Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)
183.90
-0.29
(-0.16%)
At close: April 1 at 4:00:00 PM EDT
182.66
-1.24
(-0.67%)
Pre-Market: 9:24:07 AM 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 1, 2025 | 183.53 | 184.56 | 182.45 | 183.90 | 183.90 | 68,000 |
Mar 31, 2025 | 181.35 | 184.71 | 181.34 | 184.19 | 184.19 | 81,500 |
Mar 28, 2025 | 184.78 | 184.79 | 182.31 | 182.38 | 182.38 | 90,600 |
Mar 27, 2025 | 184.98 | 185.88 | 184.40 | 185.24 | 185.24 | 98,900 |
Mar 26, 2025 | 185.56 | 186.25 | 184.76 | 185.19 | 185.19 | 79,100 |
Mar 25, 2025 | 0.86 Dividend | |||||
Mar 25, 2025 | 185.61 | 185.75 | 184.61 | 185.14 | 185.14 | 54,800 |
Mar 24, 2025 | 185.62 | 186.43 | 185.29 | 186.06 | 185.20 | 74,600 |
Mar 21, 2025 | 183.32 | 184.27 | 182.65 | 184.09 | 183.24 | 75,000 |
Mar 20, 2025 | 184.05 | 185.61 | 183.90 | 184.58 | 183.73 | 84,100 |
Mar 19, 2025 | 184.18 | 185.57 | 183.75 | 184.87 | 184.02 | 74,000 |
Mar 18, 2025 | 184.31 | 184.31 | 183.06 | 183.96 | 183.11 | 131,400 |
Mar 17, 2025 | 182.31 | 185.16 | 182.08 | 184.49 | 183.64 | 123,200 |
Mar 14, 2025 | 180.55 | 182.83 | 180.35 | 182.47 | 181.63 | 122,700 |
Mar 13, 2025 | 181.11 | 181.80 | 179.19 | 179.71 | 178.88 | 128,400 |
Mar 12, 2025 | 182.51 | 182.72 | 180.01 | 181.00 | 180.17 | 190,200 |
Mar 11, 2025 | 184.33 | 184.33 | 181.21 | 182.01 | 181.17 | 182,000 |
Mar 10, 2025 | 185.97 | 186.83 | 183.39 | 184.87 | 184.02 | 148,200 |
Mar 7, 2025 | 185.78 | 188.15 | 185.70 | 187.69 | 186.83 | 110,300 |
Mar 6, 2025 | 185.88 | 187.06 | 185.03 | 186.18 | 185.32 | 198,800 |
Mar 5, 2025 | 185.60 | 187.96 | 184.74 | 187.35 | 186.49 | 102,300 |
Mar 4, 2025 | 187.83 | 188.19 | 185.46 | 185.82 | 184.97 | 168,300 |
Mar 3, 2025 | 191.00 | 191.73 | 187.71 | 188.71 | 187.84 | 136,600 |
Feb 28, 2025 | 188.59 | 190.66 | 187.76 | 190.66 | 189.78 | 101,200 |
Feb 27, 2025 | 189.35 | 190.32 | 188.06 | 188.09 | 187.22 | 103,500 |
Feb 26, 2025 | 190.31 | 190.55 | 188.64 | 189.15 | 188.28 | 91,000 |
Feb 25, 2025 | 190.32 | 190.89 | 189.51 | 190.28 | 189.40 | 94,500 |
Feb 24, 2025 | 190.30 | 190.96 | 189.79 | 190.07 | 189.20 | 118,500 |
Feb 21, 2025 | 191.55 | 191.75 | 189.82 | 189.98 | 189.11 | 79,300 |
Feb 20, 2025 | 191.59 | 192.00 | 191.00 | 191.85 | 190.97 | 72,700 |
Feb 19, 2025 | 190.78 | 192.09 | 190.77 | 192.06 | 191.18 | 124,400 |
Feb 18, 2025 | 190.09 | 191.07 | 189.86 | 191.05 | 190.17 | 141,900 |
Feb 14, 2025 | 190.75 | 191.26 | 190.12 | 190.19 | 189.32 | 66,400 |
Feb 13, 2025 | 189.25 | 190.57 | 189.00 | 190.55 | 189.67 | 129,800 |
Feb 12, 2025 | 188.29 | 189.28 | 188.00 | 189.07 | 188.20 | 75,400 |
Feb 11, 2025 | 188.45 | 189.76 | 188.45 | 189.68 | 188.81 | 53,700 |
Feb 10, 2025 | 188.87 | 188.87 | 188.02 | 188.69 | 187.82 | 76,100 |
Feb 7, 2025 | 189.76 | 189.85 | 187.91 | 188.02 | 187.15 | 96,100 |
Feb 6, 2025 | 190.31 | 190.45 | 188.93 | 189.76 | 188.89 | 89,800 |
Feb 5, 2025 | 189.01 | 189.94 | 188.31 | 189.85 | 188.98 | 83,900 |
Feb 4, 2025 | 188.17 | 189.47 | 187.85 | 189.24 | 188.37 | 97,000 |
Feb 3, 2025 | 187.44 | 189.48 | 186.77 | 188.67 | 187.80 | 252,300 |
Jan 31, 2025 | 191.60 | 191.65 | 189.50 | 189.81 | 188.94 | 96,800 |
Jan 30, 2025 | 190.60 | 191.46 | 189.96 | 190.89 | 190.01 | 87,000 |
Jan 29, 2025 | 190.87 | 191.51 | 190.20 | 190.64 | 189.76 | 139,500 |
Jan 28, 2025 | 191.31 | 191.91 | 190.84 | 190.95 | 190.07 | 102,100 |
Jan 27, 2025 | 188.91 | 191.59 | 188.91 | 191.59 | 190.71 | 120,100 |
Jan 24, 2025 | 189.88 | 190.11 | 189.40 | 189.69 | 188.82 | 85,700 |
Jan 23, 2025 | 188.92 | 189.95 | 188.72 | 189.94 | 189.07 | 98,800 |
Jan 22, 2025 | 189.08 | 189.27 | 188.57 | 188.78 | 187.91 | 127,900 |
Jan 21, 2025 | 188.00 | 189.14 | 188.00 | 189.14 | 188.27 | 115,300 |
Jan 17, 2025 | 187.83 | 188.05 | 187.38 | 187.68 | 186.82 | 353,700 |
Jan 16, 2025 | 186.10 | 186.61 | 185.60 | 186.36 | 185.50 | 94,200 |
Jan 15, 2025 | 186.20 | 186.83 | 185.65 | 186.23 | 185.37 | 77,600 |
Jan 14, 2025 | 183.80 | 184.14 | 182.68 | 184.04 | 183.19 | 87,000 |
Jan 13, 2025 | 181.38 | 183.21 | 181.31 | 183.21 | 182.37 | 87,600 |
Jan 10, 2025 | 183.88 | 183.88 | 181.60 | 181.80 | 180.96 | 273,400 |
Jan 8, 2025 | 184.51 | 184.81 | 183.46 | 184.75 | 183.90 | 82,800 |
Jan 7, 2025 | 185.86 | 186.32 | 184.08 | 184.61 | 183.76 | 116,800 |
Jan 6, 2025 | 185.89 | 186.96 | 184.90 | 185.23 | 184.38 | 103,100 |
Jan 3, 2025 | 184.46 | 185.26 | 183.79 | 184.99 | 184.14 | 102,900 |
Jan 2, 2025 | 185.49 | 185.75 | 182.84 | 183.60 | 182.76 | 151,400 |
Dec 31, 2024 | 184.88 | 185.36 | 183.93 | 184.51 | 183.66 | 135,600 |
Dec 30, 2024 | 184.76 | 185.03 | 183.25 | 184.39 | 183.54 | 144,800 |
Dec 27, 2024 | 186.68 | 187.46 | 185.37 | 186.47 | 185.61 | 140,300 |
Dec 26, 2024 | 186.81 | 187.80 | 186.65 | 187.65 | 186.79 | 113,000 |
Dec 24, 2024 | 185.90 | 187.35 | 185.65 | 187.35 | 186.49 | 88,900 |
Dec 23, 2024 | 1.04 Dividend | |||||
Dec 23, 2024 | 185.14 | 185.91 | 184.29 | 185.83 | 184.98 | 101,300 |
Dec 20, 2024 | 183.99 | 187.39 | 183.82 | 186.32 | 184.43 | 103,900 |
Dec 19, 2024 | 185.65 | 186.31 | 184.15 | 184.21 | 182.34 | 171,400 |
Dec 18, 2024 | 189.38 | 189.87 | 184.77 | 184.77 | 182.90 | 149,600 |
Dec 17, 2024 | 189.73 | 190.03 | 188.94 | 189.40 | 187.48 | 111,100 |
Dec 16, 2024 | 191.43 | 191.75 | 190.25 | 190.39 | 188.46 | 85,400 |
Dec 13, 2024 | 192.09 | 192.09 | 191.06 | 191.47 | 189.53 | 80,100 |
Dec 12, 2024 | 192.75 | 192.91 | 191.95 | 192.02 | 190.07 | 87,400 |
Dec 11, 2024 | 193.64 | 193.81 | 192.55 | 192.55 | 190.60 | 146,000 |
Dec 10, 2024 | 194.25 | 194.25 | 192.73 | 193.45 | 191.49 | 115,700 |
Dec 9, 2024 | 195.45 | 195.65 | 194.00 | 194.01 | 192.04 | 81,300 |
Dec 6, 2024 | 196.11 | 196.22 | 194.94 | 195.18 | 193.20 | 172,000 |
Dec 5, 2024 | 196.22 | 196.63 | 195.72 | 195.80 | 193.81 | 115,200 |
Dec 4, 2024 | 196.79 | 196.79 | 195.59 | 196.24 | 194.25 | 96,800 |
Dec 3, 2024 | 198.26 | 198.26 | 196.87 | 196.87 | 194.87 | 68,500 |
Dec 2, 2024 | 199.29 | 199.29 | 197.37 | 198.02 | 196.01 | 96,000 |
Nov 29, 2024 | 199.10 | 199.72 | 198.90 | 199.29 | 197.27 | 51,800 |
Nov 27, 2024 | 198.73 | 199.60 | 198.58 | 198.73 | 196.71 | 61,300 |
Nov 26, 2024 | 198.23 | 198.62 | 197.26 | 198.45 | 196.44 | 93,000 |
Nov 25, 2024 | 198.17 | 199.05 | 197.81 | 198.38 | 196.37 | 110,100 |
Nov 22, 2024 | 195.78 | 197.21 | 195.78 | 197.06 | 195.06 | 113,600 |
Nov 21, 2024 | 193.80 | 195.89 | 193.34 | 195.58 | 193.60 | 76,200 |
Nov 20, 2024 | 193.17 | 193.40 | 192.15 | 193.40 | 191.44 | 81,000 |
Nov 19, 2024 | 192.77 | 193.38 | 192.00 | 192.96 | 191.00 | 70,300 |
Nov 18, 2024 | 193.14 | 194.06 | 192.85 | 193.78 | 191.81 | 88,100 |
Nov 15, 2024 | 193.08 | 193.61 | 192.55 | 192.98 | 191.02 | 92,100 |
Nov 14, 2024 | 195.13 | 195.13 | 193.42 | 193.55 | 191.59 | 114,300 |
Nov 13, 2024 | 194.75 | 195.28 | 194.27 | 194.69 | 192.72 | 163,400 |
Nov 12, 2024 | 195.80 | 195.85 | 194.13 | 194.40 | 192.43 | 93,900 |
Nov 11, 2024 | 195.77 | 196.90 | 195.67 | 195.86 | 193.87 | 100,200 |
Nov 8, 2024 | 194.41 | 195.64 | 194.04 | 195.20 | 193.22 | 80,800 |
Nov 7, 2024 | 194.79 | 194.79 | 193.61 | 193.97 | 192.00 | 117,000 |
Nov 6, 2024 | 194.94 | 194.94 | 192.96 | 194.51 | 192.54 | 132,000 |
Nov 5, 2024 | 188.00 | 189.91 | 187.63 | 189.91 | 187.98 | 66,800 |
Nov 4, 2024 | 188.48 | 188.78 | 187.37 | 188.04 | 186.13 | 65,700 |
Nov 1, 2024 | 189.16 | 189.88 | 188.19 | 188.32 | 186.41 | 55,600 |
Oct 31, 2024 | 189.10 | 189.66 | 188.11 | 188.11 | 186.20 | 78,000 |
Oct 30, 2024 | 189.04 | 190.30 | 189.04 | 189.33 | 187.41 | 78,900 |
Oct 29, 2024 | 190.23 | 190.43 | 189.41 | 189.50 | 187.58 | 64,700 |
Oct 28, 2024 | 190.20 | 190.98 | 190.20 | 190.70 | 188.77 | 54,700 |
Oct 25, 2024 | 191.98 | 192.02 | 189.62 | 189.70 | 187.78 | 210,500 |
Oct 24, 2024 | 191.80 | 191.92 | 190.64 | 191.08 | 189.14 | 54,200 |
Oct 23, 2024 | 191.53 | 192.03 | 190.84 | 191.65 | 189.71 | 58,800 |
Oct 22, 2024 | 191.65 | 192.20 | 190.95 | 191.83 | 189.88 | 61,800 |
Oct 21, 2024 | 193.91 | 194.12 | 192.03 | 192.41 | 190.46 | 93,500 |
Oct 18, 2024 | 193.66 | 194.23 | 193.12 | 194.03 | 192.06 | 76,800 |
Oct 17, 2024 | 194.19 | 194.22 | 193.49 | 193.80 | 191.83 | 45,600 |
Oct 16, 2024 | 192.97 | 194.21 | 192.90 | 194.09 | 192.12 | 50,800 |
Oct 15, 2024 | 192.83 | 194.12 | 192.35 | 192.47 | 190.52 | 144,500 |
Oct 14, 2024 | 192.00 | 193.25 | 191.55 | 193.19 | 191.23 | 60,300 |
Oct 11, 2024 | 190.33 | 191.99 | 190.33 | 191.89 | 189.94 | 59,500 |
Oct 10, 2024 | 190.45 | 190.45 | 189.40 | 189.66 | 187.74 | 62,900 |
Oct 9, 2024 | 189.05 | 190.64 | 188.65 | 190.45 | 188.52 | 57,900 |
Oct 8, 2024 | 188.96 | 189.27 | 188.39 | 188.99 | 187.07 | 63,800 |
Oct 7, 2024 | 189.87 | 189.87 | 188.18 | 188.63 | 186.72 | 126,700 |
Oct 4, 2024 | 189.61 | 190.17 | 188.89 | 190.13 | 188.20 | 76,400 |
Oct 3, 2024 | 189.31 | 189.31 | 188.35 | 188.88 | 186.96 | 57,000 |
Oct 2, 2024 | 189.68 | 190.14 | 188.91 | 189.72 | 187.80 | 62,800 |
Oct 1, 2024 | 190.54 | 190.57 | 189.23 | 190.08 | 188.15 | 148,000 |
Sep 30, 2024 | 189.87 | 190.72 | 189.04 | 190.72 | 188.79 | 93,600 |
Sep 27, 2024 | 1.06 Dividend | |||||
Sep 27, 2024 | 189.89 | 190.94 | 189.74 | 189.87 | 187.94 | 49,800 |
Sep 26, 2024 | 189.92 | 190.51 | 189.85 | 190.37 | 187.39 | 59,400 |
Sep 25, 2024 | 190.52 | 190.88 | 189.00 | 189.16 | 186.20 | 89,500 |
Sep 24, 2024 | 190.64 | 190.90 | 190.00 | 190.40 | 187.42 | 50,600 |
Sep 23, 2024 | 190.15 | 190.56 | 189.98 | 190.55 | 187.57 | 52,600 |
Sep 20, 2024 | 189.58 | 189.74 | 188.81 | 189.57 | 186.60 | 81,100 |
Sep 19, 2024 | 190.69 | 190.74 | 189.51 | 190.12 | 187.14 | 213,100 |
Sep 18, 2024 | 189.24 | 190.70 | 188.50 | 188.75 | 185.79 | 57,400 |
Sep 17, 2024 | 189.48 | 190.16 | 188.74 | 189.24 | 186.28 | 107,400 |
Sep 16, 2024 | 188.45 | 189.48 | 188.40 | 189.18 | 186.22 | 60,300 |
Sep 13, 2024 | 186.94 | 188.05 | 186.94 | 187.77 | 184.83 | 55,800 |
Sep 12, 2024 | 186.01 | 186.62 | 184.89 | 186.44 | 183.52 | 93,100 |
Sep 11, 2024 | 185.86 | 185.99 | 182.48 | 185.85 | 182.94 | 73,700 |
Sep 10, 2024 | 187.02 | 187.02 | 185.08 | 186.38 | 183.46 | 67,200 |
Sep 9, 2024 | 185.52 | 187.36 | 185.25 | 186.72 | 183.80 | 158,700 |
Sep 6, 2024 | 186.53 | 187.28 | 184.45 | 184.52 | 181.63 | 77,300 |
Sep 5, 2024 | 188.33 | 188.33 | 185.74 | 186.51 | 183.59 | 84,800 |
Sep 4, 2024 | 188.00 | 189.03 | 187.29 | 187.96 | 185.02 | 63,700 |
Sep 3, 2024 | 188.74 | 189.30 | 187.42 | 188.09 | 185.14 | 83,500 |
Aug 30, 2024 | 188.45 | 189.70 | 187.77 | 189.66 | 186.69 | 65,100 |
Aug 29, 2024 | 187.82 | 188.79 | 186.66 | 188.09 | 185.14 | 224,700 |
Aug 28, 2024 | 187.46 | 188.12 | 186.47 | 187.43 | 184.49 | 67,600 |
Aug 27, 2024 | 187.41 | 187.59 | 187.05 | 187.57 | 184.63 | 57,600 |
Aug 26, 2024 | 187.32 | 188.19 | 187.11 | 187.26 | 184.33 | 71,900 |
Aug 23, 2024 | 185.76 | 186.98 | 185.49 | 186.77 | 183.84 | 73,400 |
Aug 22, 2024 | 185.41 | 185.72 | 184.60 | 185.09 | 182.19 | 101,300 |
Aug 21, 2024 | 185.15 | 185.25 | 184.43 | 185.19 | 182.29 | 74,400 |
Aug 20, 2024 | 184.86 | 184.86 | 184.17 | 184.46 | 181.57 | 66,700 |
Aug 19, 2024 | 183.92 | 184.98 | 183.92 | 184.94 | 182.04 | 62,600 |
Aug 16, 2024 | 182.75 | 183.84 | 182.75 | 183.82 | 180.94 | 60,800 |
Aug 15, 2024 | 182.93 | 183.37 | 182.30 | 183.05 | 180.18 | 69,000 |
Aug 14, 2024 | 180.46 | 181.63 | 180.35 | 181.20 | 178.36 | 80,500 |
Aug 13, 2024 | 179.40 | 180.44 | 178.79 | 180.40 | 177.57 | 78,800 |
Aug 12, 2024 | 179.85 | 179.98 | 178.48 | 178.94 | 176.14 | 64,800 |
Aug 9, 2024 | 179.23 | 180.00 | 178.20 | 179.42 | 176.61 | 61,600 |
Aug 8, 2024 | 177.34 | 179.43 | 177.00 | 179.43 | 176.62 | 79,900 |
Aug 7, 2024 | 178.87 | 179.84 | 176.58 | 176.79 | 174.02 | 75,800 |
Aug 6, 2024 | 176.60 | 179.50 | 176.16 | 177.53 | 174.75 | 176,400 |
Aug 5, 2024 | 177.60 | 177.75 | 175.57 | 176.16 | 173.40 | 201,600 |
Aug 2, 2024 | 181.91 | 182.42 | 178.74 | 180.47 | 177.64 | 107,300 |
Aug 1, 2024 | 184.42 | 185.03 | 182.10 | 182.99 | 180.12 | 201,100 |
Jul 31, 2024 | 184.70 | 185.49 | 183.72 | 184.05 | 181.17 | 140,900 |
Jul 30, 2024 | 183.17 | 184.32 | 183.17 | 183.78 | 180.90 | 89,900 |
Jul 29, 2024 | 183.14 | 183.25 | 182.02 | 183.01 | 180.14 | 98,900 |
Jul 26, 2024 | 181.69 | 183.58 | 181.69 | 183.14 | 180.27 | 184,600 |
Jul 25, 2024 | 180.32 | 182.74 | 180.23 | 180.65 | 177.82 | 162,300 |
Jul 24, 2024 | 180.69 | 181.30 | 180.02 | 180.28 | 177.46 | 78,200 |
Jul 23, 2024 | 181.68 | 181.68 | 180.79 | 180.84 | 178.01 | 68,200 |
Jul 22, 2024 | 181.37 | 181.78 | 180.33 | 181.78 | 178.93 | 83,600 |
Jul 19, 2024 | 182.18 | 182.34 | 180.77 | 180.92 | 178.09 | 63,600 |
Jul 18, 2024 | 183.40 | 184.86 | 181.97 | 182.24 | 179.39 | 94,600 |
Jul 17, 2024 | 182.43 | 184.34 | 182.43 | 183.87 | 180.99 | 242,500 |
Jul 16, 2024 | 180.71 | 182.97 | 180.43 | 182.97 | 180.10 | 332,400 |
Jul 15, 2024 | 180.12 | 180.93 | 179.92 | 180.27 | 177.45 | 85,400 |
Jul 12, 2024 | 179.20 | 180.57 | 179.00 | 179.64 | 176.83 | 93,100 |
Jul 11, 2024 | 177.35 | 178.81 | 177.35 | 178.59 | 175.79 | 81,400 |
Jul 10, 2024 | 175.85 | 177.16 | 175.60 | 177.16 | 174.39 | 94,500 |
Jul 9, 2024 | 175.49 | 176.43 | 174.96 | 175.55 | 172.80 | 67,700 |
Jul 8, 2024 | 175.78 | 176.37 | 175.15 | 175.58 | 172.83 | 79,000 |
Jul 5, 2024 | 175.56 | 175.59 | 174.48 | 175.41 | 172.66 | 75,800 |
Jul 3, 2024 | 175.76 | 176.00 | 175.25 | 175.35 | 172.60 | 67,000 |
Jul 2, 2024 | 174.88 | 175.68 | 174.71 | 175.68 | 172.93 | 108,200 |
Jul 1, 2024 | 176.35 | 177.01 | 174.65 | 175.00 | 172.26 | 117,200 |
Jun 28, 2024 | 0.99 Dividend | |||||
Jun 28, 2024 | 176.00 | 176.72 | 175.27 | 175.78 | 173.03 | 94,900 |
Jun 27, 2024 | 176.82 | 176.84 | 175.89 | 176.74 | 173.00 | 79,000 |
Jun 26, 2024 | 176.85 | 177.00 | 176.29 | 176.88 | 173.14 | 74,100 |
Jun 25, 2024 | 178.82 | 178.82 | 176.97 | 177.38 | 173.62 | 90,500 |
Jun 24, 2024 | 177.90 | 179.55 | 177.75 | 178.90 | 175.11 | 89,300 |
Jun 21, 2024 | 177.70 | 177.71 | 176.93 | 177.52 | 173.76 | 62,300 |
Jun 20, 2024 | 176.67 | 177.81 | 176.27 | 177.37 | 173.61 | 65,200 |
Jun 18, 2024 | 176.30 | 177.05 | 176.22 | 176.88 | 173.14 | 84,100 |
Jun 17, 2024 | 174.93 | 176.30 | 174.49 | 176.12 | 172.39 | 63,900 |
Jun 14, 2024 | 175.11 | 175.43 | 174.18 | 175.35 | 171.64 | 90,700 |
Jun 13, 2024 | 176.06 | 176.06 | 174.79 | 175.81 | 172.09 | 54,700 |
Jun 12, 2024 | 178.09 | 178.09 | 175.95 | 176.23 | 172.50 | 76,500 |
Jun 11, 2024 | 176.84 | 176.84 | 175.57 | 176.53 | 172.79 | 70,200 |
Jun 10, 2024 | 177.03 | 177.61 | 176.47 | 177.61 | 173.85 | 54,400 |
Jun 7, 2024 | 177.16 | 178.34 | 176.85 | 177.17 | 173.42 | 53,600 |
Jun 6, 2024 | 177.42 | 178.00 | 177.01 | 177.45 | 173.69 | 66,300 |
Jun 5, 2024 | 177.55 | 177.66 | 176.31 | 177.66 | 173.90 | 66,300 |
Jun 4, 2024 | 176.68 | 177.43 | 176.23 | 177.04 | 173.29 | 105,400 |
Jun 3, 2024 | 178.21 | 178.21 | 176.12 | 177.28 | 173.53 | 95,800 |
May 31, 2024 | 175.66 | 178.39 | 175.47 | 178.39 | 174.61 | 56,500 |
May 30, 2024 | 174.12 | 175.30 | 174.12 | 175.12 | 171.41 | 68,600 |
May 29, 2024 | 174.85 | 174.85 | 174.07 | 174.16 | 170.47 | 145,800 |
May 28, 2024 | 177.30 | 177.30 | 175.50 | 176.07 | 172.34 | 66,000 |
May 24, 2024 | 177.23 | 177.78 | 177.18 | 177.30 | 173.55 | 60,000 |
May 23, 2024 | 179.36 | 179.36 | 176.60 | 176.71 | 172.97 | 63,700 |
May 22, 2024 | 179.44 | 179.96 | 178.85 | 179.27 | 175.47 | 56,100 |
May 21, 2024 | 179.50 | 179.88 | 179.32 | 179.75 | 175.94 | 47,100 |
May 20, 2024 | 180.58 | 180.60 | 179.48 | 179.51 | 175.71 | 52,100 |
May 17, 2024 | 180.02 | 180.58 | 179.81 | 180.49 | 176.67 | 44,200 |
May 16, 2024 | 180.05 | 180.54 | 179.88 | 179.99 | 176.18 | 75,100 |
May 15, 2024 | 179.40 | 180.00 | 179.10 | 179.88 | 176.07 | 93,400 |
May 14, 2024 | 178.44 | 178.90 | 177.85 | 178.50 | 174.72 | 74,000 |
May 13, 2024 | 178.61 | 179.20 | 178.00 | 178.03 | 174.26 | 56,000 |
May 10, 2024 | 178.20 | 178.32 | 177.88 | 178.21 | 174.44 | 72,100 |
May 9, 2024 | 176.18 | 177.74 | 176.12 | 177.74 | 173.98 | 78,400 |
May 8, 2024 | 175.62 | 176.30 | 175.58 | 176.03 | 172.30 | 115,000 |
May 7, 2024 | 175.66 | 176.21 | 175.66 | 175.94 | 172.22 | 74,100 |
May 6, 2024 | 175.14 | 175.39 | 174.69 | 175.34 | 171.63 | 67,400 |
May 3, 2024 | 174.62 | 174.76 | 173.47 | 174.26 | 170.57 | 63,100 |
May 2, 2024 | 173.60 | 173.75 | 172.38 | 173.39 | 169.72 | 62,500 |
May 1, 2024 | 172.58 | 174.30 | 172.18 | 172.39 | 168.74 | 74,100 |
Apr 30, 2024 | 174.42 | 174.42 | 172.86 | 172.89 | 169.23 | 209,300 |
Apr 29, 2024 | 174.52 | 175.13 | 174.36 | 175.04 | 171.33 | 69,500 |
Apr 26, 2024 | 173.91 | 174.70 | 173.91 | 174.07 | 170.38 | 56,700 |
Apr 25, 2024 | 174.25 | 174.78 | 173.19 | 174.42 | 170.73 | 67,500 |
Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 171.29 | 72,600 |
Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 171.36 | 69,900 |
Apr 22, 2024 | 173.14 | 174.64 | 172.34 | 173.83 | 170.15 | 113,900 |
Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 168.75 | 78,900 |
Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 167.38 | 78,500 |
Apr 17, 2024 | 171.52 | 171.77 | 170.26 | 170.87 | 167.25 | 150,100 |
Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 167.22 | 80,400 |
Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 168.16 | 75,900 |
Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 168.94 | 83,300 |
Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 171.47 | 70,800 |
Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 172.04 | 90,000 |
Apr 9, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 174.39 | 58,400 |
Apr 8, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 173.92 | 58,200 |
Apr 5, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 173.71 | 90,200 |
Apr 4, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 172.74 | 98,200 |
Apr 3, 2024 | 178.19 | 178.56 | 177.77 | 178.13 | 174.36 | 67,600 |
Apr 2, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 174.63 | 104,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%