NYSEArca - Delayed Quote USD
Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)
248.59
+1.66
+(0.67%)
At close: 4:00:00 PM EDT
245.93
-2.66
(-1.07%)
After hours: 5:05:00 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 246.31 | 249.30 | 245.84 | 248.59 | 248.59 | 186,188 |
Apr 28, 2025 | 246.35 | 248.13 | 244.18 | 246.93 | 246.93 | 177,500 |
Apr 25, 2025 | 244.72 | 246.53 | 244.25 | 246.11 | 246.11 | 190,600 |
Apr 24, 2025 | 240.06 | 245.69 | 239.44 | 245.13 | 245.13 | 199,600 |
Apr 23, 2025 | 241.70 | 245.48 | 238.42 | 239.61 | 239.61 | 482,900 |
Apr 22, 2025 | 231.15 | 235.77 | 230.66 | 234.71 | 234.71 | 202,900 |
Apr 21, 2025 | 232.12 | 232.56 | 225.42 | 227.80 | 227.80 | 263,500 |
Apr 17, 2025 | 234.06 | 236.33 | 232.97 | 234.51 | 234.51 | 226,300 |
Apr 16, 2025 | 234.00 | 236.81 | 230.98 | 233.21 | 233.21 | 432,300 |
Apr 15, 2025 | 235.61 | 238.17 | 235.39 | 236.04 | 236.04 | 214,600 |
Apr 14, 2025 | 236.78 | 237.54 | 232.90 | 235.61 | 235.61 | 449,500 |
Apr 11, 2025 | 228.70 | 233.78 | 226.06 | 233.06 | 233.06 | 286,500 |
Apr 10, 2025 | 231.97 | 232.95 | 222.42 | 229.28 | 229.28 | 417,800 |
Apr 9, 2025 | 214.61 | 238.18 | 213.70 | 237.41 | 237.41 | 531,200 |
Apr 8, 2025 | 227.67 | 228.56 | 213.31 | 216.28 | 216.28 | 510,600 |
Apr 7, 2025 | 214.03 | 229.00 | 209.64 | 220.47 | 220.47 | 791,100 |
Apr 4, 2025 | 228.94 | 229.33 | 220.22 | 220.56 | 220.56 | 594,000 |
Apr 3, 2025 | 239.07 | 241.03 | 235.21 | 235.35 | 235.35 | 300,500 |
Apr 2, 2025 | 243.03 | 250.47 | 243.03 | 248.90 | 248.90 | 399,600 |
Apr 1, 2025 | 244.32 | 246.81 | 242.36 | 246.23 | 246.23 | 186,500 |
Mar 31, 2025 | 241.21 | 245.62 | 238.98 | 244.64 | 244.64 | 197,700 |
Mar 28, 2025 | 247.78 | 248.06 | 243.12 | 244.11 | 244.11 | 189,500 |
Mar 27, 2025 | 0.452 Dividend | |||||
Mar 27, 2025 | 249.37 | 251.25 | 247.50 | 248.90 | 248.90 | 190,700 |
Mar 26, 2025 | 254.35 | 254.99 | 250.00 | 250.88 | 250.43 | 150,600 |
Mar 25, 2025 | 255.00 | 255.46 | 253.12 | 254.27 | 253.81 | 199,300 |
Mar 24, 2025 | 251.39 | 254.58 | 251.39 | 254.29 | 253.83 | 196,500 |
Mar 21, 2025 | 245.90 | 248.32 | 244.32 | 247.91 | 247.46 | 573,800 |
Mar 20, 2025 | 247.42 | 250.37 | 247.22 | 247.63 | 247.18 | 156,800 |
Mar 19, 2025 | 245.59 | 250.79 | 245.34 | 248.84 | 248.39 | 269,800 |
Mar 18, 2025 | 246.78 | 246.78 | 243.53 | 244.76 | 244.32 | 210,700 |
Mar 17, 2025 | 243.66 | 249.14 | 243.66 | 247.84 | 247.39 | 298,800 |
Mar 14, 2025 | 240.47 | 243.91 | 240.09 | 243.74 | 243.30 | 239,300 |
Mar 13, 2025 | 242.30 | 242.30 | 236.56 | 237.55 | 237.12 | 308,400 |
Mar 12, 2025 | 244.90 | 245.81 | 240.41 | 242.47 | 242.03 | 210,000 |
Mar 11, 2025 | 242.31 | 244.49 | 239.12 | 241.44 | 241.01 | 423,400 |
Mar 10, 2025 | 246.22 | 246.83 | 240.20 | 242.17 | 241.73 | 392,500 |
Mar 7, 2025 | 248.14 | 250.56 | 243.75 | 250.07 | 249.62 | 326,600 |
Mar 6, 2025 | 251.88 | 254.01 | 247.85 | 248.52 | 248.07 | 280,600 |
Mar 5, 2025 | 252.29 | 256.17 | 250.66 | 255.80 | 255.34 | 195,200 |
Mar 4, 2025 | 252.37 | 256.62 | 247.83 | 252.37 | 251.92 | 485,000 |
Mar 3, 2025 | 261.36 | 262.01 | 253.35 | 254.60 | 254.14 | 222,600 |
Feb 28, 2025 | 256.03 | 260.03 | 255.01 | 260.03 | 259.56 | 659,300 |
Feb 27, 2025 | 261.61 | 261.61 | 255.78 | 255.91 | 255.45 | 210,800 |
Feb 26, 2025 | 260.05 | 262.89 | 259.38 | 259.91 | 259.44 | 174,900 |
Feb 25, 2025 | 259.35 | 260.04 | 255.31 | 258.11 | 257.64 | 285,100 |
Feb 24, 2025 | 262.44 | 262.44 | 257.90 | 259.96 | 259.49 | 240,400 |
Feb 21, 2025 | 269.83 | 269.83 | 261.11 | 261.91 | 261.44 | 293,000 |
Feb 20, 2025 | 271.82 | 271.82 | 267.04 | 269.12 | 268.64 | 170,600 |
Feb 19, 2025 | 274.32 | 274.35 | 272.50 | 273.04 | 272.55 | 217,100 |
Feb 18, 2025 | 273.87 | 274.32 | 272.81 | 274.32 | 273.83 | 205,100 |
Feb 14, 2025 | 274.43 | 274.43 | 272.34 | 272.77 | 272.28 | 188,800 |
Feb 13, 2025 | 273.06 | 273.99 | 271.43 | 273.74 | 273.25 | 253,900 |
Feb 12, 2025 | 271.05 | 273.90 | 270.80 | 273.75 | 273.26 | 291,500 |
Feb 11, 2025 | 275.12 | 275.20 | 273.19 | 274.22 | 273.73 | 150,400 |
Feb 10, 2025 | 276.50 | 277.00 | 275.09 | 276.98 | 276.48 | 174,300 |
Feb 7, 2025 | 275.98 | 277.35 | 274.26 | 274.50 | 274.01 | 284,500 |
Feb 6, 2025 | 273.98 | 274.49 | 271.87 | 274.11 | 273.62 | 300,700 |
Feb 5, 2025 | 272.05 | 273.83 | 270.64 | 273.79 | 273.30 | 276,400 |
Feb 4, 2025 | 270.73 | 272.48 | 270.31 | 271.73 | 271.24 | 260,200 |
Feb 3, 2025 | 265.62 | 271.53 | 265.23 | 270.30 | 269.81 | 379,900 |
Jan 31, 2025 | 273.85 | 274.40 | 270.34 | 270.46 | 269.97 | 173,700 |
Jan 30, 2025 | 270.91 | 273.82 | 270.88 | 272.90 | 272.41 | 173,600 |
Jan 29, 2025 | 268.94 | 269.93 | 267.50 | 268.79 | 268.31 | 180,800 |
Jan 28, 2025 | 267.66 | 270.14 | 265.71 | 269.39 | 268.90 | 160,500 |
Jan 27, 2025 | 266.38 | 268.59 | 264.72 | 266.68 | 266.20 | 243,700 |
Jan 24, 2025 | 273.36 | 274.19 | 272.28 | 272.57 | 272.08 | 149,800 |
Jan 23, 2025 | 271.59 | 273.19 | 270.55 | 273.05 | 272.56 | 259,800 |
Jan 22, 2025 | 271.96 | 272.61 | 270.80 | 271.52 | 271.03 | 187,500 |
Jan 21, 2025 | 269.02 | 271.02 | 267.94 | 270.63 | 270.14 | 205,500 |
Jan 17, 2025 | 266.79 | 267.25 | 265.66 | 266.23 | 265.75 | 215,400 |
Jan 16, 2025 | 262.51 | 265.12 | 261.78 | 264.65 | 264.17 | 148,500 |
Jan 15, 2025 | 263.17 | 263.60 | 260.97 | 261.69 | 261.22 | 156,500 |
Jan 14, 2025 | 257.70 | 259.35 | 256.54 | 258.32 | 257.85 | 254,500 |
Jan 13, 2025 | 253.76 | 256.16 | 252.81 | 256.16 | 255.70 | 190,700 |
Jan 10, 2025 | 256.68 | 257.81 | 255.23 | 256.14 | 255.68 | 304,800 |
Jan 8, 2025 | 257.06 | 258.83 | 255.58 | 258.37 | 257.90 | 179,900 |
Jan 7, 2025 | 261.35 | 261.73 | 256.60 | 257.84 | 257.38 | 309,900 |
Jan 6, 2025 | 261.03 | 262.11 | 260.31 | 260.51 | 260.04 | 186,600 |
Jan 3, 2025 | 256.34 | 259.66 | 255.90 | 259.40 | 258.93 | 131,200 |
Jan 2, 2025 | 256.11 | 256.88 | 252.91 | 254.79 | 254.33 | 279,400 |
Dec 31, 2024 | 256.35 | 256.35 | 253.21 | 253.75 | 253.29 | 196,300 |
Dec 30, 2024 | 255.22 | 256.32 | 252.47 | 255.09 | 254.63 | 203,400 |
Dec 27, 2024 | 259.38 | 259.71 | 256.19 | 257.74 | 257.28 | 158,200 |
Dec 26, 2024 | 260.30 | 261.44 | 259.51 | 260.84 | 260.37 | 160,000 |
Dec 24, 2024 | 259.26 | 261.28 | 258.54 | 261.28 | 260.81 | 83,300 |
Dec 23, 2024 | 0.505 Dividend | |||||
Dec 23, 2024 | 258.57 | 259.03 | 256.08 | 258.58 | 258.11 | 169,000 |
Dec 20, 2024 | 254.04 | 261.14 | 253.04 | 259.98 | 259.01 | 205,900 |
Dec 19, 2024 | 258.17 | 259.52 | 255.06 | 255.22 | 254.27 | 230,000 |
Dec 18, 2024 | 266.19 | 266.44 | 255.43 | 255.70 | 254.74 | 232,000 |
Dec 17, 2024 | 267.19 | 267.38 | 265.69 | 265.81 | 264.82 | 148,200 |
Dec 16, 2024 | 268.41 | 269.72 | 267.92 | 268.42 | 267.42 | 135,600 |
Dec 13, 2024 | 269.08 | 269.51 | 267.06 | 268.01 | 267.01 | 121,200 |
Dec 12, 2024 | 270.18 | 270.64 | 268.74 | 268.99 | 267.98 | 116,100 |
Dec 11, 2024 | 270.02 | 270.90 | 269.28 | 270.22 | 269.21 | 157,000 |
Dec 10, 2024 | 270.89 | 270.89 | 267.40 | 267.83 | 266.83 | 150,300 |
Dec 9, 2024 | 275.91 | 275.91 | 270.42 | 270.89 | 269.88 | 190,300 |
Dec 6, 2024 | 274.54 | 275.44 | 274.54 | 274.89 | 273.86 | 147,400 |
Dec 5, 2024 | 274.48 | 275.13 | 272.68 | 272.88 | 271.86 | 235,300 |
Dec 4, 2024 | 272.87 | 274.57 | 272.46 | 274.48 | 273.45 | 155,600 |
Dec 3, 2024 | 270.28 | 271.62 | 270.06 | 271.29 | 270.28 | 206,100 |
Dec 2, 2024 | 271.49 | 271.70 | 270.72 | 270.76 | 269.75 | 251,700 |
Nov 29, 2024 | 270.82 | 271.79 | 270.29 | 270.97 | 269.96 | 69,800 |
Nov 27, 2024 | 271.23 | 271.85 | 268.90 | 270.17 | 269.16 | 109,700 |
Nov 26, 2024 | 269.94 | 270.83 | 269.60 | 270.40 | 269.39 | 160,400 |
Nov 25, 2024 | 271.63 | 272.10 | 269.95 | 270.38 | 269.37 | 159,200 |
Nov 22, 2024 | 266.36 | 269.07 | 266.36 | 268.67 | 267.67 | 183,300 |
Nov 21, 2024 | 264.28 | 266.34 | 262.35 | 265.17 | 264.18 | 155,900 |
Nov 20, 2024 | 261.70 | 262.12 | 258.90 | 261.88 | 260.90 | 159,400 |
Nov 19, 2024 | 256.99 | 261.12 | 256.20 | 261.12 | 260.14 | 174,800 |
Nov 18, 2024 | 257.85 | 259.55 | 256.30 | 258.84 | 257.87 | 137,000 |
Nov 15, 2024 | 258.82 | 258.98 | 256.55 | 257.36 | 256.40 | 232,200 |
Nov 14, 2024 | 263.18 | 263.18 | 259.44 | 259.61 | 258.64 | 343,000 |
Nov 13, 2024 | 264.07 | 265.43 | 262.42 | 262.68 | 261.70 | 165,100 |
Nov 12, 2024 | 263.75 | 264.36 | 261.92 | 263.40 | 262.41 | 156,000 |
Nov 11, 2024 | 263.57 | 265.27 | 262.80 | 264.62 | 263.63 | 177,200 |
Nov 8, 2024 | 259.41 | 262.47 | 259.08 | 262.36 | 261.38 | 194,600 |
Nov 7, 2024 | 259.10 | 260.19 | 258.00 | 259.60 | 258.63 | 250,300 |
Nov 6, 2024 | 256.97 | 257.31 | 253.45 | 257.16 | 256.20 | 289,300 |
Nov 5, 2024 | 245.97 | 249.66 | 245.97 | 249.63 | 248.70 | 195,700 |
Nov 4, 2024 | 244.25 | 245.99 | 244.10 | 244.93 | 244.01 | 186,300 |
Nov 1, 2024 | 245.90 | 247.26 | 244.76 | 245.10 | 244.18 | 201,800 |
Oct 31, 2024 | 247.39 | 247.39 | 243.82 | 243.82 | 242.91 | 190,300 |
Oct 30, 2024 | 248.40 | 250.36 | 248.28 | 248.34 | 247.41 | 83,100 |
Oct 29, 2024 | 248.77 | 250.05 | 248.00 | 249.56 | 248.63 | 153,600 |
Oct 28, 2024 | 249.13 | 249.79 | 248.48 | 248.65 | 247.72 | 92,300 |
Oct 25, 2024 | 249.48 | 250.18 | 247.57 | 247.82 | 246.89 | 115,500 |
Oct 24, 2024 | 248.27 | 249.07 | 247.27 | 247.94 | 247.01 | 106,200 |
Oct 23, 2024 | 247.71 | 248.85 | 245.44 | 246.85 | 245.93 | 199,700 |
Oct 22, 2024 | 248.92 | 249.36 | 248.08 | 248.68 | 247.75 | 91,100 |
Oct 21, 2024 | 251.02 | 251.62 | 248.99 | 250.20 | 249.26 | 119,800 |
Oct 18, 2024 | 251.01 | 251.73 | 249.75 | 251.61 | 250.67 | 65,900 |
Oct 17, 2024 | 252.52 | 252.52 | 250.21 | 250.42 | 249.48 | 88,500 |
Oct 16, 2024 | 250.85 | 251.36 | 249.73 | 251.21 | 250.27 | 123,800 |
Oct 15, 2024 | 251.73 | 252.22 | 249.63 | 249.94 | 249.01 | 201,800 |
Oct 14, 2024 | 250.25 | 251.80 | 249.70 | 251.62 | 250.68 | 91,600 |
Oct 11, 2024 | 246.31 | 249.77 | 246.30 | 249.73 | 248.80 | 248,300 |
Oct 10, 2024 | 245.52 | 246.98 | 244.91 | 246.16 | 245.24 | 84,900 |
Oct 9, 2024 | 244.37 | 246.71 | 244.29 | 246.57 | 245.65 | 96,100 |
Oct 8, 2024 | 243.03 | 244.71 | 242.93 | 244.50 | 243.59 | 106,700 |
Oct 7, 2024 | 243.44 | 243.96 | 241.79 | 242.71 | 241.80 | 105,700 |
Oct 4, 2024 | 244.25 | 244.34 | 242.30 | 244.34 | 243.43 | 124,200 |
Oct 3, 2024 | 241.73 | 242.86 | 240.96 | 242.09 | 241.18 | 120,800 |
Oct 2, 2024 | 241.24 | 242.70 | 240.29 | 242.41 | 241.50 | 113,600 |
Oct 1, 2024 | 243.47 | 243.47 | 240.12 | 241.48 | 240.58 | 172,300 |
Sep 30, 2024 | 242.47 | 243.53 | 241.08 | 243.47 | 242.56 | 118,500 |
Sep 27, 2024 | 243.33 | 243.99 | 242.36 | 242.87 | 241.96 | 119,800 |
Sep 26, 2024 | 0.401 Dividend | |||||
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 241.49 | 135,100 |
Sep 25, 2024 | 243.09 | 243.53 | 241.37 | 241.69 | 240.39 | 123,700 |
Sep 24, 2024 | 242.86 | 242.90 | 241.73 | 242.85 | 241.54 | 114,100 |
Sep 23, 2024 | 241.74 | 242.36 | 241.28 | 242.21 | 240.90 | 96,600 |
Sep 20, 2024 | 240.43 | 240.93 | 238.73 | 240.91 | 239.61 | 109,900 |
Sep 19, 2024 | 241.40 | 241.40 | 239.36 | 240.68 | 239.38 | 141,500 |
Sep 18, 2024 | 237.12 | 240.04 | 236.17 | 236.54 | 235.26 | 176,500 |
Sep 17, 2024 | 237.59 | 238.46 | 236.34 | 237.08 | 235.80 | 128,800 |
Sep 16, 2024 | 236.21 | 237.24 | 235.40 | 236.86 | 235.58 | 113,400 |
Sep 13, 2024 | 234.50 | 236.49 | 234.50 | 235.93 | 234.66 | 194,900 |
Sep 12, 2024 | 232.81 | 234.13 | 231.20 | 233.89 | 232.63 | 197,900 |
Sep 11, 2024 | 230.48 | 232.95 | 226.75 | 232.61 | 231.36 | 147,100 |
Sep 10, 2024 | 230.58 | 230.70 | 228.19 | 230.57 | 229.33 | 106,900 |
Sep 9, 2024 | 228.38 | 230.93 | 228.29 | 229.90 | 228.66 | 125,500 |
Sep 6, 2024 | 230.39 | 231.40 | 226.07 | 226.67 | 225.45 | 150,900 |
Sep 5, 2024 | 230.80 | 231.00 | 228.77 | 230.15 | 228.91 | 116,800 |
Sep 4, 2024 | 230.80 | 232.86 | 230.02 | 231.19 | 229.94 | 154,600 |
Sep 3, 2024 | 236.12 | 236.50 | 230.87 | 231.81 | 230.56 | 100,500 |
Aug 30, 2024 | 237.54 | 237.85 | 235.07 | 237.82 | 236.54 | 78,200 |
Aug 29, 2024 | 236.38 | 238.49 | 235.83 | 236.37 | 235.10 | 91,000 |
Aug 28, 2024 | 235.99 | 236.36 | 233.89 | 234.90 | 233.63 | 95,800 |
Aug 27, 2024 | 235.29 | 236.75 | 234.61 | 236.50 | 235.22 | 96,100 |
Aug 26, 2024 | 237.78 | 238.37 | 235.95 | 236.14 | 234.87 | 186,400 |
Aug 23, 2024 | 235.59 | 237.59 | 235.19 | 237.30 | 236.02 | 203,700 |
Aug 22, 2024 | 236.54 | 236.86 | 233.77 | 234.21 | 232.95 | 123,500 |
Aug 21, 2024 | 234.51 | 236.08 | 234.41 | 236.08 | 234.81 | 662,800 |
Aug 20, 2024 | 234.96 | 235.35 | 233.18 | 233.70 | 232.44 | 83,200 |
Aug 19, 2024 | 233.36 | 235.27 | 232.86 | 235.27 | 234.00 | 545,200 |
Aug 16, 2024 | 232.08 | 233.32 | 231.50 | 233.14 | 231.88 | 108,100 |
Aug 15, 2024 | 231.21 | 232.75 | 231.04 | 232.47 | 231.22 | 188,700 |
Aug 14, 2024 | 228.81 | 229.14 | 227.32 | 228.47 | 227.24 | 611,900 |
Aug 13, 2024 | 226.46 | 228.69 | 226.13 | 228.31 | 227.08 | 239,900 |
Aug 12, 2024 | 226.34 | 226.35 | 224.32 | 225.27 | 224.05 | 610,300 |
Aug 9, 2024 | 225.36 | 226.64 | 223.96 | 226.07 | 224.85 | 99,400 |
Aug 8, 2024 | 221.20 | 225.42 | 220.74 | 225.33 | 224.11 | 138,600 |
Aug 7, 2024 | 224.27 | 225.36 | 218.95 | 219.04 | 217.86 | 374,400 |
Aug 6, 2024 | 220.01 | 224.55 | 218.98 | 221.34 | 220.15 | 349,300 |
Aug 5, 2024 | 215.64 | 221.12 | 213.81 | 218.05 | 216.87 | 352,000 |
Aug 2, 2024 | 225.12 | 225.27 | 220.38 | 222.80 | 221.60 | 313,500 |
Aug 1, 2024 | 232.84 | 233.72 | 226.71 | 228.16 | 226.93 | 329,700 |
Jul 31, 2024 | 234.13 | 235.52 | 232.75 | 233.45 | 232.19 | 161,000 |
Jul 30, 2024 | 231.79 | 233.13 | 229.30 | 230.44 | 229.20 | 150,200 |
Jul 29, 2024 | 231.69 | 231.70 | 229.77 | 230.82 | 229.58 | 410,400 |
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 228.97 | 159,100 |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 227.37 | 227,200 |
Jul 24, 2024 | 233.31 | 233.35 | 228.61 | 228.71 | 227.48 | 124,300 |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 233.27 | 110,500 |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 233.77 | 115,600 |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 230.52 | 108,900 |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 231.23 | 106,100 |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 232.94 | 311,000 |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 238.32 | 221,300 |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 234.69 | 144,300 |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 234.20 | 162,600 |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 232.01 | 122,700 |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 230.44 | 129,100 |
Jul 9, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 228.89 | 90,200 |
Jul 8, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 229.94 | 102,300 |
Jul 5, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 229.73 | 108,600 |
Jul 3, 2024 | 230.16 | 230.73 | 229.61 | 230.42 | 229.18 | 84,600 |
Jul 2, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 228.43 | 143,400 |
Jul 1, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 227.15 | 192,000 |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 228.32 | 200,100 |
Jun 27, 2024 | 0.387 Dividend | |||||
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 229.08 | 117,200 |
Jun 26, 2024 | 230.79 | 230.79 | 229.03 | 229.41 | 227.79 | 97,600 |
Jun 25, 2024 | 231.48 | 231.48 | 230.25 | 231.16 | 229.53 | 87,300 |
Jun 24, 2024 | 231.04 | 232.23 | 230.66 | 231.00 | 229.37 | 109,900 |
Jun 21, 2024 | 230.99 | 231.13 | 229.00 | 231.04 | 229.41 | 87,800 |
Jun 20, 2024 | 231.59 | 232.18 | 230.07 | 230.62 | 228.99 | 158,800 |
Jun 18, 2024 | 231.50 | 232.00 | 230.85 | 231.70 | 230.06 | 101,300 |
Jun 17, 2024 | 229.21 | 231.49 | 228.17 | 231.08 | 229.45 | 110,000 |
Jun 14, 2024 | 229.95 | 230.03 | 228.07 | 229.59 | 227.97 | 108,900 |
Jun 13, 2024 | 232.00 | 232.16 | 229.99 | 231.20 | 229.57 | 109,700 |
Jun 12, 2024 | 232.65 | 233.49 | 231.61 | 232.07 | 230.43 | 173,200 |
Jun 11, 2024 | 228.87 | 229.95 | 227.58 | 229.81 | 228.18 | 109,400 |
Jun 10, 2024 | 227.38 | 229.95 | 226.76 | 229.66 | 228.04 | 85,000 |
Jun 7, 2024 | 228.24 | 229.51 | 227.79 | 227.79 | 226.18 | 114,700 |
Jun 6, 2024 | 230.18 | 230.31 | 228.90 | 229.15 | 227.53 | 135,900 |
Jun 5, 2024 | 228.80 | 230.35 | 227.50 | 230.35 | 228.72 | 269,100 |
Jun 4, 2024 | 226.65 | 227.87 | 226.27 | 227.20 | 225.59 | 122,200 |
Jun 3, 2024 | 229.53 | 229.53 | 224.95 | 227.31 | 225.70 | 165,300 |
May 31, 2024 | 229.16 | 229.16 | 225.05 | 228.99 | 227.37 | 171,200 |
May 30, 2024 | 229.06 | 229.47 | 227.88 | 228.68 | 227.06 | 105,600 |
May 29, 2024 | 229.97 | 229.97 | 228.85 | 229.07 | 227.45 | 138,500 |
May 28, 2024 | 234.04 | 234.04 | 231.25 | 232.06 | 230.42 | 89,000 |
May 24, 2024 | 232.74 | 234.37 | 231.99 | 233.66 | 232.01 | 86,900 |
May 23, 2024 | 235.50 | 235.50 | 231.01 | 231.46 | 229.82 | 105,700 |
May 22, 2024 | 234.41 | 235.67 | 233.56 | 234.69 | 233.03 | 97,800 |
May 21, 2024 | 234.36 | 234.48 | 233.59 | 234.33 | 232.67 | 106,200 |
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 233.31 | 112,500 |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 232.23 | 118,100 |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 231.93 | 116,000 |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 232.71 | 140,900 |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 229.27 | 104,400 |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 228.31 | 116,500 |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 228.73 | 398,900 |
May 9, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 228.57 | 147,100 |
May 8, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 227.45 | 173,100 |
May 7, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 228.18 | 124,400 |
May 6, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 228.56 | 159,600 |
May 3, 2024 | 228.42 | 228.57 | 226.55 | 227.32 | 225.71 | 101,300 |
May 2, 2024 | 225.14 | 226.39 | 222.28 | 225.75 | 224.15 | 113,500 |
May 1, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 221.77 | 319,300 |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 222.26 | 107,900 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%