 | 455.56 | 445.68 | - |
Jul 2, 2024 | 453.25 | 453.25 | 453.25 | 453.25 | 443.42 | - |
Jul 1, 2024 | 450.45 | 450.45 | 450.45 | 450.45 | 440.68 | - |
Jun 28, 2024 | 1.605 Dividend | |||||
Jun 28, 2024 | 449.24 | 449.24 | 449.24 | 449.24 | 439.50 | - |
Jun 27, 2024 | 452.64 | 452.64 | 452.64 | 452.64 | 441.25 | - |
Jun 26, 2024 | 452.22 | 452.22 | 452.22 | 452.22 | 440.84 | - |
Jun 25, 2024 | 451.51 | 451.51 | 451.51 | 451.51 | 440.15 | - |
Jun 24, 2024 | 449.74 | 449.74 | 449.74 | 449.74 | 438.43 | - |
Jun 21, 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 439.75 | - |
Jun 20, 2024 | 451.78 | 451.78 | 451.78 | 451.78 | 440.41 | - |
Jun 18, 2024 | 452.92 | 452.92 | 452.92 | 452.92 | 441.53 | - |
Jun 17, 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 440.40 | - |
Jun 14, 2024 | 448.28 | 448.28 | 448.28 | 448.28 | 437.00 | - |
Jun 13, 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 437.07 | - |
Jun 12, 2024 | 447.29 | 447.29 | 447.29 | 447.29 | 436.04 | - |
Jun 11, 2024 | 443.51 | 443.51 | 443.51 | 443.51 | 432.35 | - |
Jun 10, 2024 | 442.31 | 442.31 | 442.31 | 442.31 | 431.18 | - |
Jun 7, 2024 | 441.14 | 441.14 | 441.14 | 441.14 | 430.04 | - |
Jun 6, 2024 | 441.55 | 441.55 | 441.55 | 441.55 | 430.44 | - |
Jun 5, 2024 | 441.63 | 441.63 | 441.63 | 441.63 | 430.52 | - |
Jun 4, 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 425.47 | - |
Jun 3, 2024 | 435.78 | 435.78 | 435.78 | 435.78 | 424.82 | - |
May 31, 2024 | 435.24 | 435.24 | 435.24 | 435.24 | 424.29 | - |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%