NYSEArca - Delayed Quote USD
Vanguard Industrials Index Fund ETF Shares (VIS)
244.33
+5.73
+(2.40%)
At close: April 24 at 4:00:00 PM EDT
240.04
-4.29
(-1.76%)
After hours: April 24 at 4:05:50 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 |
---|---|---|---|---|---|---|
Apr 24, 2025 | 238.49 | 244.63 | 237.95 | 244.33 | 244.33 | 44,000 |
Apr 23, 2025 | 241.79 | 244.54 | 238.22 | 238.60 | 238.60 | 101,900 |
Apr 22, 2025 | 233.02 | 236.55 | 232.85 | 235.57 | 235.57 | 133,200 |
Apr 21, 2025 | 234.64 | 234.64 | 228.85 | 231.16 | 231.16 | 102,600 |
Apr 17, 2025 | 235.86 | 238.77 | 235.64 | 236.90 | 236.90 | 87,700 |
Apr 16, 2025 | 237.28 | 238.55 | 233.44 | 235.39 | 235.39 | 105,900 |
Apr 15, 2025 | 239.43 | 241.07 | 238.41 | 238.81 | 238.81 | 60,300 |
Apr 14, 2025 | 240.40 | 241.38 | 238.01 | 240.01 | 240.01 | 80,500 |
Apr 11, 2025 | 232.60 | 237.91 | 230.78 | 237.31 | 237.31 | 80,100 |
Apr 10, 2025 | 235.47 | 236.10 | 227.19 | 233.41 | 233.41 | 83,000 |
Apr 9, 2025 | 218.22 | 241.18 | 218.22 | 240.40 | 240.40 | 176,500 |
Apr 8, 2025 | 229.86 | 230.48 | 217.00 | 220.04 | 220.04 | 201,900 |
Apr 7, 2025 | 217.42 | 230.99 | 213.26 | 222.28 | 222.28 | 1,076,400 |
Apr 4, 2025 | 230.45 | 230.45 | 222.91 | 224.00 | 224.00 | 666,800 |
Apr 3, 2025 | 242.93 | 244.58 | 237.50 | 237.58 | 237.58 | 203,600 |
Apr 2, 2025 | 246.16 | 252.56 | 246.16 | 251.85 | 251.85 | 41,200 |
Apr 1, 2025 | 246.65 | 249.52 | 244.90 | 249.18 | 249.18 | 70,200 |
Mar 31, 2025 | 243.71 | 248.78 | 242.26 | 247.55 | 247.55 | 70,600 |
Mar 28, 2025 | 250.78 | 251.07 | 245.90 | 246.19 | 246.19 | 92,800 |
Mar 27, 2025 | 252.71 | 253.60 | 250.68 | 251.62 | 251.62 | 46,500 |
Mar 26, 2025 | 254.95 | 256.29 | 252.22 | 252.78 | 252.78 | 35,900 |
Mar 25, 2025 | 255.41 | 255.85 | 253.73 | 255.03 | 255.03 | 31,600 |
Mar 24, 2025 | 253.50 | 255.80 | 253.50 | 255.61 | 255.61 | 46,200 |
Mar 21, 2025 | 249.48 | 250.29 | 248.05 | 250.20 | 250.20 | 77,400 |
Mar 20, 2025 | 251.56 | 253.88 | 250.80 | 251.95 | 251.95 | 56,400 |
Mar 19, 2025 | 250.49 | 254.51 | 250.38 | 253.25 | 253.25 | 44,800 |
Mar 18, 2025 | 250.91 | 250.91 | 248.60 | 249.74 | 249.74 | 70,700 |
Mar 17, 2025 | 247.86 | 252.98 | 247.86 | 251.90 | 251.90 | 106,100 |
Mar 14, 2025 | 245.81 | 248.82 | 245.32 | 248.61 | 248.61 | 56,500 |
Mar 13, 2025 | 245.93 | 246.52 | 242.66 | 243.71 | 243.71 | 159,700 |
Mar 12, 2025 | 248.87 | 249.09 | 244.81 | 246.40 | 246.40 | 294,300 |
Mar 11, 2025 | 249.16 | 249.43 | 245.29 | 246.64 | 246.64 | 171,800 |
Mar 10, 2025 | 250.93 | 253.37 | 247.84 | 249.64 | 249.64 | 146,400 |
Mar 7, 2025 | 249.98 | 254.69 | 248.97 | 254.22 | 254.22 | 99,600 |
Mar 6, 2025 | 251.10 | 253.20 | 249.83 | 251.50 | 251.50 | 113,200 |
Mar 5, 2025 | 250.74 | 254.96 | 250.70 | 254.17 | 254.17 | 100,100 |
Mar 4, 2025 | 252.08 | 254.44 | 248.00 | 250.42 | 250.42 | 194,700 |
Mar 3, 2025 | 260.80 | 261.76 | 253.57 | 254.74 | 254.74 | 135,800 |
Feb 28, 2025 | 256.44 | 259.66 | 255.66 | 259.53 | 259.53 | 78,600 |
Feb 27, 2025 | 259.00 | 260.38 | 256.20 | 256.42 | 256.42 | 91,000 |
Feb 26, 2025 | 258.76 | 260.56 | 257.62 | 258.15 | 258.15 | 99,500 |
Feb 25, 2025 | 255.81 | 258.48 | 254.54 | 257.35 | 257.35 | 127,400 |
Feb 24, 2025 | 258.21 | 258.43 | 255.55 | 256.00 | 256.00 | 64,000 |
Feb 21, 2025 | 264.36 | 264.36 | 256.50 | 257.24 | 257.24 | 149,200 |
Feb 20, 2025 | 265.82 | 265.82 | 262.09 | 263.77 | 263.77 | 123,400 |
Feb 19, 2025 | 265.29 | 266.64 | 264.79 | 265.73 | 265.73 | 67,600 |
Feb 18, 2025 | 265.01 | 266.45 | 264.72 | 265.98 | 265.98 | 65,400 |
Feb 14, 2025 | 265.02 | 265.38 | 263.82 | 264.11 | 264.11 | 64,300 |
Feb 13, 2025 | 264.90 | 265.10 | 263.35 | 264.36 | 264.36 | 183,400 |
Feb 12, 2025 | 262.93 | 265.42 | 262.22 | 264.51 | 264.51 | 85,500 |
Feb 11, 2025 | 265.88 | 266.99 | 265.25 | 266.86 | 266.86 | 38,700 |
Feb 10, 2025 | 266.68 | 267.28 | 265.25 | 267.28 | 267.28 | 59,000 |
Feb 7, 2025 | 266.76 | 267.19 | 264.17 | 264.93 | 264.93 | 98,200 |
Feb 6, 2025 | 265.53 | 266.26 | 263.75 | 265.78 | 265.78 | 133,800 |
Feb 5, 2025 | 264.70 | 265.20 | 262.81 | 264.71 | 264.71 | 52,500 |
Feb 4, 2025 | 263.90 | 265.22 | 263.49 | 263.92 | 263.92 | 99,700 |
Feb 3, 2025 | 261.53 | 265.66 | 260.47 | 264.05 | 264.05 | 102,700 |
Jan 31, 2025 | 268.88 | 269.53 | 266.38 | 266.46 | 266.46 | 63,700 |
Jan 30, 2025 | 265.64 | 269.13 | 265.64 | 268.61 | 268.61 | 62,300 |
Jan 29, 2025 | 266.51 | 268.18 | 265.04 | 265.37 | 265.37 | 160,500 |
Jan 28, 2025 | 268.04 | 268.04 | 265.08 | 265.96 | 265.96 | 133,500 |
Jan 27, 2025 | 267.75 | 269.00 | 266.38 | 267.71 | 267.71 | 82,000 |
Jan 24, 2025 | 273.95 | 273.95 | 272.03 | 272.35 | 272.35 | 72,500 |
Jan 23, 2025 | 272.82 | 274.33 | 271.54 | 273.99 | 273.99 | 184,400 |
Jan 22, 2025 | 273.29 | 273.29 | 271.49 | 271.78 | 271.78 | 289,600 |
Jan 21, 2025 | 268.94 | 272.45 | 268.94 | 272.45 | 272.45 | 113,900 |
Jan 17, 2025 | 266.99 | 267.71 | 265.96 | 266.49 | 266.49 | 75,900 |
Jan 16, 2025 | 263.19 | 265.61 | 262.90 | 265.07 | 265.07 | 65,500 |
Jan 15, 2025 | 264.48 | 264.48 | 261.89 | 262.20 | 262.20 | 402,100 |
Jan 14, 2025 | 258.89 | 260.63 | 257.79 | 260.04 | 260.04 | 80,500 |
Jan 13, 2025 | 252.13 | 256.89 | 251.75 | 256.73 | 256.73 | 75,200 |
Jan 10, 2025 | 255.36 | 255.75 | 253.36 | 254.00 | 254.00 | 113,000 |
Jan 8, 2025 | 255.21 | 257.19 | 253.67 | 256.92 | 256.92 | 59,400 |
Jan 7, 2025 | 257.95 | 258.13 | 255.18 | 256.05 | 256.05 | 55,300 |
Jan 6, 2025 | 258.47 | 259.55 | 256.55 | 257.09 | 257.09 | 68,000 |
Jan 3, 2025 | 254.44 | 257.32 | 253.84 | 256.90 | 256.90 | 101,800 |
Jan 2, 2025 | 256.24 | 256.91 | 252.62 | 253.83 | 253.83 | 82,900 |
Dec 31, 2024 | 255.42 | 256.08 | 253.91 | 254.39 | 254.39 | 60,400 |
Dec 30, 2024 | 254.75 | 255.84 | 252.15 | 254.83 | 254.83 | 64,300 |
Dec 27, 2024 | 258.17 | 259.29 | 255.56 | 257.33 | 257.33 | 49,100 |
Dec 26, 2024 | 258.27 | 259.79 | 257.33 | 259.30 | 259.30 | 49,800 |
Dec 24, 2024 | 256.76 | 258.93 | 256.51 | 258.93 | 258.93 | 38,000 |
Dec 23, 2024 | 256.78 | 257.16 | 254.87 | 256.90 | 256.90 | 107,900 |
Dec 20, 2024 | 253.84 | 259.04 | 253.62 | 257.02 | 257.02 | 174,500 |
Dec 19, 2024 | 256.96 | 258.15 | 254.20 | 254.51 | 254.51 | 159,400 |
Dec 18, 2024 | 0.967 Dividend | |||||
Dec 18, 2024 | 263.41 | 263.83 | 255.01 | 255.01 | 255.01 | 73,200 |
Dec 17, 2024 | 265.77 | 265.96 | 263.56 | 263.80 | 262.83 | 178,700 |
Dec 16, 2024 | 266.98 | 267.90 | 265.91 | 266.78 | 265.80 | 116,000 |
Dec 13, 2024 | 267.84 | 268.06 | 266.40 | 266.71 | 265.73 | 82,400 |
Dec 12, 2024 | 269.55 | 269.99 | 267.52 | 267.61 | 266.63 | 52,100 |
Dec 11, 2024 | 271.40 | 271.40 | 269.56 | 269.71 | 268.72 | 50,500 |
Dec 10, 2024 | 270.36 | 270.86 | 268.43 | 269.67 | 268.68 | 95,900 |
Dec 9, 2024 | 273.59 | 273.64 | 270.54 | 270.76 | 269.77 | 86,300 |
Dec 6, 2024 | 274.80 | 275.52 | 272.73 | 273.10 | 272.10 | 104,600 |
Dec 5, 2024 | 277.30 | 277.30 | 273.80 | 273.95 | 272.95 | 66,400 |
Dec 4, 2024 | 276.13 | 277.16 | 275.54 | 277.13 | 276.11 | 42,900 |
Dec 3, 2024 | 277.72 | 277.72 | 274.92 | 275.81 | 274.80 | 68,500 |
Dec 2, 2024 | 279.60 | 279.60 | 276.92 | 277.48 | 276.46 | 48,200 |
Nov 29, 2024 | 278.69 | 279.87 | 278.69 | 279.70 | 278.67 | 28,800 |
Nov 27, 2024 | 279.83 | 280.63 | 277.65 | 278.06 | 277.04 | 48,400 |
Nov 26, 2024 | 278.98 | 279.35 | 277.93 | 279.13 | 278.11 | 54,900 |
Nov 25, 2024 | 278.62 | 279.97 | 278.33 | 279.20 | 278.18 | 70,100 |
Nov 22, 2024 | 274.13 | 276.88 | 274.00 | 276.74 | 275.73 | 78,500 |
Nov 21, 2024 | 270.62 | 274.01 | 269.78 | 273.32 | 272.32 | 79,500 |
Nov 20, 2024 | 269.52 | 269.72 | 267.09 | 269.54 | 268.55 | 61,100 |
Nov 19, 2024 | 266.57 | 269.52 | 266.55 | 269.03 | 268.04 | 61,700 |
Nov 18, 2024 | 269.01 | 269.75 | 267.75 | 268.78 | 267.79 | 52,100 |
Nov 15, 2024 | 269.58 | 270.76 | 268.10 | 268.60 | 267.62 | 70,700 |
Nov 14, 2024 | 275.19 | 275.46 | 270.20 | 270.49 | 269.50 | 57,100 |
Nov 13, 2024 | 275.65 | 277.17 | 274.94 | 275.24 | 274.23 | 72,300 |
Nov 12, 2024 | 277.92 | 278.05 | 273.95 | 274.80 | 273.79 | 92,200 |
Nov 11, 2024 | 277.10 | 278.60 | 277.10 | 277.70 | 276.68 | 85,900 |
Nov 8, 2024 | 273.08 | 276.02 | 272.90 | 275.29 | 274.28 | 121,800 |
Nov 7, 2024 | 274.66 | 274.66 | 272.34 | 272.64 | 271.64 | 77,400 |
Nov 6, 2024 | 272.57 | 274.24 | 269.50 | 273.79 | 272.79 | 208,700 |
Nov 5, 2024 | 259.06 | 263.00 | 258.67 | 262.91 | 261.95 | 50,100 |
Nov 4, 2024 | 258.63 | 260.10 | 257.84 | 258.37 | 257.42 | 56,700 |
Nov 1, 2024 | 259.04 | 260.49 | 258.25 | 258.39 | 257.44 | 26,500 |
Oct 31, 2024 | 259.10 | 259.54 | 257.34 | 257.51 | 256.57 | 29,100 |
Oct 30, 2024 | 259.85 | 262.26 | 259.58 | 260.77 | 259.81 | 157,000 |
Oct 29, 2024 | 260.23 | 261.68 | 259.00 | 260.89 | 259.93 | 35,100 |
Oct 28, 2024 | 261.40 | 261.97 | 261.21 | 261.27 | 260.31 | 38,400 |
Oct 25, 2024 | 262.11 | 262.50 | 259.44 | 260.07 | 259.12 | 44,300 |
Oct 24, 2024 | 261.91 | 261.91 | 259.80 | 260.87 | 259.91 | 24,500 |
Oct 23, 2024 | 262.07 | 263.27 | 260.50 | 261.86 | 260.90 | 62,600 |
Oct 22, 2024 | 264.95 | 264.95 | 261.68 | 263.04 | 262.08 | 42,000 |
Oct 21, 2024 | 266.87 | 267.48 | 265.00 | 266.06 | 265.08 | 45,200 |
Oct 18, 2024 | 267.25 | 267.38 | 266.12 | 267.30 | 266.32 | 37,400 |
Oct 17, 2024 | 267.54 | 267.54 | 266.21 | 266.64 | 265.66 | 58,300 |
Oct 16, 2024 | 265.80 | 267.90 | 265.80 | 267.20 | 266.22 | 43,400 |
Oct 15, 2024 | 267.18 | 267.33 | 264.71 | 264.71 | 263.74 | 43,900 |
Oct 14, 2024 | 265.02 | 266.83 | 264.18 | 266.64 | 265.66 | 100,200 |
Oct 11, 2024 | 261.23 | 265.20 | 261.23 | 265.14 | 264.17 | 57,600 |
Oct 10, 2024 | 260.83 | 261.00 | 259.34 | 260.32 | 259.37 | 60,100 |
Oct 9, 2024 | 260.16 | 262.45 | 260.16 | 261.90 | 260.94 | 52,000 |
Oct 8, 2024 | 259.96 | 260.21 | 258.93 | 259.78 | 258.83 | 73,700 |
Oct 7, 2024 | 258.65 | 260.24 | 258.21 | 259.64 | 258.69 | 82,800 |
Oct 4, 2024 | 260.11 | 260.11 | 257.58 | 259.83 | 258.88 | 64,700 |
Oct 3, 2024 | 258.43 | 258.73 | 256.90 | 257.85 | 256.90 | 123,700 |
Oct 2, 2024 | 259.33 | 260.09 | 257.93 | 259.57 | 258.62 | 67,900 |
Oct 1, 2024 | 259.68 | 260.71 | 257.50 | 259.60 | 258.65 | 46,600 |
Sep 30, 2024 | 258.76 | 260.07 | 257.25 | 260.07 | 259.12 | 372,400 |
Sep 27, 2024 | 0.75 Dividend | |||||
Sep 27, 2024 | 259.53 | 260.70 | 258.48 | 258.73 | 257.78 | 66,800 |
Sep 26, 2024 | 260.13 | 260.97 | 258.82 | 259.22 | 257.52 | 56,700 |
Sep 25, 2024 | 259.66 | 260.22 | 257.61 | 257.88 | 256.19 | 31,500 |
Sep 24, 2024 | 258.55 | 259.26 | 257.96 | 259.26 | 257.56 | 27,700 |
Sep 23, 2024 | 257.02 | 258.08 | 256.42 | 257.66 | 255.97 | 93,400 |
Sep 20, 2024 | 256.26 | 256.72 | 254.83 | 256.17 | 254.49 | 30,900 |
Sep 19, 2024 | 257.66 | 258.09 | 255.50 | 257.94 | 256.25 | 83,400 |
Sep 18, 2024 | 253.58 | 256.27 | 252.62 | 253.22 | 251.56 | 36,900 |
Sep 17, 2024 | 252.41 | 254.15 | 251.80 | 253.33 | 251.67 | 45,700 |
Sep 16, 2024 | 250.81 | 252.66 | 250.24 | 251.88 | 250.23 | 36,000 |
Sep 13, 2024 | 248.77 | 251.07 | 248.77 | 250.29 | 248.65 | 30,100 |
Sep 12, 2024 | 245.57 | 247.36 | 244.25 | 247.36 | 245.74 | 47,800 |
Sep 11, 2024 | 243.51 | 245.27 | 238.88 | 245.02 | 243.42 | 57,500 |
Sep 10, 2024 | 244.62 | 244.62 | 242.39 | 244.20 | 242.60 | 353,200 |
Sep 9, 2024 | 242.25 | 244.80 | 242.25 | 243.63 | 242.03 | 47,200 |
Sep 6, 2024 | 243.37 | 245.25 | 240.32 | 240.78 | 239.20 | 73,000 |
Sep 5, 2024 | 245.69 | 245.69 | 242.08 | 243.39 | 241.80 | 46,600 |
Sep 4, 2024 | 245.84 | 247.50 | 245.22 | 246.04 | 244.43 | 73,100 |
Sep 3, 2024 | 251.52 | 251.55 | 245.51 | 246.25 | 244.64 | 58,100 |
Aug 30, 2024 | 250.89 | 252.89 | 249.24 | 252.79 | 251.13 | 51,300 |
Aug 29, 2024 | 249.67 | 252.26 | 248.48 | 249.93 | 248.29 | 41,700 |
Aug 28, 2024 | 248.62 | 249.86 | 247.31 | 248.28 | 246.65 | 335,300 |
Aug 27, 2024 | 248.39 | 249.03 | 247.75 | 248.63 | 247.00 | 55,700 |
Aug 26, 2024 | 250.26 | 251.04 | 248.85 | 249.34 | 247.71 | 45,700 |
Aug 23, 2024 | 247.26 | 249.93 | 246.69 | 249.49 | 247.86 | 75,200 |
Aug 22, 2024 | 247.10 | 247.69 | 245.68 | 246.13 | 244.52 | 26,000 |
Aug 21, 2024 | 245.37 | 246.84 | 245.05 | 246.52 | 244.91 | 31,500 |
Aug 20, 2024 | 245.66 | 245.73 | 243.88 | 244.74 | 243.14 | 34,300 |
Aug 19, 2024 | 244.29 | 245.88 | 244.03 | 245.88 | 244.27 | 43,500 |
Aug 16, 2024 | 244.05 | 244.84 | 243.15 | 244.20 | 242.60 | 30,300 |
Aug 15, 2024 | 243.65 | 245.11 | 243.15 | 244.56 | 242.96 | 34,200 |
Aug 14, 2024 | 240.13 | 241.25 | 239.90 | 240.63 | 239.05 | 75,900 |
Aug 13, 2024 | 238.51 | 240.13 | 236.99 | 239.95 | 238.38 | 48,900 |
Aug 12, 2024 | 238.80 | 238.80 | 236.83 | 237.38 | 235.83 | 41,500 |
Aug 9, 2024 | 238.47 | 239.00 | 236.64 | 238.46 | 236.90 | 41,200 |
Aug 8, 2024 | 235.35 | 238.88 | 235.35 | 238.65 | 237.09 | 34,600 |
Aug 7, 2024 | 237.50 | 238.71 | 233.29 | 233.35 | 231.82 | 45,400 |
Aug 6, 2024 | 234.00 | 238.35 | 232.53 | 234.35 | 232.82 | 50,700 |
Aug 5, 2024 | 230.10 | 234.95 | 228.59 | 232.33 | 230.81 | 89,200 |
Aug 2, 2024 | 239.54 | 239.54 | 234.84 | 237.32 | 235.77 | 381,100 |
Aug 1, 2024 | 248.02 | 249.57 | 241.47 | 243.30 | 241.71 | 112,000 |
Jul 31, 2024 | 248.40 | 250.99 | 246.96 | 248.34 | 246.71 | 39,400 |
Jul 30, 2024 | 245.71 | 247.04 | 244.50 | 245.49 | 243.88 | 39,900 |
Jul 29, 2024 | 246.17 | 246.25 | 244.57 | 244.99 | 243.39 | 87,500 |
Jul 26, 2024 | 244.10 | 246.92 | 243.94 | 245.61 | 244.00 | 64,500 |
Jul 25, 2024 | 239.54 | 245.13 | 239.54 | 241.28 | 239.70 | 69,200 |
Jul 24, 2024 | 243.71 | 244.32 | 239.09 | 239.28 | 237.71 | 46,600 |
Jul 23, 2024 | 244.09 | 246.11 | 243.74 | 245.08 | 243.48 | 31,500 |
Jul 22, 2024 | 243.44 | 245.11 | 241.43 | 245.10 | 243.50 | 45,500 |
Jul 19, 2024 | 243.54 | 243.54 | 241.56 | 242.00 | 240.42 | 37,400 |
Jul 18, 2024 | 245.02 | 248.34 | 243.08 | 243.34 | 241.75 | 50,400 |
Jul 17, 2024 | 247.86 | 248.69 | 245.44 | 245.56 | 243.95 | 108,700 |
Jul 16, 2024 | 243.56 | 249.45 | 243.52 | 249.26 | 247.63 | 77,600 |
Jul 15, 2024 | 241.38 | 243.61 | 241.01 | 242.39 | 240.80 | 52,900 |
Jul 12, 2024 | 240.07 | 241.83 | 240.03 | 240.35 | 238.78 | 40,200 |
Jul 11, 2024 | 236.02 | 239.13 | 236.02 | 238.74 | 237.18 | 51,500 |
Jul 10, 2024 | 233.06 | 235.07 | 232.76 | 235.02 | 233.48 | 57,600 |
Jul 9, 2024 | 234.02 | 234.12 | 232.70 | 232.72 | 231.20 | 48,100 |
Jul 8, 2024 | 234.23 | 235.62 | 233.58 | 234.03 | 232.50 | 44,200 |
Jul 5, 2024 | 234.64 | 234.64 | 231.97 | 233.86 | 232.33 | 81,400 |
Jul 3, 2024 | 233.85 | 235.42 | 233.80 | 234.91 | 233.37 | 38,700 |
Jul 2, 2024 | 232.06 | 233.72 | 231.71 | 233.72 | 232.19 | 98,300 |
Jul 1, 2024 | 235.95 | 236.50 | 232.07 | 232.12 | 230.60 | 61,600 |
Jun 28, 2024 | 0.788 Dividend | |||||
Jun 28, 2024 | 235.77 | 237.35 | 233.84 | 235.22 | 233.68 | 117,400 |
Jun 27, 2024 | 235.48 | 236.16 | 235.08 | 236.00 | 233.67 | 128,800 |
Jun 26, 2024 | 235.73 | 235.80 | 234.58 | 235.42 | 233.10 | 82,500 |
Jun 25, 2024 | 238.22 | 238.22 | 235.25 | 236.32 | 233.99 | 43,900 |
Jun 24, 2024 | 237.90 | 240.31 | 237.90 | 238.28 | 235.93 | 55,300 |
Jun 21, 2024 | 237.51 | 237.51 | 235.26 | 237.26 | 234.92 | 58,500 |
Jun 20, 2024 | 237.87 | 238.56 | 236.87 | 237.91 | 235.56 | 34,500 |
Jun 18, 2024 | 236.58 | 237.97 | 236.19 | 237.84 | 235.49 | 36,000 |
Jun 17, 2024 | 233.22 | 236.89 | 233.11 | 236.65 | 234.32 | 51,700 |
Jun 14, 2024 | 234.81 | 234.81 | 231.58 | 234.31 | 232.00 | 54,200 |
Jun 13, 2024 | 238.08 | 238.11 | 234.84 | 236.89 | 234.55 | 86,000 |
Jun 12, 2024 | 238.28 | 239.94 | 237.45 | 238.14 | 235.79 | 40,100 |
Jun 11, 2024 | 235.52 | 235.70 | 234.00 | 235.35 | 233.03 | 100,900 |
Jun 10, 2024 | 235.49 | 236.89 | 235.49 | 236.72 | 234.38 | 41,500 |
Jun 7, 2024 | 235.17 | 237.17 | 234.72 | 235.97 | 233.64 | 56,200 |
Jun 6, 2024 | 237.52 | 237.87 | 235.21 | 236.14 | 233.81 | 39,900 |
Jun 5, 2024 | 236.27 | 237.94 | 235.10 | 237.94 | 235.59 | 67,400 |
Jun 4, 2024 | 235.77 | 236.47 | 234.00 | 234.96 | 232.64 | 79,900 |
Jun 3, 2024 | 240.42 | 240.42 | 234.40 | 236.55 | 234.22 | 62,100 |
May 31, 2024 | 237.36 | 239.56 | 235.33 | 239.56 | 237.20 | 53,800 |
May 30, 2024 | 235.61 | 237.06 | 235.52 | 236.76 | 234.42 | 52,300 |
May 29, 2024 | 236.18 | 236.51 | 234.93 | 235.04 | 232.72 | 47,400 |
May 28, 2024 | 241.82 | 241.82 | 237.68 | 238.37 | 236.02 | 199,600 |
May 24, 2024 | 240.60 | 241.81 | 239.88 | 241.41 | 239.03 | 113,400 |
May 23, 2024 | 243.41 | 243.45 | 239.34 | 239.68 | 237.32 | 72,100 |
May 22, 2024 | 241.89 | 243.29 | 241.31 | 242.72 | 240.33 | 260,900 |
May 21, 2024 | 242.59 | 242.59 | 241.74 | 242.39 | 240.00 | 86,800 |
May 20, 2024 | 242.40 | 243.84 | 242.27 | 242.94 | 240.54 | 233,800 |
May 17, 2024 | 242.39 | 242.76 | 241.32 | 242.29 | 239.90 | 30,700 |
May 16, 2024 | 243.49 | 244.07 | 242.08 | 242.08 | 239.69 | 58,100 |
May 15, 2024 | 243.85 | 244.33 | 243.45 | 244.04 | 241.63 | 56,200 |
May 14, 2024 | 242.52 | 243.03 | 241.81 | 242.40 | 240.01 | 33,200 |
May 13, 2024 | 243.96 | 244.00 | 241.87 | 241.98 | 239.59 | 44,200 |
May 10, 2024 | 244.02 | 244.14 | 242.64 | 243.15 | 240.75 | 276,300 |
May 9, 2024 | 241.02 | 242.97 | 240.91 | 242.95 | 240.55 | 60,400 |
May 8, 2024 | 239.19 | 240.72 | 239.19 | 240.47 | 238.10 | 63,300 |
May 7, 2024 | 240.54 | 241.31 | 240.22 | 240.36 | 237.99 | 44,700 |
May 6, 2024 | 238.91 | 240.21 | 238.91 | 240.07 | 237.70 | 103,900 |
May 3, 2024 | 237.79 | 238.30 | 236.42 | 237.47 | 235.13 | 53,500 |
May 2, 2024 | 235.26 | 235.79 | 232.55 | 235.79 | 233.46 | 78,800 |
May 1, 2024 | 233.70 | 236.97 | 233.13 | 233.21 | 230.91 | 77,100 |
Apr 30, 2024 | 238.04 | 238.04 | 234.05 | 234.05 | 231.74 | 40,900 |
Apr 29, 2024 | 237.02 | 238.44 | 237.01 | 238.18 | 235.83 | 38,200 |
Apr 26, 2024 | 235.98 | 237.31 | 235.71 | 236.50 | 234.17 | 37,900 |
Apr 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 233.89 | 40,400 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
192.28
+6.38%
FTXL First Trust Nasdaq Semiconductor ETF
74.19
+6.34%
SOXX iShares Semiconductor ETF
183.03
+5.75%
QLD ProShares Ultra QQQ
85.67
+5.69%
PSI Invesco Semiconductors ETF
46.12
+5.51%
SMH VanEck Semiconductor ETF
208.97
+5.06%
SPHB Invesco S&P 500 High Beta ETF
78.34
+4.70%
IYW iShares U.S. Technology ETF
140.18
+3.83%
VGT Vanguard Information Technology Index Fund ETF Shares
538.39
+3.76%
IGM iShares Expanded Tech Sector ETF
90.89
+3.74%
XLK The Technology Select Sector SPDR Fund
205.43
+3.73%
XNTK SPDR NYSE Technology ETF
192.21
+3.70%
FTEC Fidelity MSCI Information Technology Index ETF
160.21
+3.68%
IETC iShares U.S. Tech Independence Focused ETF
76.42
+3.61%
COPX Global X Copper Miners ETF
39.53
+3.59%
QGRO American Century U.S. Quality Growth ETF
95.09
+3.43%
XME SPDR S&P Metals and Mining ETF
57.20
+3.34%
IXN iShares Global Tech ETF
75.49
+3.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.66
+3.26%
QTUM Defiance Quantum ETF
74.24
+3.23%
CIBR First Trust NASDAQ Cybersecurity ETF
64.70
+3.21%
AIQ Global X Artificial Intelligence & Technology ETF
36.20
+3.16%
MGK Vanguard Mega Cap Growth Index Fund
308.68
+3.10%
NULG Nuveen ESG Large-Cap Growth ETF
79.03
+3.09%
ILCG iShares Morningstar Growth ETF
81.09
+3.02%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.03
+2.97%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+2.95%
PSCI Invesco S&P SmallCap Industrials ETF
116.53
+2.93%
VUG Vanguard Growth Index Fund ETF Shares
370.92
+2.90%
ONEQ Fidelity Nasdaq Composite Index ETF
67.51
+2.88%
IWP iShares Russell Mid-Cap Growth ETF
119.28
+2.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.50
+2.87%
SCHG Schwab U.S. Large-Cap Growth ETF
24.91
+2.85%
PKB Invesco Building & Construction ETF
68.65
+2.83%
IWF iShares Russell 1000 Growth ETF
359.37
+2.82%
IWY iShares Russell Top 200 Growth ETF
209.71
+2.81%
QQQ Invesco QQQ Trust
467.35
+2.81%
PSP Invesco Global Listed Private Equity ETF
63.44
+2.79%
KCE SPDR S&P Capital Markets ETF
122.75
+2.79%
TMFC Motley Fool 100 Index ETF
55.60
+2.75%
IUSG iShares Core S&P U.S. Growth ETF
127.28
+2.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.76
+2.73%
SLX VanEck Steel ETF
60.45
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.36
+2.70%
QLC FlexShares US Quality Large Cap Index Fund
62.99
+2.69%
IVW iShares S&P 500 Growth ETF
92.81
+2.68%
XAR SPDR S&P Aerospace & Defense ETF
167.91
+2.65%
XMHQ Invesco S&P MidCap Quality ETF
91.88
+2.62%
IHI iShares U.S. Medical Devices ETF
59.20
+2.62%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.44
+2.62%
MOAT VanEck Morningstar Wide Moat ETF
85.02
+2.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
118.79
+2.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.31
+2.58%
IYM iShares U.S. Basic Materials ETF
130.97
+2.51%
XHB SPDR S&P Homebuilders ETF
94.35
+2.50%
ESPO VanEck Video Gaming and eSports ETF
92.76
+2.50%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.04
+2.47%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.17
+2.46%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.65
+2.41%
FIDU Fidelity MSCI Industrials Index ETF
67.77
+2.40%
ABFL Abacus FCF Leaders ETF
63.54
+2.40%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.61
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+2.36%
SPMO Invesco S&P 500 Momentum ETF
92.83
+2.36%
BLOK Amplify Transformational Data Sharing ETF
39.65
+2.35%
JMOM JPMorgan U.S. Momentum Factor ETF
56.28
+2.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.60
+2.33%
VB Vanguard Small-Cap Index Fund ETF Shares
215.30
+2.31%
GOEX Global X Gold Explorers ETF
41.35
+2.31%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
245.13
+2.30%
ILCB iShares Morningstar U.S. Equity ETF
75.68
+2.30%
IJK iShares S&P Mid-Cap 400 Growth ETF
82.38
+2.28%
GDXJ VanEck Junior Gold Miners ETF
62.26
+2.28%
VFVA Vanguard U.S. Value Factor ETF Shares
107.63
+2.27%
SPGP Invesco S&P 500 GARP ETF
96.17
+2.26%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.11
+2.26%
FMAT Fidelity MSCI Materials Index ETF
47.15
+2.26%
XLG Invesco S&P 500 Top 50 ETF
45.08
+2.25%
XLI The Industrial Select Sector SPDR Fund
129.02
+2.24%
OEF iShares S&P 100 ETF
264.96
+2.24%
MTUM iShares MSCI USA Momentum Factor ETF
204.82
+2.24%
JVAL JPMorgan U.S. Value Factor ETF
39.74
+2.24%
DUSA Davis Select U.S. Equity ETF
42.03
+2.24%
SUSA iShares MSCI USA ESG Select ETF
112.81
+2.23%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+2.22%
MDYG SPDR S&P 400 Mid Cap Growth ETF
78.61
+2.21%
VAW Vanguard Materials Index Fund ETF Shares
184.02
+2.20%
PHO Invesco Water Resources ETF
64.50
+2.19%
XMMO Invesco S&P MidCap Momentum ETF
113.97
+2.17%
XLB The Materials Select Sector SPDR Fund
83.24
+2.16%
ITOT iShares Core S&P Total U.S. Stock Market ETF
119.31
+2.14%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.57
+2.13%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.80
+2.13%
PPA Invesco Aerospace & Defense ETF
118.57
+2.13%
SCHX Schwab U.S. Large-Cap ETF
21.61
+2.13%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
36.70
+2.11%
IVV iShares Core S&P 500 ETF
549.22
+2.11%
DYNF iShares U.S. Equity Factor Rotation Active ETF
47.85
+2.11%
IWB iShares Russell 1000 ETF
300.29
+2.11%