Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Vanguard Mid-Cap Index Fund ETF Shares (VO)
261.12
+3.81
+(1.48%)
At close: March 17 at 4:00:00 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 |
---|---|---|---|---|---|---|
Mar 17, 2025 | 256.93 | 262.10 | 256.93 | 261.12 | 261.12 | 559,500 |
Mar 14, 2025 | 254.18 | 257.60 | 253.36 | 257.31 | 257.31 | 1,422,000 |
Mar 13, 2025 | 254.84 | 255.22 | 250.69 | 251.87 | 251.87 | 956,900 |
Mar 12, 2025 | 257.72 | 258.02 | 253.14 | 254.92 | 254.92 | 1,149,100 |
Mar 11, 2025 | 257.71 | 258.12 | 253.67 | 255.36 | 255.36 | 1,353,100 |
Mar 10, 2025 | 260.07 | 261.42 | 255.46 | 257.51 | 257.51 | 1,802,800 |
Mar 7, 2025 | 260.44 | 263.51 | 257.96 | 262.87 | 262.87 | 761,700 |
Mar 6, 2025 | 262.85 | 264.41 | 260.18 | 260.95 | 260.95 | 816,000 |
Mar 5, 2025 | 262.93 | 266.32 | 261.40 | 265.78 | 265.78 | 673,300 |
Mar 4, 2025 | 265.00 | 267.01 | 260.96 | 262.96 | 262.96 | 878,600 |
Mar 3, 2025 | 271.71 | 272.55 | 265.46 | 266.84 | 266.84 | 663,600 |
Feb 28, 2025 | 267.31 | 270.63 | 266.13 | 270.51 | 270.51 | 675,800 |
Feb 27, 2025 | 270.12 | 270.96 | 266.72 | 266.79 | 266.79 | 626,500 |
Feb 26, 2025 | 270.34 | 272.09 | 268.89 | 269.46 | 269.46 | 465,500 |
Feb 25, 2025 | 269.94 | 270.85 | 267.22 | 269.47 | 269.47 | 672,000 |
Feb 24, 2025 | 271.49 | 271.49 | 268.41 | 270.00 | 270.00 | 526,100 |
Feb 21, 2025 | 276.18 | 276.18 | 269.79 | 270.43 | 270.43 | 903,400 |
Feb 20, 2025 | 276.56 | 276.94 | 273.63 | 275.76 | 275.76 | 1,214,600 |
Feb 19, 2025 | 277.03 | 278.08 | 276.56 | 277.55 | 277.55 | 509,200 |
Feb 18, 2025 | 276.71 | 277.62 | 275.91 | 277.57 | 277.57 | 626,800 |
Feb 14, 2025 | 276.99 | 277.20 | 275.67 | 275.69 | 275.69 | 552,700 |
Feb 13, 2025 | 275.00 | 276.60 | 274.30 | 276.48 | 276.48 | 550,500 |
Feb 12, 2025 | 273.42 | 275.46 | 273.00 | 275.03 | 275.03 | 529,400 |
Feb 11, 2025 | 276.53 | 276.68 | 275.59 | 276.42 | 276.42 | 505,300 |
Feb 10, 2025 | 278.02 | 278.02 | 276.46 | 277.95 | 277.95 | 525,200 |
Feb 7, 2025 | 277.92 | 278.75 | 275.99 | 276.31 | 276.31 | 1,252,500 |
Feb 6, 2025 | 277.94 | 278.02 | 275.10 | 277.13 | 277.13 | 593,300 |
Feb 5, 2025 | 276.01 | 277.34 | 274.58 | 277.27 | 277.27 | 636,700 |
Feb 4, 2025 | 274.53 | 275.94 | 274.26 | 275.22 | 275.22 | 476,900 |
Feb 3, 2025 | 271.40 | 275.64 | 270.46 | 274.62 | 274.62 | 645,200 |
Jan 31, 2025 | 277.77 | 278.73 | 275.28 | 275.61 | 275.61 | 596,500 |
Jan 30, 2025 | 276.20 | 278.48 | 275.62 | 277.71 | 277.71 | 511,000 |
Jan 29, 2025 | 274.74 | 275.80 | 273.42 | 274.29 | 274.29 | 493,600 |
Jan 28, 2025 | 275.14 | 275.84 | 273.54 | 274.89 | 274.89 | 544,100 |
Jan 27, 2025 | 274.00 | 275.43 | 273.26 | 274.88 | 274.88 | 706,600 |
Jan 24, 2025 | 277.45 | 278.39 | 276.90 | 277.33 | 277.33 | 423,900 |
Jan 23, 2025 | 276.45 | 277.61 | 275.50 | 277.44 | 277.44 | 687,900 |
Jan 22, 2025 | 278.18 | 278.18 | 276.50 | 276.68 | 276.68 | 577,400 |
Jan 21, 2025 | 275.80 | 277.58 | 275.63 | 277.38 | 277.38 | 669,300 |
Jan 17, 2025 | 274.09 | 274.81 | 273.14 | 273.82 | 273.82 | 532,800 |
Jan 16, 2025 | 269.94 | 272.74 | 269.18 | 272.44 | 272.44 | 577,800 |
Jan 15, 2025 | 271.25 | 271.44 | 268.90 | 269.45 | 269.45 | 716,600 |
Jan 14, 2025 | 265.68 | 267.41 | 264.84 | 266.72 | 266.72 | 563,000 |
Jan 13, 2025 | 261.43 | 264.10 | 260.70 | 264.10 | 264.10 | 813,300 |
Jan 10, 2025 | 264.68 | 265.07 | 262.20 | 262.82 | 262.82 | 977,200 |
Jan 8, 2025 | 265.45 | 266.44 | 263.58 | 266.39 | 266.39 | 694,300 |
Jan 7, 2025 | 268.28 | 268.71 | 264.69 | 265.64 | 265.64 | 620,900 |
Jan 6, 2025 | 268.64 | 269.48 | 266.91 | 267.27 | 267.27 | 562,700 |
Jan 3, 2025 | 265.20 | 267.35 | 264.00 | 267.07 | 267.07 | 551,200 |
Jan 2, 2025 | 265.65 | 266.22 | 262.43 | 263.74 | 263.74 | 653,700 |
Dec 31, 2024 | 265.22 | 265.58 | 263.05 | 264.13 | 264.13 | 848,000 |
Dec 30, 2024 | 264.90 | 265.27 | 261.83 | 264.16 | 264.16 | 712,400 |
Dec 27, 2024 | 267.88 | 268.86 | 265.38 | 266.81 | 266.81 | 634,700 |
Dec 26, 2024 | 268.31 | 269.56 | 267.53 | 269.11 | 269.11 | 691,900 |
Dec 24, 2024 | 266.96 | 269.12 | 266.48 | 269.06 | 269.06 | 428,800 |
Dec 23, 2024 | 1.09 Dividend | |||||
Dec 23, 2024 | 266.29 | 266.94 | 264.28 | 266.77 | 266.77 | 691,400 |
Dec 20, 2024 | 263.05 | 269.45 | 262.80 | 267.92 | 266.83 | 1,060,700 |
Dec 19, 2024 | 266.27 | 267.83 | 263.71 | 263.71 | 262.63 | 966,700 |
Dec 18, 2024 | 273.75 | 273.96 | 264.26 | 264.29 | 263.21 | 708,800 |
Dec 17, 2024 | 274.85 | 275.23 | 273.21 | 273.54 | 272.42 | 585,500 |
Dec 16, 2024 | 276.71 | 277.60 | 275.68 | 275.82 | 274.69 | 486,700 |
Dec 13, 2024 | 277.81 | 277.81 | 275.85 | 276.42 | 275.29 | 481,200 |
Dec 12, 2024 | 278.66 | 279.01 | 277.43 | 277.51 | 276.38 | 578,100 |
Dec 11, 2024 | 279.27 | 279.47 | 278.23 | 278.66 | 277.52 | 416,100 |
Dec 10, 2024 | 280.20 | 280.20 | 277.37 | 277.67 | 276.54 | 543,700 |
Dec 9, 2024 | 284.15 | 284.15 | 280.36 | 280.44 | 279.30 | 591,900 |
Dec 6, 2024 | 284.37 | 284.83 | 283.14 | 283.44 | 282.28 | 385,100 |
Dec 5, 2024 | 284.58 | 284.98 | 282.87 | 282.97 | 281.82 | 421,400 |
Dec 4, 2024 | 284.16 | 284.35 | 282.95 | 284.35 | 283.19 | 1,219,400 |
Dec 3, 2024 | 283.71 | 284.02 | 282.61 | 283.09 | 281.94 | 576,400 |
Dec 2, 2024 | 285.03 | 285.13 | 283.02 | 283.59 | 282.43 | 527,100 |
Nov 29, 2024 | 284.77 | 285.38 | 284.53 | 284.63 | 283.47 | 227,000 |
Nov 27, 2024 | 284.70 | 285.60 | 283.42 | 283.91 | 282.75 | 448,100 |
Nov 26, 2024 | 283.56 | 284.33 | 282.89 | 284.03 | 282.87 | 452,600 |
Nov 25, 2024 | 284.09 | 285.34 | 283.36 | 283.96 | 282.80 | 577,400 |
Nov 22, 2024 | 279.99 | 282.13 | 279.94 | 281.84 | 280.69 | 1,240,500 |
Nov 21, 2024 | 277.25 | 279.87 | 275.93 | 279.28 | 278.14 | 665,300 |
Nov 20, 2024 | 275.10 | 275.78 | 273.11 | 275.51 | 274.39 | 1,175,100 |
Nov 19, 2024 | 271.60 | 274.84 | 271.48 | 274.60 | 273.48 | 918,400 |
Nov 18, 2024 | 272.72 | 274.42 | 272.13 | 273.74 | 272.62 | 606,000 |
Nov 15, 2024 | 273.36 | 274.12 | 271.70 | 272.32 | 271.21 | 495,900 |
Nov 14, 2024 | 276.62 | 276.75 | 273.74 | 273.96 | 272.84 | 582,200 |
Nov 13, 2024 | 277.61 | 278.53 | 276.19 | 276.54 | 275.41 | 550,000 |
Nov 12, 2024 | 277.97 | 278.57 | 275.77 | 276.77 | 275.64 | 499,500 |
Nov 11, 2024 | 277.95 | 279.67 | 277.67 | 278.66 | 277.52 | 496,500 |
Nov 8, 2024 | 274.57 | 277.10 | 274.30 | 276.70 | 275.57 | 581,800 |
Nov 7, 2024 | 274.58 | 275.26 | 273.58 | 274.59 | 273.47 | 758,800 |
Nov 6, 2024 | 273.94 | 273.94 | 270.61 | 273.70 | 272.58 | 837,500 |
Nov 5, 2024 | 263.03 | 266.74 | 262.72 | 266.69 | 265.60 | 420,400 |
Nov 4, 2024 | 262.31 | 263.93 | 261.82 | 262.58 | 261.51 | 1,322,600 |
Nov 1, 2024 | 264.04 | 265.43 | 262.44 | 262.65 | 261.58 | 481,600 |
Oct 31, 2024 | 264.99 | 265.57 | 262.70 | 262.71 | 261.64 | 1,116,600 |
Oct 30, 2024 | 265.63 | 267.57 | 265.49 | 265.83 | 264.75 | 437,400 |
Oct 29, 2024 | 265.76 | 266.94 | 265.11 | 266.06 | 264.97 | 948,400 |
Oct 28, 2024 | 266.46 | 267.43 | 266.38 | 266.70 | 265.61 | 402,400 |
Oct 25, 2024 | 267.57 | 267.98 | 264.79 | 265.11 | 264.03 | 585,500 |
Oct 24, 2024 | 266.81 | 267.33 | 265.46 | 266.18 | 265.09 | 969,500 |
Oct 23, 2024 | 265.84 | 267.04 | 264.39 | 265.95 | 264.87 | 763,600 |
Oct 22, 2024 | 266.89 | 267.53 | 265.59 | 266.77 | 265.68 | 398,300 |
Oct 21, 2024 | 270.02 | 270.40 | 267.61 | 268.42 | 267.32 | 354,100 |
Oct 18, 2024 | 270.10 | 270.46 | 268.69 | 270.32 | 269.22 | 309,100 |
Oct 17, 2024 | 270.58 | 270.79 | 269.09 | 269.31 | 268.21 | 382,400 |
Oct 16, 2024 | 268.49 | 269.94 | 268.15 | 269.74 | 268.64 | 402,400 |
Oct 15, 2024 | 268.97 | 270.20 | 267.61 | 267.90 | 266.81 | 473,300 |
Oct 14, 2024 | 267.04 | 268.98 | 266.36 | 268.76 | 267.66 | 291,000 |
Oct 11, 2024 | 263.93 | 266.84 | 263.57 | 266.65 | 265.56 | 373,300 |
Oct 10, 2024 | 263.81 | 264.34 | 262.95 | 263.54 | 262.46 | 627,200 |
Oct 9, 2024 | 262.70 | 264.76 | 262.23 | 264.34 | 263.26 | 454,200 |
Oct 8, 2024 | 261.95 | 262.93 | 261.45 | 262.58 | 261.51 | 392,200 |
Oct 7, 2024 | 262.96 | 262.96 | 260.51 | 261.66 | 260.59 | 518,800 |
Oct 4, 2024 | 263.48 | 263.85 | 261.57 | 263.79 | 262.71 | 467,700 |
Oct 3, 2024 | 261.76 | 262.34 | 260.64 | 261.50 | 260.43 | 399,000 |
Oct 2, 2024 | 261.93 | 262.97 | 261.01 | 262.43 | 261.36 | 444,600 |
Oct 1, 2024 | 263.75 | 263.87 | 261.03 | 262.44 | 261.37 | 571,300 |
Sep 30, 2024 | 262.86 | 263.92 | 261.32 | 263.83 | 262.75 | 551,000 |
Sep 27, 2024 | 263.40 | 264.44 | 262.79 | 263.14 | 262.07 | 479,600 |
Sep 26, 2024 | 0.95 Dividend | |||||
Sep 26, 2024 | 262.64 | 263.08 | 261.69 | 262.37 | 261.30 | 398,200 |
Sep 25, 2024 | 263.90 | 263.97 | 261.40 | 261.90 | 259.89 | 443,500 |
Sep 24, 2024 | 263.69 | 263.76 | 262.71 | 263.47 | 261.45 | 411,700 |
Sep 23, 2024 | 262.34 | 263.08 | 261.83 | 263.02 | 261.00 | 684,900 |
Sep 20, 2024 | 261.45 | 261.63 | 259.94 | 261.63 | 259.62 | 311,700 |
Sep 19, 2024 | 262.99 | 262.99 | 260.62 | 261.97 | 259.96 | 471,500 |
Sep 18, 2024 | 259.43 | 261.92 | 258.27 | 258.52 | 256.53 | 508,600 |
Sep 17, 2024 | 259.34 | 260.68 | 258.53 | 259.38 | 257.39 | 534,500 |
Sep 16, 2024 | 257.82 | 259.24 | 257.31 | 258.72 | 256.73 | 431,300 |
Sep 13, 2024 | 255.60 | 257.60 | 255.60 | 257.12 | 255.15 | 454,200 |
Sep 12, 2024 | 253.16 | 254.80 | 251.70 | 254.65 | 252.69 | 370,600 |
Sep 11, 2024 | 251.69 | 253.16 | 247.40 | 252.90 | 250.96 | 440,800 |
Sep 10, 2024 | 252.07 | 252.25 | 250.16 | 252.07 | 250.13 | 374,800 |
Sep 9, 2024 | 250.66 | 252.90 | 250.45 | 251.76 | 249.83 | 421,700 |
Sep 6, 2024 | 252.25 | 253.47 | 248.62 | 249.03 | 247.12 | 471,200 |
Sep 5, 2024 | 253.27 | 253.69 | 250.74 | 251.94 | 250.00 | 468,800 |
Sep 4, 2024 | 253.36 | 254.76 | 252.55 | 253.36 | 251.41 | 376,200 |
Sep 3, 2024 | 256.73 | 257.48 | 252.96 | 253.87 | 251.92 | 478,800 |
Aug 30, 2024 | 257.28 | 258.29 | 255.27 | 258.20 | 256.22 | 318,000 |
Aug 29, 2024 | 256.34 | 257.92 | 254.97 | 256.12 | 254.15 | 361,400 |
Aug 28, 2024 | 255.80 | 256.50 | 254.02 | 255.13 | 253.17 | 366,700 |
Aug 27, 2024 | 255.39 | 256.32 | 255.09 | 256.17 | 254.20 | 447,000 |
Aug 26, 2024 | 257.36 | 258.07 | 255.92 | 256.17 | 254.20 | 678,500 |
Aug 23, 2024 | 254.75 | 257.01 | 254.16 | 256.54 | 254.57 | 461,000 |
Aug 22, 2024 | 254.54 | 255.09 | 252.86 | 253.36 | 251.41 | 336,300 |
Aug 21, 2024 | 252.91 | 254.30 | 252.42 | 254.24 | 252.29 | 367,200 |
Aug 20, 2024 | 253.02 | 253.19 | 251.46 | 251.84 | 249.91 | 397,700 |
Aug 19, 2024 | 251.41 | 253.14 | 251.22 | 253.06 | 251.12 | 395,300 |
Aug 16, 2024 | 250.00 | 251.19 | 249.75 | 251.15 | 249.22 | 369,100 |
Aug 15, 2024 | 249.17 | 250.63 | 248.70 | 250.36 | 248.44 | 470,800 |
Aug 14, 2024 | 246.69 | 247.47 | 246.03 | 246.90 | 245.00 | 527,100 |
Aug 13, 2024 | 244.48 | 246.60 | 244.11 | 246.26 | 244.37 | 912,300 |
Aug 12, 2024 | 244.68 | 244.81 | 243.03 | 243.52 | 241.65 | 743,400 |
Aug 9, 2024 | 244.21 | 245.18 | 242.19 | 244.66 | 242.78 | 379,300 |
Aug 8, 2024 | 240.57 | 244.22 | 240.27 | 244.06 | 242.19 | 563,200 |
Aug 7, 2024 | 243.24 | 244.68 | 238.96 | 239.13 | 237.29 | 462,900 |
Aug 6, 2024 | 239.52 | 244.03 | 238.66 | 240.88 | 239.03 | 611,300 |
Aug 5, 2024 | 236.07 | 240.67 | 235.64 | 237.84 | 236.01 | 818,800 |
Aug 2, 2024 | 245.99 | 245.99 | 240.93 | 243.65 | 241.78 | 689,900 |
Aug 1, 2024 | 251.83 | 252.95 | 246.75 | 248.22 | 246.31 | 1,610,600 |
Jul 31, 2024 | 252.74 | 254.09 | 251.09 | 251.88 | 249.95 | 392,300 |
Jul 30, 2024 | 250.28 | 251.50 | 249.04 | 250.17 | 248.25 | 447,600 |
Jul 29, 2024 | 249.98 | 250.03 | 248.36 | 249.34 | 247.42 | 399,900 |
Jul 26, 2024 | 247.43 | 249.86 | 247.04 | 249.09 | 247.18 | 361,600 |
Jul 25, 2024 | 245.73 | 249.80 | 245.39 | 246.13 | 244.24 | 494,700 |
Jul 24, 2024 | 248.86 | 249.53 | 245.61 | 245.81 | 243.92 | 483,300 |
Jul 23, 2024 | 250.32 | 251.09 | 249.59 | 249.66 | 247.74 | 1,381,800 |
Jul 22, 2024 | 249.56 | 250.86 | 247.65 | 250.81 | 248.88 | 457,000 |
Jul 19, 2024 | 249.79 | 250.09 | 247.56 | 248.11 | 246.20 | 504,600 |
Jul 18, 2024 | 251.19 | 253.69 | 248.88 | 249.39 | 247.47 | 1,215,700 |
Jul 17, 2024 | 251.75 | 253.29 | 250.92 | 251.00 | 249.07 | 831,400 |
Jul 16, 2024 | 249.92 | 253.48 | 249.67 | 253.43 | 251.48 | 607,200 |
Jul 15, 2024 | 249.06 | 250.40 | 248.38 | 249.04 | 247.13 | 375,700 |
Jul 12, 2024 | 247.51 | 249.88 | 247.40 | 248.72 | 246.81 | 594,800 |
Jul 11, 2024 | 244.88 | 246.98 | 244.80 | 246.45 | 244.56 | 472,500 |
Jul 10, 2024 | 242.40 | 243.71 | 241.54 | 243.49 | 241.62 | 487,600 |
Jul 9, 2024 | 242.25 | 242.89 | 241.40 | 241.54 | 239.68 | 474,600 |
Jul 8, 2024 | 242.23 | 243.03 | 241.52 | 242.14 | 240.28 | 495,900 |
Jul 5, 2024 | 241.72 | 241.87 | 240.09 | 241.67 | 239.81 | 445,300 |
Jul 3, 2024 | 241.66 | 242.59 | 241.30 | 241.56 | 239.70 | 464,300 |
Jul 2, 2024 | 240.08 | 241.40 | 239.99 | 241.34 | 239.49 | 634,600 |
Jul 1, 2024 | 242.93 | 243.19 | 239.90 | 240.24 | 238.39 | 571,400 |
Jun 28, 2024 | 242.91 | 243.97 | 241.01 | 242.10 | 240.24 | 410,000 |
Jun 27, 2024 | 0.93 Dividend | |||||
Jun 27, 2024 | 241.48 | 242.26 | 240.92 | 242.26 | 240.40 | 405,300 |
Jun 26, 2024 | 242.77 | 242.77 | 241.76 | 242.27 | 239.49 | 407,200 |
Jun 25, 2024 | 245.29 | 245.29 | 243.07 | 243.87 | 241.07 | 488,800 |
Jun 24, 2024 | 244.70 | 246.33 | 244.09 | 244.96 | 242.15 | 695,600 |
Jun 21, 2024 | 244.03 | 244.13 | 242.32 | 243.75 | 240.95 | 348,400 |
Jun 20, 2024 | 244.28 | 244.72 | 243.31 | 244.02 | 241.22 | 477,200 |
Jun 18, 2024 | 243.44 | 244.27 | 243.17 | 244.07 | 241.27 | 582,800 |
Jun 17, 2024 | 241.15 | 243.57 | 240.45 | 243.17 | 240.38 | 698,900 |
Jun 14, 2024 | 241.97 | 242.19 | 239.91 | 241.69 | 238.91 | 347,300 |
Jun 13, 2024 | 243.90 | 244.00 | 242.03 | 243.49 | 240.69 | 394,900 |
Jun 12, 2024 | 245.20 | 245.87 | 243.63 | 244.17 | 241.37 | 409,200 |
Jun 11, 2024 | 242.09 | 242.69 | 240.66 | 242.43 | 239.65 | 471,200 |
Jun 10, 2024 | 241.41 | 243.43 | 240.89 | 243.17 | 240.38 | 326,900 |
Jun 7, 2024 | 241.99 | 243.61 | 241.46 | 242.07 | 239.29 | 509,500 |
Jun 6, 2024 | 243.80 | 244.44 | 242.73 | 243.28 | 240.49 | 360,000 |
Jun 5, 2024 | 243.20 | 244.22 | 241.90 | 243.94 | 241.14 | 436,200 |
Jun 4, 2024 | 241.98 | 242.90 | 241.24 | 242.25 | 239.47 | 451,400 |
Jun 3, 2024 | 245.03 | 245.09 | 240.77 | 242.90 | 240.11 | 593,200 |
May 31, 2024 | 243.11 | 244.67 | 240.84 | 244.60 | 241.79 | 426,300 |
May 30, 2024 | 241.79 | 242.96 | 241.43 | 242.48 | 239.69 | 342,100 |
May 29, 2024 | 242.30 | 242.30 | 241.24 | 241.35 | 238.58 | 362,800 |
May 28, 2024 | 246.71 | 246.88 | 243.75 | 244.51 | 241.70 | 357,300 |
May 24, 2024 | 245.89 | 246.88 | 245.22 | 246.60 | 243.77 | 339,100 |
May 23, 2024 | 249.02 | 249.02 | 244.28 | 244.53 | 241.72 | 329,100 |
May 22, 2024 | 248.44 | 249.09 | 247.24 | 247.98 | 245.13 | 294,900 |
May 21, 2024 | 248.53 | 248.81 | 247.92 | 248.65 | 245.79 | 335,700 |
May 20, 2024 | 248.96 | 249.43 | 248.39 | 248.87 | 246.01 | 377,800 |
May 17, 2024 | 248.69 | 248.80 | 247.76 | 248.71 | 245.85 | 688,800 |
May 16, 2024 | 248.80 | 249.38 | 248.18 | 248.23 | 245.38 | 391,100 |
May 15, 2024 | 248.02 | 249.15 | 247.62 | 248.98 | 246.12 | 509,300 |
May 14, 2024 | 246.02 | 246.80 | 245.30 | 246.21 | 243.38 | 718,300 |
May 13, 2024 | 246.66 | 247.28 | 245.13 | 245.22 | 242.40 | 495,100 |
May 10, 2024 | 246.37 | 246.54 | 245.41 | 245.74 | 242.92 | 318,000 |
May 9, 2024 | 243.71 | 245.44 | 243.44 | 245.41 | 242.59 | 426,000 |
May 8, 2024 | 243.06 | 243.81 | 242.85 | 243.59 | 240.79 | 308,300 |
May 7, 2024 | 243.81 | 244.63 | 243.66 | 243.98 | 241.18 | 348,200 |
May 6, 2024 | 242.76 | 243.64 | 242.01 | 243.64 | 240.84 | 761,800 |
May 3, 2024 | 242.00 | 242.24 | 240.15 | 241.12 | 238.35 | 755,000 |
May 2, 2024 | 239.35 | 240.23 | 236.81 | 239.64 | 236.89 | 749,100 |
May 1, 2024 | 237.45 | 241.09 | 236.73 | 237.65 | 234.92 | 548,800 |
Apr 30, 2024 | 240.82 | 241.09 | 238.00 | 238.06 | 235.33 | 498,300 |
Apr 29, 2024 | 241.23 | 242.21 | 240.89 | 241.85 | 239.07 | 326,200 |
Apr 26, 2024 | 239.93 | 241.24 | 239.66 | 240.39 | 237.63 | 369,100 |
Apr 25, 2024 | 238.12 | 240.39 | 236.49 | 239.82 | 237.07 | 367,300 |
Apr 24, 2024 | 239.43 | 240.40 | 238.25 | 239.49 | 236.74 | 426,000 |
Apr 23, 2024 | 237.33 | 239.78 | 237.11 | 238.89 | 236.15 | 546,300 |
Apr 22, 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 234.17 | 614,900 |
Apr 19, 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 232.29 | 459,100 |
Apr 18, 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 232.42 | 624,700 |
Apr 17, 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 232.66 | 698,700 |
Apr 16, 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 233.28 | 575,400 |
Apr 15, 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 234.43 | 1,592,100 |
Apr 12, 2024 | 242.34 | 242.85 | 239.24 | 239.94 | 237.18 | 579,100 |
Apr 11, 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 240.89 | 405,100 |
Apr 10, 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 240.91 | 599,200 |
Apr 9, 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 244.55 | 675,100 |
Apr 8, 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 243.99 | 836,000 |
Apr 5, 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 243.08 | 744,700 |
Apr 4, 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 240.97 | 959,900 |
Apr 3, 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 243.89 | 1,007,500 |
Apr 2, 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 243.03 | 934,700 |
Apr 1, 2024 | 250.09 | 250.09 | 247.95 | 248.24 | 245.39 | 617,500 |
Mar 28, 2024 | 249.56 | 250.41 | 249.49 | 249.86 | 246.99 | 459,800 |
Mar 27, 2024 | 247.36 | 249.30 | 247.14 | 249.30 | 246.44 | 549,100 |
Mar 26, 2024 | 246.87 | 246.97 | 245.56 | 245.74 | 242.92 | 696,200 |
Mar 25, 2024 | 245.95 | 246.52 | 245.72 | 245.83 | 243.01 | 516,200 |
Mar 22, 2024 | 247.44 | 247.65 | 245.74 | 245.85 | 243.03 | 444,100 |
Mar 21, 2024 | 0.97 Dividend | |||||
Mar 21, 2024 | 246.87 | 248.17 | 246.60 | 247.32 | 244.48 | 544,600 |
Mar 20, 2024 | 244.11 | 246.78 | 243.77 | 246.51 | 242.72 | 500,400 |
Mar 19, 2024 | 242.32 | 244.32 | 242.23 | 244.23 | 240.47 | 603,100 |
Mar 18, 2024 | 243.06 | 243.67 | 242.31 | 242.83 | 239.09 | 397,100 |
Related Tickers
EMQQ EMQQ The Emerging Markets Internet ETF
40.71
+3.35%
GOEX Global X Gold Explorers ETF
37.41
+3.18%
CHIQ Global X MSCI China Consumer Discretionary ETF
24.06
+2.95%
FDNI First Trust Dow Jones International Internet ETF
33.52
+2.84%
RING iShares MSCI Global Gold Miners ETF
37.12
+2.57%
AIA iShares Asia 50 ETF
77.42
+2.45%
BBP Virtus LifeSci Biotech Products ETF
61.49
+2.35%
FCA First Trust China AlphaDEX Fund
22.63
+2.21%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.74
+2.17%
ECH iShares MSCI Chile ETF
30.71
+2.16%
QTUM Defiance Quantum ETF
80.56
+2.08%
COPX Global X Copper Miners ETF
42.17
+2.06%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.76
+2.02%
DWLD Davis Select Worldwide ETF
39.16
+2.02%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.91
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
37.80
+1.99%
KCE SPDR S&P Capital Markets ETF
127.96
+1.97%
USAI Pacer American Energy Independence ETF
40.88
+1.96%
FYLD Cambria Foreign Shareholder Yield ETF
27.49
+1.89%
RSPG Invesco S&P 500 Equal Weight Energy ETF
80.48
+1.87%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.81
+1.85%
FTXL First Trust Nasdaq Semiconductor ETF
82.43
+1.85%
IWP iShares Russell Mid-Cap Growth ETF
120.79
+1.85%
FSCS First Trust SMID Capital Strength ETF
34.66
+1.82%
XSD SPDR S&P Semiconductor ETF
223.06
+1.81%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
30.91
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
113.23
+1.81%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.58
+1.80%
AADR AdvisorShares Dorsey Wright ADR ETF
78.39
+1.79%
FTXN First Trust Nasdaq Oil & Gas ETF
29.50
+1.79%
XLRE The Real Estate Select Sector SPDR Fund
42.18
+1.76%
EWW iShares MSCI Mexico ETF
53.28
+1.76%
ENFR Alerian Energy Infrastructure ETF
32.51
+1.75%
USRT iShares Core U.S. REIT ETF
58.05
+1.74%
EPU iShares MSCI Peru ETF
44.12
+1.73%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.93
+1.73%
MLPX Global X MLP & Energy Infrastructure ETF
63.23
+1.72%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.67
+1.71%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.91
+1.71%
VDE Vanguard Energy Index Fund ETF Shares
126.50
+1.70%
GXG Global X MSCI Colombia ETF
28.05
+1.70%
BLOK Amplify Transformational Data Sharing ETF
39.75
+1.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+1.68%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
247.84
+1.68%
ESPO VanEck Video Gaming and eSports ETF
90.22
+1.68%
SPHB Invesco S&P 500 High Beta ETF
82.72
+1.67%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.11
+1.67%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.23
+1.66%
IDOG ALPS International Sector Dividend Dogs ETF
33.09
+1.66%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.27
+1.66%
REET iShares Global REIT ETF
24.60
+1.65%
IAK iShares U.S. Insurance ETF
137.90
+1.65%
SOXX iShares Semiconductor ETF
204.44
+1.65%
RWK Invesco S&P MidCap 400 Revenue ETF
110.72
+1.63%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.52
+1.63%
ATMP Barclays ETN+ Select MLP ETN
30.59
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
92.52
+1.63%
ABFL Abacus FCF Leaders ETF
64.95
+1.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.11
+1.60%
XNTK SPDR NYSE Technology ETF
202.66
+1.60%
PSP Invesco Global Listed Private Equity ETF
66.28
+1.59%
XLE The Energy Select Sector SPDR Fund
91.19
+1.59%
FENY Fidelity MSCI Energy Index ETF
24.91
+1.59%
MOAT VanEck Morningstar Wide Moat ETF
90.29
+1.59%
EZA iShares MSCI South Africa ETF
47.74
+1.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.38
+1.57%
PPH VanEck Pharmaceutical ETF
93.29
+1.57%
REZ iShares Residential and Multisector Real Estate ETF
85.90
+1.57%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.30
+1.55%
SIZE iShares MSCI USA Size Factor ETF
146.70
+1.55%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.59
+1.55%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.77
+1.55%
PKW Invesco BuyBack Achievers ETF
113.55
+1.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.54
+1.55%
NANR SPDR S&P North American Natural Resources ETF
54.94
+1.54%
GRPM Invesco S&P MidCap 400 GARP ETF
105.63
+1.53%
CIBR First Trust NASDAQ Cybersecurity ETF
65.80
+1.53%
IXC iShares Global Energy ETF
40.76
+1.52%
QGRO American Century U.S. Quality Growth ETF
95.81
+1.52%
IYF iShares U.S. Financials ETF
112.05
+1.51%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.38
+1.51%
USMF WisdomTree U.S. Multifactor Fund
49.91
+1.50%
AUSF Global X Adaptive U.S. Factor ETF
43.24
+1.50%
IPKW Invesco International BuyBack Achievers ETF
47.22
+1.50%
CEFS Saba Closed-End Funds ETF
21.79
+1.50%
IWR iShares Russell Mid-Cap ETF
86.14
+1.50%
KIE SPDR S&P Insurance ETF
60.04
+1.49%
COWZ Pacer US Cash Cows 100 ETF
55.36
+1.48%
IYK iShares US Consumer Staples ETF
70.63
+1.48%
IDMO Invesco S&P International Developed Momentum ETF
45.33
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.03
+1.47%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.65
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.18
+1.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.76
+1.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.26
+1.45%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
118.82
+1.45%
EMGF iShares Emerging Markets Equity Factor ETF
48.23
+1.45%
EWC iShares MSCI Canada ETF
40.69
+1.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.92
+1.44%