Nasdaq - Delayed Quote USD
Vanguard Small Cap Growth Index Inv (VISGX)
67.06
0.00
(0.00%)
As of 8:07:19 AM EDT. 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 |
---|---|---|---|---|---|---|
Apr 15, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Apr 14, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Apr 11, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Apr 10, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Apr 9, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Apr 8, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
Apr 7, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
Apr 4, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
Apr 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Apr 2, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Apr 1, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Mar 31, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 28, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Mar 27, 2025 | 0.09 Dividend | |||||
Mar 27, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Mar 26, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.29 | - |
Mar 25, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.39 | - |
Mar 24, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.60 | - |
Mar 21, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.48 | - |
Mar 20, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.53 | - |
Mar 19, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.99 | - |
Mar 18, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.72 | - |
Mar 17, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.69 | - |
Mar 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.61 | - |
Mar 13, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.60 | - |
Mar 12, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.25 | - |
Mar 11, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.88 | - |
Mar 10, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.88 | - |
Mar 7, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.23 | - |
Mar 6, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.99 | - |
Mar 5, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.04 | - |
Mar 4, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.96 | - |
Mar 3, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.59 | - |
Feb 28, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.79 | - |
Feb 27, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.96 | - |
Feb 26, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.48 | - |
Feb 25, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.06 | - |
Feb 24, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.86 | - |
Feb 21, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.36 | - |
Feb 20, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.88 | - |
Feb 19, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.76 | - |
Feb 18, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.31 | - |
Feb 14, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.65 | - |
Feb 13, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.55 | - |
Feb 12, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.55 | - |
Feb 11, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.79 | - |
Feb 10, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.81 | - |
Feb 7, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.51 | - |
Feb 6, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.41 | - |
Feb 5, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.80 | - |
Feb 4, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.86 | - |
Feb 3, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.17 | - |
Jan 31, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 81.94 | - |
Jan 30, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.75 | - |
Jan 29, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.68 | - |
Jan 28, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.14 | - |
Jan 27, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.29 | - |
Jan 24, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 82.92 | - |
Jan 23, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.23 | - |
Jan 22, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.71 | - |
Jan 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.90 | - |
Jan 17, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.43 | - |
Jan 16, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.15 | - |
Jan 15, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.60 | - |
Jan 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.41 | - |
Jan 13, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.83 | - |
Jan 10, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.73 | - |
Jan 8, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.73 | - |
Jan 7, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.82 | - |
Jan 6, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.68 | - |
Jan 3, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.39 | - |
Jan 2, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.82 | - |
Dec 31, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.63 | - |
Dec 30, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.75 | - |
Dec 27, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.58 | - |
Dec 26, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.69 | - |
Dec 24, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.30 | - |
Dec 23, 2024 | 0.09 Dividend | |||||
Dec 23, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.54 | - |
Dec 20, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.60 | - |
Dec 19, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.68 | - |
Dec 18, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 78.91 | - |
Dec 17, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.56 | - |
Dec 16, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.41 | - |
Dec 13, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.71 | - |
Dec 12, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.05 | - |
Dec 11, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.68 | - |
Dec 10, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 82.89 | - |
Dec 9, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.77 | - |
Dec 6, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.84 | - |
Dec 5, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.22 | - |
Dec 4, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.27 | - |
Dec 3, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.54 | - |
Dec 2, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.38 | - |
Nov 29, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.48 | - |
Nov 27, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.13 | - |
Nov 26, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.17 | - |
Nov 25, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.58 | - |
Nov 22, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.50 | - |
Nov 21, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.04 | - |
Nov 20, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.79 | - |
Nov 19, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.19 | - |
Nov 18, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.16 | - |
Nov 15, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.65 | - |
Nov 14, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.90 | - |
Nov 13, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.07 | - |
Nov 12, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.56 | - |
Nov 11, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.48 | - |
Nov 8, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.36 | - |
Nov 7, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.27 | - |
Nov 6, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.70 | - |
Nov 5, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.81 | - |
Nov 4, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.46 | - |
Nov 1, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.24 | - |
Oct 31, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 74.84 | - |
Oct 30, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.97 | - |
Oct 29, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.26 | - |
Oct 28, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.15 | - |
Oct 25, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.37 | - |
Oct 24, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.38 | - |
Oct 23, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.03 | - |
Oct 22, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.67 | - |
Oct 21, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.10 | - |
Oct 18, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.75 | - |
Oct 17, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.53 | - |
Oct 16, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.80 | - |
Oct 15, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.27 | - |
Oct 14, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.68 | - |
Oct 11, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.29 | - |
Oct 10, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.01 | - |
Oct 9, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.27 | - |
Oct 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | - |
Oct 7, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.42 | - |
Oct 4, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.16 | - |
Oct 3, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.13 | - |
Oct 2, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.44 | - |
Oct 1, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.20 | - |
Sep 30, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.04 | - |
Sep 27, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.06 | - |
Sep 26, 2024 | 0.06 Dividend | |||||
Sep 26, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.69 | - |
Sep 25, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.24 | - |
Sep 24, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.01 | - |
Sep 23, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.80 | - |
Sep 20, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.60 | - |
Sep 19, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.93 | - |
Sep 18, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.57 | - |
Sep 17, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.61 | - |
Sep 16, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.13 | - |
Sep 13, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.75 | - |
Sep 12, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.51 | - |
Sep 11, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.75 | - |
Sep 10, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 69.89 | - |
Sep 9, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.90 | - |
Sep 6, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.39 | - |
Sep 5, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.59 | - |
Sep 4, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.92 | - |
Sep 3, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.02 | - |
Aug 30, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.24 | - |
Aug 29, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.88 | - |
Aug 28, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.38 | - |
Aug 27, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.11 | - |
Aug 26, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.34 | - |
Aug 23, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.61 | - |
Aug 22, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.95 | - |
Aug 21, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.62 | - |
Aug 20, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.54 | - |
Aug 19, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.24 | - |
Aug 16, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.39 | - |
Aug 15, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.40 | - |
Aug 14, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.82 | - |
Aug 13, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.02 | - |
Aug 12, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.77 | - |
Aug 9, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.21 | - |
Aug 8, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.26 | - |
Aug 7, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.40 | - |
Aug 6, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.20 | - |
Aug 5, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.38 | - |
Aug 2, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.27 | - |
Aug 1, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.52 | - |
Jul 31, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.26 | - |
Jul 30, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.65 | - |
Jul 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.76 | - |
Jul 26, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.04 | - |
Jul 25, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.78 | - |
Jul 24, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.24 | - |
Jul 23, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.18 | - |
Jul 22, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.99 | - |
Jul 19, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.04 | - |
Jul 18, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.26 | - |
Jul 17, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.54 | - |
Jul 16, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.09 | - |
Jul 15, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.21 | - |
Jul 12, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.39 | - |
Jul 11, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.51 | - |
Jul 10, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.99 | - |
Jul 9, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.52 | - |
Jul 8, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.10 | - |
Jul 5, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.94 | - |
Jul 3, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.99 | - |
Jul 2, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.70 | - |
Jul 1, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.55 | - |
Jun 28, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.10 | - |
Jun 27, 2024 | 0.09 Dividend | |||||
Jun 27, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.04 | - |
Jun 26, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.38 | - |
Jun 25, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.43 | - |
Jun 24, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.70 | - |
Jun 21, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.61 | - |
Jun 20, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.23 | - |
Jun 18, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.62 | - |
Jun 17, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.46 | - |
Jun 14, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.06 | - |
Jun 13, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.98 | - |
Jun 12, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.65 | - |
Jun 11, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.53 | - |
Jun 10, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.64 | - |
Jun 7, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.08 | - |
Jun 6, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.81 | - |
Jun 5, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.13 | - |
Jun 4, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.90 | - |
Jun 3, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.67 | - |
May 31, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.09 | - |
May 30, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.83 | - |
May 29, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.76 | - |
May 28, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.63 | - |
May 24, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 70.86 | - |
May 23, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.05 | - |
May 22, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.15 | - |
May 21, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.55 | - |
May 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 71.89 | - |
May 17, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.47 | - |
May 16, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.40 | - |
May 15, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.09 | - |
May 14, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.22 | - |
May 13, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.39 | - |
May 10, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.34 | - |
May 9, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.66 | - |
May 8, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.91 | - |
May 7, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.61 | - |
May 6, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.55 | - |
May 3, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.45 | - |
May 2, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.72 | - |
May 1, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.78 | - |
Apr 30, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.69 | - |
Apr 29, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.09 | - |
Apr 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
Apr 25, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.10 | - |
Apr 24, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.42 | - |
Apr 23, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.51 | - |
Apr 22, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.23 | - |
Apr 19, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.50 | - |
Apr 18, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.80 | - |
Apr 17, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.12 | - |
Apr 16, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.81 | - |
Related Tickers
FIATX Fidelity Advisor Intl Cap App M
29.16
+1.60%
FIVFX Fidelity International Capital Apprec
28.05
+1.59%
FCPCX Fidelity Advisor Intl Cap App C
25.55
+1.59%
FIDZX Fidelity Advisor Intl Cap App Z
32.59
+1.59%
FCPAX Fidelity Advisor Intl Capl App A
30.15
+1.58%
FCPIX Fidelity Advisor Intl Cap App I
32.49
+1.56%
FOSKX Fidelity Overseas K
66.47
+1.42%
FAOIX Fidelity Advisor Overseas I
34.36
+1.42%
FOSFX Fidelity Overseas
66.85
+1.41%
FAOAX Fidelity Advisor Overseas A
33.32
+1.40%
FAERX Fidelity Advisor Overseas M
34.22
+1.39%
FAOSX Fidelity Advisor Overseas Z
34.28
+1.39%
FZABX Fidelity Advisor Diversified Intl Z
26.48
+1.34%
SSHQX State Street Hedged Intl Dev Eq Idx K
118.93
+1.33%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.01
+1.33%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.17
+1.32%
FDVIX Fidelity Advisor Diversified Intl I
26.54
+1.30%
ARTYX Artisan Developing World Investor
21.45
+1.27%
APDYX Artisan Developing World Fund
21.72
+1.26%
APHYX Artisan Developing World Fund
21.88
+1.25%
PCIEX PACE International Equity P
17.27
+1.17%
GMOIX GMO International Equity Fund
26.98
+1.16%
PWGAX PACE International Equity A
17.46
+1.16%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.43
+1.14%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.66
+1.13%
GMCFX GMO International Equity Fund
26.93
+1.13%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.02
+1.11%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.36
+1.09%
FMIJX FMI International Investor
34.35
+1.09%
FSCOX Fidelity International Small Cap Opp
20.46
+1.09%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.61
+1.09%
FMIYX FMI International Institutional
34.55
+1.08%
QIORX AQR International Momentum Style R6
15.19
+1.06%
AIMOX AQR International Momentum Style I
15.24
+1.06%
AIONX AQR International Momentum Style N
15.57
+1.04%
INIVX VanEck International Investors Gold A
15.60
+1.04%
APDIX Artisan International Fund
29.32
+1.03%
COAGX Gator Capital L/S Fd
46.29
+1.03%
BGLTX Baillie Gifford Long Term Global Growth Fund
30.45
+1.01%
TIQIX Touchstone Non-US Equity Y
27.11
+1.01%
INIIX VanEck International Investors Gold I
22.12
+1.00%
CIGEX Calamos Global Equity I
16.13
+1.00%
CAGEX Calamos Global Equity A
15.17
+1.00%
INIYX VanEck International Investors Gold Y
16.19
+1.00%
CIVVX Causeway International Value Inv
19.56
+0.98%
PRMTX T. Rowe Price Comm & Tech Investor
146.31
+0.98%
TEQAX Touchstone Non-US Equity A
25.82
+0.98%
GIOTX GMO Intl Developed Equity Allc III
18.62
+0.98%
CIVIX Causeway International Value Instl
19.74
+0.97%
ISCCX Federated Hermes Intl Small-Mid Co C
28.15
+0.97%
ISCAX Federated Hermes Intl Small-Mid Co A
41.72
+0.97%
TROCX Touchstone Non-US Equity I
27.13
+0.97%
MIEIX MFS International Equity R6
35.51
+0.97%
TEQCX Touchstone Non-US Equity C
26.18
+0.96%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.45
+0.96%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.10
+0.96%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.05
+0.95%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.06
+0.95%
CIOVX Causeway International Opps Inv
16.01
+0.95%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.33
+0.94%
CIOIX Causeway International Opps Inst
16.16
+0.94%
AIVGX American Funds International Vntg F-3
17.28
+0.93%
RMLPX Recurrent MLP & Infrastructure Class I
22.77
+0.93%
VWILX Vanguard International Growth Adm
100.85
+0.93%
FIKBX Fidelity Advisor Financials Z
33.76
+0.93%
FFSIX Fidelity Advisor Financials I
33.79
+0.93%
TRTIX T. Rowe Price International Value Eq I
18.55
+0.92%
VWIGX Vanguard International Growth Inv
31.71
+0.92%
ATHDX American Century Heritage R6
25.19
+0.92%
RRIGX T. Rowe Price International Value Eq R
18.62
+0.92%
TROZX T. Rowe Price International Value Eq Z
18.63
+0.92%
TRIGX T. Rowe Price International Value Eq
18.74
+0.92%
SNTCX Steward International Enhanced Index I
22.22
+0.91%
PGKAX PGIM Jennison Technology A
22.25
+0.91%
SNTKX Steward International Enhanced Index A
22.32
+0.90%
TWHIX American Century Heritage Fund
21.21
+0.90%
PAIGX T. Rowe Price International Value Eq Adv
19.00
+0.90%
CCWSX Baird Chautauqua International Gr Inv
19.03
+0.90%
ACILX American Century Heritage G
25.75
+0.90%
FAFDX Fidelity Advisor Financials A
32.56
+0.90%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
22.67
+0.89%
RAIWX Manning & Napier Rainier Intl Discv W
23.81
+0.89%
PGKRX PGIM Jennison Technology R6
22.72
+0.89%
ATHWX American Century Heritage R
17.08
+0.89%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.50
+0.89%
ATHYX American Century Heritage Y
25.19
+0.88%
FAFSX Fidelity Advisor Financials M
32.10
+0.88%
MXXIX Marsico Midcap Growth Focus Fund
48.20
+0.88%
ATHIX American Century Heritage I
24.41
+0.87%
ATHAX American Century Heritage A
17.44
+0.87%
ATHGX American Century Heritage R5
24.42
+0.87%
TIBRX Thornburg Investment Income Builder R3
26.80
+0.87%
SNTFX Steward International Enhanced Index R6
17.48
+0.87%
TIBGX Thornburg Investment Income Builder R4
26.84
+0.86%
MIOFX Marsico International Opportunities
24.53
+0.86%
PGKCX PGIM Jennison Technology C
21.03
+0.86%
TIBOX Thornburg Investment Income Builder R6
26.94
+0.86%
TIBMX Thornburg Investment Income Builder R5
27.00
+0.86%
TIBIX Thornburg Investment Income Builder I
27.02
+0.86%
PWJAX PGIM Jennison International Opps A
29.41
+0.86%