Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)
242.47
+1.03
+(0.43%)
At close: 4:00:00 PM EDT
245.09
+2.62
+(1.08%)
After hours: 6:26:08 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 12, 2025 | 244.90 | 245.53 | 240.41 | 242.47 | 242.47 | 209,944 |
Mar 11, 2025 | 242.31 | 244.49 | 239.12 | 241.44 | 241.44 | 423,400 |
Mar 10, 2025 | 246.22 | 246.83 | 240.20 | 242.17 | 242.17 | 392,500 |
Mar 7, 2025 | 248.14 | 250.56 | 243.75 | 250.07 | 250.07 | 326,600 |
Mar 6, 2025 | 251.88 | 254.01 | 247.85 | 248.52 | 248.52 | 280,600 |
Mar 5, 2025 | 252.29 | 256.17 | 250.66 | 255.80 | 255.80 | 195,200 |
Mar 4, 2025 | 252.37 | 256.62 | 247.83 | 252.37 | 252.37 | 485,000 |
Mar 3, 2025 | 261.36 | 262.01 | 253.35 | 254.60 | 254.60 | 222,600 |
Feb 28, 2025 | 256.03 | 260.03 | 255.01 | 260.03 | 260.03 | 659,300 |
Feb 27, 2025 | 261.61 | 261.61 | 255.78 | 255.91 | 255.91 | 210,800 |
Feb 26, 2025 | 260.05 | 262.89 | 259.38 | 259.91 | 259.91 | 174,900 |
Feb 25, 2025 | 259.35 | 260.04 | 255.31 | 258.11 | 258.11 | 285,100 |
Feb 24, 2025 | 262.44 | 262.44 | 257.90 | 259.96 | 259.96 | 240,400 |
Feb 21, 2025 | 269.83 | 269.83 | 261.11 | 261.91 | 261.91 | 293,000 |
Feb 20, 2025 | 271.82 | 271.82 | 267.04 | 269.12 | 269.12 | 170,600 |
Feb 19, 2025 | 274.32 | 274.35 | 272.50 | 273.04 | 273.04 | 217,100 |
Feb 18, 2025 | 273.87 | 274.32 | 272.81 | 274.32 | 274.32 | 205,100 |
Feb 14, 2025 | 274.43 | 274.43 | 272.34 | 272.77 | 272.77 | 188,800 |
Feb 13, 2025 | 273.06 | 273.99 | 271.43 | 273.74 | 273.74 | 253,900 |
Feb 12, 2025 | 271.05 | 273.90 | 270.80 | 273.75 | 273.75 | 291,500 |
Feb 11, 2025 | 275.12 | 275.20 | 273.19 | 274.22 | 274.22 | 150,400 |
Feb 10, 2025 | 276.50 | 277.00 | 275.09 | 276.98 | 276.98 | 174,300 |
Feb 7, 2025 | 275.98 | 277.35 | 274.26 | 274.50 | 274.50 | 284,500 |
Feb 6, 2025 | 273.98 | 274.49 | 271.87 | 274.11 | 274.11 | 300,700 |
Feb 5, 2025 | 272.05 | 273.83 | 270.64 | 273.79 | 273.79 | 276,400 |
Feb 4, 2025 | 270.73 | 272.48 | 270.31 | 271.73 | 271.73 | 260,200 |
Feb 3, 2025 | 265.62 | 271.53 | 265.23 | 270.30 | 270.30 | 379,900 |
Jan 31, 2025 | 273.85 | 274.40 | 270.34 | 270.46 | 270.46 | 173,700 |
Jan 30, 2025 | 270.91 | 273.82 | 270.88 | 272.90 | 272.90 | 173,600 |
Jan 29, 2025 | 268.94 | 269.93 | 267.50 | 268.79 | 268.79 | 180,800 |
Jan 28, 2025 | 267.66 | 270.14 | 265.71 | 269.39 | 269.39 | 160,500 |
Jan 27, 2025 | 266.38 | 268.59 | 264.72 | 266.68 | 266.68 | 243,700 |
Jan 24, 2025 | 273.36 | 274.19 | 272.28 | 272.57 | 272.57 | 149,800 |
Jan 23, 2025 | 271.59 | 273.19 | 270.55 | 273.05 | 273.05 | 259,800 |
Jan 22, 2025 | 271.96 | 272.61 | 270.80 | 271.52 | 271.52 | 187,500 |
Jan 21, 2025 | 269.02 | 271.02 | 267.94 | 270.63 | 270.63 | 205,500 |
Jan 17, 2025 | 266.79 | 267.25 | 265.66 | 266.23 | 266.23 | 215,400 |
Jan 16, 2025 | 262.51 | 265.12 | 261.78 | 264.65 | 264.65 | 148,500 |
Jan 15, 2025 | 263.17 | 263.60 | 260.97 | 261.69 | 261.69 | 156,500 |
Jan 14, 2025 | 257.70 | 259.35 | 256.54 | 258.32 | 258.32 | 254,500 |
Jan 13, 2025 | 253.76 | 256.16 | 252.81 | 256.16 | 256.16 | 190,700 |
Jan 10, 2025 | 256.68 | 257.81 | 255.23 | 256.14 | 256.14 | 304,800 |
Jan 8, 2025 | 257.06 | 258.83 | 255.58 | 258.37 | 258.37 | 179,900 |
Jan 7, 2025 | 261.35 | 261.73 | 256.60 | 257.84 | 257.84 | 309,900 |
Jan 6, 2025 | 261.03 | 262.11 | 260.31 | 260.51 | 260.51 | 186,600 |
Jan 3, 2025 | 256.34 | 259.66 | 255.90 | 259.40 | 259.40 | 131,200 |
Jan 2, 2025 | 256.11 | 256.88 | 252.91 | 254.79 | 254.79 | 279,400 |
Dec 31, 2024 | 256.35 | 256.35 | 253.21 | 253.75 | 253.75 | 196,300 |
Dec 30, 2024 | 255.22 | 256.32 | 252.47 | 255.09 | 255.09 | 203,400 |
Dec 27, 2024 | 259.38 | 259.71 | 256.19 | 257.74 | 257.74 | 158,200 |
Dec 26, 2024 | 260.30 | 261.44 | 259.51 | 260.84 | 260.84 | 160,000 |
Dec 24, 2024 | 259.26 | 261.28 | 258.54 | 261.28 | 261.28 | 83,300 |
Dec 23, 2024 | 0.51 Dividend | |||||
Dec 23, 2024 | 258.57 | 259.03 | 256.08 | 258.58 | 258.58 | 169,000 |
Dec 20, 2024 | 254.04 | 261.14 | 253.04 | 259.98 | 259.48 | 205,900 |
Dec 19, 2024 | 258.17 | 259.52 | 255.06 | 255.22 | 254.72 | 230,000 |
Dec 18, 2024 | 266.19 | 266.44 | 255.43 | 255.70 | 255.20 | 232,000 |
Dec 17, 2024 | 267.19 | 267.38 | 265.69 | 265.81 | 265.29 | 148,200 |
Dec 16, 2024 | 268.41 | 269.72 | 267.92 | 268.42 | 267.90 | 135,600 |
Dec 13, 2024 | 269.08 | 269.51 | 267.06 | 268.01 | 267.49 | 121,200 |
Dec 12, 2024 | 270.18 | 270.64 | 268.74 | 268.99 | 268.47 | 116,100 |
Dec 11, 2024 | 270.02 | 270.90 | 269.28 | 270.22 | 269.70 | 157,000 |
Dec 10, 2024 | 270.89 | 270.89 | 267.40 | 267.83 | 267.31 | 150,300 |
Dec 9, 2024 | 275.91 | 275.91 | 270.42 | 270.89 | 270.36 | 190,300 |
Dec 6, 2024 | 274.54 | 275.44 | 274.54 | 274.89 | 274.36 | 147,400 |
Dec 5, 2024 | 274.48 | 275.13 | 272.68 | 272.88 | 272.35 | 235,300 |
Dec 4, 2024 | 272.87 | 274.57 | 272.46 | 274.48 | 273.95 | 155,600 |
Dec 3, 2024 | 270.28 | 271.62 | 270.06 | 271.29 | 270.76 | 206,100 |
Dec 2, 2024 | 271.49 | 271.70 | 270.72 | 270.76 | 270.23 | 251,700 |
Nov 29, 2024 | 270.82 | 271.79 | 270.29 | 270.97 | 270.44 | 69,800 |
Nov 27, 2024 | 271.23 | 271.85 | 268.90 | 270.17 | 269.65 | 109,700 |
Nov 26, 2024 | 269.94 | 270.83 | 269.60 | 270.40 | 269.87 | 160,400 |
Nov 25, 2024 | 271.63 | 272.10 | 269.95 | 270.38 | 269.85 | 159,200 |
Nov 22, 2024 | 266.36 | 269.07 | 266.36 | 268.67 | 268.15 | 183,300 |
Nov 21, 2024 | 264.28 | 266.34 | 262.35 | 265.17 | 264.65 | 155,900 |
Nov 20, 2024 | 261.70 | 262.12 | 258.90 | 261.88 | 261.37 | 159,400 |
Nov 19, 2024 | 256.99 | 261.12 | 256.20 | 261.12 | 260.61 | 174,800 |
Nov 18, 2024 | 257.85 | 259.55 | 256.30 | 258.84 | 258.34 | 137,000 |
Nov 15, 2024 | 258.82 | 258.98 | 256.55 | 257.36 | 256.86 | 232,200 |
Nov 14, 2024 | 263.18 | 263.18 | 259.44 | 259.61 | 259.11 | 343,000 |
Nov 13, 2024 | 264.07 | 265.43 | 262.42 | 262.68 | 262.17 | 165,100 |
Nov 12, 2024 | 263.75 | 264.36 | 261.92 | 263.40 | 262.89 | 156,000 |
Nov 11, 2024 | 263.57 | 265.27 | 262.80 | 264.62 | 264.11 | 177,200 |
Nov 8, 2024 | 259.41 | 262.47 | 259.08 | 262.36 | 261.85 | 194,600 |
Nov 7, 2024 | 259.10 | 260.19 | 258.00 | 259.60 | 259.10 | 250,300 |
Nov 6, 2024 | 256.97 | 257.31 | 253.45 | 257.16 | 256.66 | 289,300 |
Nov 5, 2024 | 245.97 | 249.66 | 245.97 | 249.63 | 249.15 | 195,700 |
Nov 4, 2024 | 244.25 | 245.99 | 244.10 | 244.93 | 244.45 | 186,300 |
Nov 1, 2024 | 245.90 | 247.26 | 244.76 | 245.10 | 244.62 | 201,800 |
Oct 31, 2024 | 247.39 | 247.39 | 243.82 | 243.82 | 243.35 | 190,300 |
Oct 30, 2024 | 248.40 | 250.36 | 248.28 | 248.34 | 247.86 | 83,100 |
Oct 29, 2024 | 248.77 | 250.05 | 248.00 | 249.56 | 249.08 | 153,600 |
Oct 28, 2024 | 249.13 | 249.79 | 248.48 | 248.65 | 248.17 | 92,300 |
Oct 25, 2024 | 249.48 | 250.18 | 247.57 | 247.82 | 247.34 | 115,500 |
Oct 24, 2024 | 248.27 | 249.07 | 247.27 | 247.94 | 247.46 | 106,200 |
Oct 23, 2024 | 247.71 | 248.85 | 245.44 | 246.85 | 246.37 | 199,700 |
Oct 22, 2024 | 248.92 | 249.36 | 248.08 | 248.68 | 248.20 | 91,100 |
Oct 21, 2024 | 251.02 | 251.62 | 248.99 | 250.20 | 249.71 | 119,800 |
Oct 18, 2024 | 251.01 | 251.73 | 249.75 | 251.61 | 251.12 | 65,900 |
Oct 17, 2024 | 252.52 | 252.52 | 250.21 | 250.42 | 249.93 | 88,500 |
Oct 16, 2024 | 250.85 | 251.36 | 249.73 | 251.21 | 250.72 | 123,800 |
Oct 15, 2024 | 251.73 | 252.22 | 249.63 | 249.94 | 249.45 | 201,800 |
Oct 14, 2024 | 250.25 | 251.80 | 249.70 | 251.62 | 251.13 | 91,600 |
Oct 11, 2024 | 246.31 | 249.77 | 246.30 | 249.73 | 249.24 | 248,300 |
Oct 10, 2024 | 245.52 | 246.98 | 244.91 | 246.16 | 245.68 | 84,900 |
Oct 9, 2024 | 244.37 | 246.71 | 244.29 | 246.57 | 246.09 | 96,100 |
Oct 8, 2024 | 243.03 | 244.71 | 242.93 | 244.50 | 244.03 | 106,700 |
Oct 7, 2024 | 243.44 | 243.96 | 241.79 | 242.71 | 242.24 | 105,700 |
Oct 4, 2024 | 244.25 | 244.34 | 242.30 | 244.34 | 243.87 | 124,200 |
Oct 3, 2024 | 241.73 | 242.86 | 240.96 | 242.09 | 241.62 | 120,800 |
Oct 2, 2024 | 241.24 | 242.70 | 240.29 | 242.41 | 241.94 | 113,600 |
Oct 1, 2024 | 243.47 | 243.47 | 240.12 | 241.48 | 241.01 | 172,300 |
Sep 30, 2024 | 242.47 | 243.53 | 241.08 | 243.47 | 243.00 | 118,500 |
Sep 27, 2024 | 243.33 | 243.99 | 242.36 | 242.87 | 242.40 | 119,800 |
Sep 26, 2024 | 0.40 Dividend | |||||
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 241.93 | 135,100 |
Sep 25, 2024 | 243.09 | 243.53 | 241.37 | 241.69 | 240.82 | 123,700 |
Sep 24, 2024 | 242.86 | 242.90 | 241.73 | 242.85 | 241.98 | 114,100 |
Sep 23, 2024 | 241.74 | 242.36 | 241.28 | 242.21 | 241.34 | 96,600 |
Sep 20, 2024 | 240.43 | 240.93 | 238.73 | 240.91 | 240.04 | 109,900 |
Sep 19, 2024 | 241.40 | 241.40 | 239.36 | 240.68 | 239.81 | 141,500 |
Sep 18, 2024 | 237.12 | 240.04 | 236.17 | 236.54 | 235.69 | 176,500 |
Sep 17, 2024 | 237.59 | 238.46 | 236.34 | 237.08 | 236.23 | 128,800 |
Sep 16, 2024 | 236.21 | 237.24 | 235.40 | 236.86 | 236.01 | 113,400 |
Sep 13, 2024 | 234.50 | 236.49 | 234.50 | 235.93 | 235.08 | 194,900 |
Sep 12, 2024 | 232.81 | 234.13 | 231.20 | 233.89 | 233.05 | 197,900 |
Sep 11, 2024 | 230.48 | 232.95 | 226.75 | 232.61 | 231.77 | 147,100 |
Sep 10, 2024 | 230.58 | 230.70 | 228.19 | 230.57 | 229.74 | 106,900 |
Sep 9, 2024 | 228.38 | 230.93 | 228.29 | 229.90 | 229.07 | 125,500 |
Sep 6, 2024 | 230.39 | 231.40 | 226.07 | 226.67 | 225.85 | 150,900 |
Sep 5, 2024 | 230.80 | 231.00 | 228.77 | 230.15 | 229.32 | 116,800 |
Sep 4, 2024 | 230.80 | 232.86 | 230.02 | 231.19 | 230.36 | 154,600 |
Sep 3, 2024 | 236.12 | 236.50 | 230.87 | 231.81 | 230.98 | 100,500 |
Aug 30, 2024 | 237.54 | 237.85 | 235.07 | 237.82 | 236.96 | 78,200 |
Aug 29, 2024 | 236.38 | 238.49 | 235.83 | 236.37 | 235.52 | 91,000 |
Aug 28, 2024 | 235.99 | 236.36 | 233.89 | 234.90 | 234.05 | 95,800 |
Aug 27, 2024 | 235.29 | 236.75 | 234.61 | 236.50 | 235.65 | 96,100 |
Aug 26, 2024 | 237.78 | 238.37 | 235.95 | 236.14 | 235.29 | 186,400 |
Aug 23, 2024 | 235.59 | 237.59 | 235.19 | 237.30 | 236.45 | 203,700 |
Aug 22, 2024 | 236.54 | 236.86 | 233.77 | 234.21 | 233.37 | 123,500 |
Aug 21, 2024 | 234.51 | 236.08 | 234.41 | 236.08 | 235.23 | 662,800 |
Aug 20, 2024 | 234.96 | 235.35 | 233.18 | 233.70 | 232.86 | 83,200 |
Aug 19, 2024 | 233.36 | 235.27 | 232.86 | 235.27 | 234.42 | 545,200 |
Aug 16, 2024 | 232.08 | 233.32 | 231.50 | 233.14 | 232.30 | 108,100 |
Aug 15, 2024 | 231.21 | 232.75 | 231.04 | 232.47 | 231.63 | 188,700 |
Aug 14, 2024 | 228.81 | 229.14 | 227.32 | 228.47 | 227.65 | 611,900 |
Aug 13, 2024 | 226.46 | 228.69 | 226.13 | 228.31 | 227.49 | 239,900 |
Aug 12, 2024 | 226.34 | 226.35 | 224.32 | 225.27 | 224.46 | 610,300 |
Aug 9, 2024 | 225.36 | 226.64 | 223.96 | 226.07 | 225.26 | 99,400 |
Aug 8, 2024 | 221.20 | 225.42 | 220.74 | 225.33 | 224.52 | 138,600 |
Aug 7, 2024 | 224.27 | 225.36 | 218.95 | 219.04 | 218.25 | 374,400 |
Aug 6, 2024 | 220.01 | 224.55 | 218.98 | 221.34 | 220.54 | 349,300 |
Aug 5, 2024 | 215.64 | 221.12 | 213.81 | 218.05 | 217.27 | 352,000 |
Aug 2, 2024 | 225.12 | 225.27 | 220.38 | 222.80 | 222.00 | 313,500 |
Aug 1, 2024 | 232.84 | 233.72 | 226.71 | 228.16 | 227.34 | 329,700 |
Jul 31, 2024 | 234.13 | 235.52 | 232.75 | 233.45 | 232.61 | 161,000 |
Jul 30, 2024 | 231.79 | 233.13 | 229.30 | 230.44 | 229.61 | 150,200 |
Jul 29, 2024 | 231.69 | 231.70 | 229.77 | 230.82 | 229.99 | 410,400 |
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 229.38 | 159,100 |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 227.78 | 227,200 |
Jul 24, 2024 | 233.31 | 233.35 | 228.61 | 228.71 | 227.89 | 124,300 |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 233.69 | 110,500 |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 234.19 | 115,600 |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 230.94 | 108,900 |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 231.64 | 106,100 |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 233.36 | 311,000 |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 238.75 | 221,300 |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 235.11 | 144,300 |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 234.62 | 162,600 |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 232.43 | 122,700 |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 230.86 | 129,100 |
Jul 9, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 229.30 | 90,200 |
Jul 8, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 230.36 | 102,300 |
Jul 5, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 230.15 | 108,600 |
Jul 3, 2024 | 230.16 | 230.73 | 229.61 | 230.42 | 229.59 | 84,600 |
Jul 2, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 228.84 | 143,400 |
Jul 1, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 227.56 | 192,000 |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 228.73 | 200,100 |
Jun 27, 2024 | 0.39 Dividend | |||||
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 229.49 | 117,200 |
Jun 26, 2024 | 230.79 | 230.79 | 229.03 | 229.41 | 228.20 | 97,600 |
Jun 25, 2024 | 231.48 | 231.48 | 230.25 | 231.16 | 229.94 | 87,300 |
Jun 24, 2024 | 231.04 | 232.23 | 230.66 | 231.00 | 229.78 | 109,900 |
Jun 21, 2024 | 230.99 | 231.13 | 229.00 | 231.04 | 229.82 | 87,800 |
Jun 20, 2024 | 231.59 | 232.18 | 230.07 | 230.62 | 229.40 | 158,800 |
Jun 18, 2024 | 231.50 | 232.00 | 230.85 | 231.70 | 230.48 | 101,300 |
Jun 17, 2024 | 229.21 | 231.49 | 228.17 | 231.08 | 229.86 | 110,000 |
Jun 14, 2024 | 229.95 | 230.03 | 228.07 | 229.59 | 228.38 | 108,900 |
Jun 13, 2024 | 232.00 | 232.16 | 229.99 | 231.20 | 229.98 | 109,700 |
Jun 12, 2024 | 232.65 | 233.49 | 231.61 | 232.07 | 230.84 | 173,200 |
Jun 11, 2024 | 228.87 | 229.95 | 227.58 | 229.81 | 228.60 | 109,400 |
Jun 10, 2024 | 227.38 | 229.95 | 226.76 | 229.66 | 228.45 | 85,000 |
Jun 7, 2024 | 228.24 | 229.51 | 227.79 | 227.79 | 226.59 | 114,700 |
Jun 6, 2024 | 230.18 | 230.31 | 228.90 | 229.15 | 227.94 | 135,900 |
Jun 5, 2024 | 228.80 | 230.35 | 227.50 | 230.35 | 229.13 | 269,100 |
Jun 4, 2024 | 226.65 | 227.87 | 226.27 | 227.20 | 226.00 | 122,200 |
Jun 3, 2024 | 229.53 | 229.53 | 224.95 | 227.31 | 226.11 | 165,300 |
May 31, 2024 | 229.16 | 229.16 | 225.05 | 228.99 | 227.78 | 171,200 |
May 30, 2024 | 229.06 | 229.47 | 227.88 | 228.68 | 227.47 | 105,600 |
May 29, 2024 | 229.97 | 229.97 | 228.85 | 229.07 | 227.86 | 138,500 |
May 28, 2024 | 234.04 | 234.04 | 231.25 | 232.06 | 230.83 | 89,000 |
May 24, 2024 | 232.74 | 234.37 | 231.99 | 233.66 | 232.43 | 86,900 |
May 23, 2024 | 235.50 | 235.50 | 231.01 | 231.46 | 230.24 | 105,700 |
May 22, 2024 | 234.41 | 235.67 | 233.56 | 234.69 | 233.45 | 97,800 |
May 21, 2024 | 234.36 | 234.48 | 233.59 | 234.33 | 233.09 | 106,200 |
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 233.73 | 112,500 |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 232.65 | 118,100 |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 232.35 | 116,000 |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 233.13 | 140,900 |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 229.68 | 104,400 |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 228.73 | 116,500 |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 229.14 | 398,900 |
May 9, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 228.98 | 147,100 |
May 8, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 227.86 | 173,100 |
May 7, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 228.59 | 124,400 |
May 6, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 228.97 | 159,600 |
May 3, 2024 | 228.42 | 228.57 | 226.55 | 227.32 | 226.12 | 101,300 |
May 2, 2024 | 225.14 | 226.39 | 222.28 | 225.75 | 224.56 | 113,500 |
May 1, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 222.17 | 319,300 |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 222.66 | 107,900 |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 226.92 | 101,500 |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 225.59 | 122,300 |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 223.94 | 181,500 |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 223.34 | 204,000 |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 223.09 | 243,600 |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 219.63 | 121,700 |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 217.60 | 161,800 |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 219.68 | 240,700 |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 220.76 | 199,600 |
Apr 16, 2024 | 223.57 | 224.47 | 222.23 | 223.56 | 222.38 | 144,000 |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 222.73 | 289,200 |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 226.59 | 197,300 |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 230.66 | 118,700 |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 229.68 | 157,800 |
Apr 9, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 232.68 | 146,400 |
Apr 8, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 232.04 | 175,300 |
Apr 5, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 230.96 | 154,400 |
Apr 4, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 228.27 | 161,600 |
Apr 3, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 231.40 | 174,800 |
Apr 2, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 230.84 | 173,800 |
Apr 1, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 233.24 | 201,100 |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 234.55 | 162,600 |
Mar 27, 2024 | 235.37 | 235.86 | 234.08 | 235.79 | 234.55 | 127,600 |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 232.19 | 245,400 |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 232.35 | 130,100 |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 231.98 | 196,300 |
Mar 21, 2024 | 0.41 Dividend | |||||
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 233.24 | 150,000 |
Mar 20, 2024 | 230.76 | 233.23 | 230.39 | 233.17 | 231.53 | 350,100 |
Mar 19, 2024 | 228.89 | 230.78 | 228.37 | 230.68 | 229.06 | 169,700 |
Mar 18, 2024 | 230.64 | 231.00 | 229.63 | 229.74 | 228.13 | 128,400 |
Mar 15, 2024 | 229.28 | 230.30 | 228.66 | 229.24 | 227.63 | 207,400 |
Mar 14, 2024 | 232.72 | 232.72 | 228.74 | 230.34 | 228.72 | 144,500 |
Mar 13, 2024 | 232.74 | 233.62 | 232.12 | 232.46 | 230.83 | 187,200 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+3.81%
SMH VanEck Semiconductor ETF
220.52
+2.94%
QLD ProShares Ultra QQQ
92.33
+2.30%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.95
+2.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.35
+2.27%
PSI Invesco Semiconductors ETF
50.49
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
30.75
+2.15%
DXJ WisdomTree Japan Hedged Equity Fund
109.34
+2.11%
IDX VanEck Indonesia Index ETF
13.11
+2.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.62
+2.09%
SOXX iShares Semiconductor ETF
196.08
+2.06%
XNTK SPDR NYSE Technology ETF
196.07
+2.05%
UTES Virtus Reaves Utilities ETF
63.62
+1.78%
EWJV iShares MSCI Japan Value ETF
33.40
+1.77%
IYW iShares U.S. Technology ETF
144.67
+1.77%
IETC iShares U.S. Tech Independence Focused ETF
77.69
+1.76%
BLOK Amplify Transformational Data Sharing ETF
38.48
+1.75%
IGM iShares Expanded Tech Sector ETF
93.77
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.25
+1.62%
SPHB Invesco S&P 500 High Beta ETF
80.25
+1.61%
IVW iShares S&P 500 Growth ETF
94.24
+1.61%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.49
+1.58%
GXG Global X MSCI Colombia ETF
27.08
+1.58%
MTUM iShares MSCI USA Momentum Factor ETF
199.88
+1.58%
XLK The Technology Select Sector SPDR Fund
211.68
+1.57%
IUSG iShares Core S&P U.S. Growth ETF
129.20
+1.57%
EPU iShares MSCI Peru ETF
41.75
+1.57%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.58
+1.54%
TUR iShares MSCI Turkey ETF
37.62
+1.54%
ILCG iShares Morningstar Growth ETF
82.49
+1.51%
FTEC Fidelity MSCI Information Technology Index ETF
165.58
+1.51%
FTXL First Trust Nasdaq Semiconductor ETF
78.10
+1.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
556.46
+1.48%
EWW iShares MSCI Mexico ETF
50.98
+1.45%
FLTW Franklin FTSE Taiwan ETF
46.18
+1.45%
IXN iShares Global Tech ETF
77.69
+1.44%
NULG Nuveen ESG Large-Cap Growth ETF
79.18
+1.43%
AADR AdvisorShares Dorsey Wright ADR ETF
75.42
+1.42%
ENFR Alerian Energy Infrastructure ETF
31.54
+1.41%
QTUM Defiance Quantum ETF
75.95
+1.40%
SCHG Schwab U.S. Large-Cap Growth ETF
25.43
+1.40%
EWT iShares MSCI Taiwan ETF
50.67
+1.38%
VUG Vanguard Growth Index Fund ETF Shares
376.91
+1.37%
IWF iShares Russell 1000 Growth ETF
367.92
+1.36%
XSD SPDR S&P Semiconductor ETF
212.02
+1.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.70
+1.34%
MGK Vanguard Mega Cap Growth Index Fund
313.68
+1.33%
IWY iShares Russell Top 200 Growth ETF
214.87
+1.32%
USAI Pacer American Energy Independence ETF
39.46
+1.30%
IPAC iShares Core MSCI Pacific ETF
62.72
+1.29%
GOEX Global X Gold Explorers ETF
34.68
+1.26%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.81
+1.26%
PKB Invesco Building & Construction ETF
67.82
+1.25%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.90
+1.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.84
+1.23%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.23%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.64
+1.21%
QYLD Global X NASDAQ 100 Covered Call ETF
16.88
+1.20%
IDMO Invesco S&P International Developed Momentum ETF
43.96
+1.20%
IMTM iShares MSCI Intl Momentum Factor ETF
40.04
+1.19%
QGRO American Century U.S. Quality Growth ETF
93.75
+1.17%
ATMP Barclays ETN+ Select MLP ETN
29.68
+1.16%
EYLD Cambria Emerging Shareholder Yield ETF
32.37
+1.16%
XCEM Columbia EM Core ex-China ETF
29.76
+1.16%
AIA iShares Asia 50 ETF
74.94
+1.14%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.63
+1.13%
QQQ Invesco QQQ Trust
476.92
+1.13%
ONEQ Fidelity Nasdaq Composite Index ETF
69.46
+1.12%
FTXN First Trust Nasdaq Oil & Gas ETF
28.46
+1.10%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
115.99
+1.10%
BLCN Siren Nasdaq NexGen Economy ETF
20.55
+1.08%
IWP iShares Russell Mid-Cap Growth ETF
117.78
+1.06%
SPMO Invesco S&P 500 Momentum ETF
92.94
+1.04%
EWL iShares MSCI Switzerland ETF
52.41
+1.04%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.56
+1.02%
MLPX Global X MLP & Energy Infrastructure ETF
61.04
+0.99%
EMXC iShares MSCI Emerging Markets ex China ETF
55.06
+0.99%
XLG Invesco S&P 500 Top 50 ETF
46.52
+0.98%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.48
+0.97%
PSP Invesco Global Listed Private Equity ETF
64.78
+0.95%
USMC Principal U.S. Mega-Cap ETF
56.66
+0.94%
BBP Virtus LifeSci Biotech Products ETF
60.15
+0.93%
EWC iShares MSCI Canada ETF
39.84
+0.91%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.65
+0.90%
TMFC Motley Fool 100 Index ETF
55.95
+0.90%
ESPO VanEck Video Gaming and eSports ETF
87.99
+0.89%
HTUS Hull Tactical US ETF
35.78
+0.88%
DSI iShares ESG MSCI KLD 400 ETF
103.20
+0.88%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
327.01
+0.87%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.61
+0.87%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.77
+0.84%
ROBO Robo Global Robotics and Automation Index ETF
54.62
+0.83%
FCOM Fidelity MSCI Communication Services Index ETF
57.32
+0.81%
IDEV iShares Core MSCI International Developed Markets ETF
69.50
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
136.74
+0.79%
IXP iShares Global Comm Services ETF
99.49
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
128.36
+0.74%
OEF iShares S&P 100 ETF
272.00
+0.74%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.75
+0.74%