NasdaqGM - Delayed Quote USD
Vanguard Russell 3000 Index Fund ETF Shares (VTHR)
At close: 4:00:00 PM EST
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 |
---|---|---|---|---|---|---|
Dec 16, 2024 | 270.00 | 270.51 | 269.58 | 270.14 | 270.14 | 46,477 |
Dec 13, 2024 | 270.15 | 270.15 | 268.20 | 269.15 | 269.15 | 16,100 |
Dec 12, 2024 | 270.61 | 270.61 | 269.08 | 269.38 | 269.38 | 10,300 |
Dec 11, 2024 | 270.11 | 270.98 | 269.64 | 270.67 | 270.67 | 13,600 |
Dec 10, 2024 | 269.93 | 269.93 | 268.26 | 268.62 | 268.62 | 12,200 |
Dec 9, 2024 | 271.54 | 271.54 | 269.31 | 269.31 | 269.31 | 13,600 |
Dec 6, 2024 | 271.41 | 271.66 | 270.80 | 271.35 | 271.35 | 30,300 |
Dec 5, 2024 | 271.51 | 271.51 | 270.26 | 270.26 | 270.26 | 16,200 |
Dec 4, 2024 | 270.64 | 271.45 | 270.16 | 271.45 | 271.45 | 12,600 |
Dec 3, 2024 | 269.14 | 269.55 | 268.86 | 269.51 | 269.51 | 9,700 |
Dec 2, 2024 | 269.54 | 269.65 | 268.89 | 269.58 | 269.58 | 9,900 |
Nov 29, 2024 | 268.16 | 269.15 | 268.16 | 269.15 | 269.15 | 3,700 |
Nov 27, 2024 | 268.17 | 268.59 | 267.04 | 267.20 | 267.20 | 41,300 |
Nov 26, 2024 | 267.88 | 268.42 | 267.21 | 268.13 | 268.13 | 11,800 |
Nov 25, 2024 | 268.07 | 268.62 | 266.77 | 267.03 | 267.03 | 18,800 |
Nov 22, 2024 | 264.74 | 266.19 | 264.74 | 265.88 | 265.88 | 111,200 |
Nov 21, 2024 | 264.43 | 265.37 | 262.43 | 264.54 | 264.54 | 10,900 |
Nov 20, 2024 | 263.04 | 263.04 | 260.66 | 263.03 | 263.03 | 24,200 |
Nov 19, 2024 | 259.90 | 262.96 | 259.90 | 262.80 | 262.80 | 19,600 |
Nov 18, 2024 | 260.84 | 262.11 | 260.33 | 261.63 | 261.63 | 21,400 |
Nov 15, 2024 | 262.49 | 262.49 | 259.89 | 260.41 | 260.41 | 11,800 |
Nov 14, 2024 | 266.16 | 266.16 | 263.82 | 263.91 | 263.91 | 485,400 |
Nov 13, 2024 | 266.50 | 266.79 | 265.40 | 265.86 | 265.86 | 17,800 |
Nov 12, 2024 | 266.88 | 266.96 | 264.87 | 265.77 | 265.77 | 17,800 |
Nov 11, 2024 | 267.35 | 267.35 | 266.50 | 266.92 | 266.92 | 20,500 |
Nov 8, 2024 | 265.32 | 266.66 | 265.09 | 266.25 | 266.25 | 625,500 |
Nov 7, 2024 | 264.10 | 265.26 | 263.80 | 264.85 | 264.85 | 92,500 |
Nov 6, 2024 | 261.26 | 262.96 | 260.38 | 262.94 | 262.94 | 19,200 |
Nov 5, 2024 | 253.54 | 255.82 | 253.54 | 255.80 | 255.80 | 14,800 |
Nov 4, 2024 | 252.87 | 253.66 | 251.88 | 252.55 | 252.55 | 16,100 |
Nov 1, 2024 | 253.55 | 254.89 | 252.95 | 253.08 | 253.08 | 67,000 |
Oct 31, 2024 | 255.25 | 255.25 | 252.27 | 252.27 | 252.27 | 82,700 |
Oct 30, 2024 | 256.95 | 258.32 | 256.76 | 256.80 | 256.80 | 49,600 |
Oct 29, 2024 | 256.29 | 257.99 | 256.26 | 257.65 | 257.65 | 50,600 |
Oct 28, 2024 | 257.27 | 257.65 | 257.04 | 257.04 | 257.04 | 49,300 |
Oct 25, 2024 | 257.45 | 258.53 | 255.82 | 256.15 | 256.15 | 48,700 |
Oct 24, 2024 | 256.47 | 256.64 | 255.50 | 256.03 | 256.03 | 77,700 |
Oct 23, 2024 | 257.29 | 257.32 | 254.16 | 255.43 | 255.43 | 41,800 |
Oct 22, 2024 | 257.07 | 258.17 | 256.73 | 258.17 | 258.17 | 43,300 |
Oct 21, 2024 | 258.69 | 258.81 | 257.25 | 258.00 | 258.00 | 12,000 |
Oct 18, 2024 | 258.47 | 259.27 | 258.47 | 259.02 | 259.02 | 9,900 |
Oct 17, 2024 | 259.30 | 259.30 | 257.91 | 257.91 | 257.91 | 9,900 |
Oct 16, 2024 | 256.78 | 258.22 | 256.78 | 257.88 | 257.88 | 13,100 |
Oct 15, 2024 | 258.40 | 258.94 | 256.36 | 256.94 | 256.94 | 9,900 |
Oct 14, 2024 | 257.38 | 258.75 | 257.22 | 258.67 | 258.67 | 13,100 |
Oct 11, 2024 | 255.13 | 256.74 | 255.13 | 256.32 | 256.32 | 9,900 |
Oct 10, 2024 | 254.46 | 255.13 | 254.00 | 254.66 | 254.66 | 11,600 |
Oct 9, 2024 | 253.70 | 255.27 | 253.70 | 255.27 | 255.27 | 6,400 |
Oct 8, 2024 | 251.85 | 253.49 | 251.85 | 253.40 | 253.40 | 6,800 |
Oct 7, 2024 | 253.09 | 253.09 | 250.84 | 251.34 | 251.34 | 18,400 |
Oct 4, 2024 | 253.43 | 253.65 | 251.64 | 253.65 | 253.65 | 11,100 |
Oct 3, 2024 | 250.75 | 251.68 | 250.41 | 251.33 | 251.33 | 38,600 |
Oct 2, 2024 | 250.82 | 251.99 | 250.82 | 251.75 | 251.75 | 7,200 |
Oct 1, 2024 | 254.09 | 254.09 | 250.61 | 251.71 | 251.71 | 16,200 |
Sep 30, 2024 | 252.71 | 253.98 | 252.41 | 253.67 | 253.67 | 20,600 |
Sep 27, 2024 | 254.15 | 254.15 | 252.59 | 252.96 | 252.96 | 81,600 |
Sep 26, 2024 | 0.79 Dividend | |||||
Sep 26, 2024 | 253.84 | 253.88 | 252.63 | 253.24 | 253.24 | 13,900 |
Sep 25, 2024 | 253.87 | 253.87 | 252.46 | 252.63 | 251.85 | 13,100 |
Sep 24, 2024 | 253.70 | 253.74 | 252.30 | 253.74 | 252.95 | 84,600 |
Sep 23, 2024 | 253.00 | 253.23 | 252.56 | 252.92 | 252.13 | 8,500 |
Sep 20, 2024 | 252.34 | 252.63 | 251.57 | 252.12 | 251.34 | 6,600 |
Sep 19, 2024 | 253.25 | 253.70 | 252.20 | 253.06 | 252.27 | 10,000 |
Sep 18, 2024 | 249.31 | 250.73 | 248.45 | 248.45 | 247.68 | 7,500 |
Sep 17, 2024 | 250.27 | 250.66 | 248.76 | 249.44 | 248.66 | 10,200 |
Sep 16, 2024 | 248.30 | 249.18 | 248.06 | 249.14 | 248.37 | 12,200 |
Sep 13, 2024 | 247.51 | 248.82 | 247.51 | 248.68 | 247.91 | 6,900 |
Sep 12, 2024 | 245.13 | 246.84 | 244.30 | 246.84 | 246.07 | 4,400 |
Sep 11, 2024 | 242.17 | 244.77 | 238.68 | 244.53 | 243.77 | 16,400 |
Sep 10, 2024 | 242.40 | 242.40 | 240.31 | 242.37 | 241.62 | 10,100 |
Sep 9, 2024 | 240.72 | 241.78 | 240.04 | 241.29 | 240.54 | 9,400 |
Sep 6, 2024 | 243.01 | 243.01 | 238.55 | 238.81 | 238.07 | 8,300 |
Sep 5, 2024 | 243.68 | 244.71 | 242.20 | 243.03 | 242.27 | 21,400 |
Sep 4, 2024 | 243.13 | 245.07 | 243.13 | 243.68 | 242.92 | 30,900 |
Sep 3, 2024 | 248.37 | 248.37 | 243.59 | 244.39 | 243.63 | 11,700 |
Aug 30, 2024 | 248.47 | 249.74 | 246.60 | 249.64 | 248.86 | 15,300 |
Aug 29, 2024 | 247.98 | 249.24 | 246.94 | 247.44 | 246.67 | 10,200 |
Aug 28, 2024 | 247.96 | 248.18 | 245.85 | 246.71 | 245.94 | 8,900 |
Aug 27, 2024 | 247.19 | 248.68 | 247.19 | 248.29 | 247.52 | 8,300 |
Aug 26, 2024 | 249.21 | 249.99 | 247.75 | 248.01 | 247.24 | 12,000 |
Aug 23, 2024 | 247.14 | 249.00 | 247.14 | 249.00 | 248.23 | 18,200 |
Aug 22, 2024 | 248.67 | 248.68 | 245.38 | 245.58 | 244.82 | 8,800 |
Aug 21, 2024 | 247.26 | 248.15 | 246.83 | 247.93 | 247.16 | 27,200 |
Aug 20, 2024 | 247.30 | 247.58 | 246.14 | 246.77 | 246.00 | 23,300 |
Aug 19, 2024 | 245.29 | 247.45 | 245.29 | 247.45 | 246.68 | 29,900 |
Aug 16, 2024 | 243.53 | 245.04 | 243.53 | 244.81 | 244.05 | 9,600 |
Aug 15, 2024 | 242.98 | 244.57 | 242.85 | 244.48 | 243.72 | 9,100 |
Aug 14, 2024 | 240.00 | 240.59 | 238.88 | 240.22 | 239.47 | 14,400 |
Aug 13, 2024 | 236.98 | 239.42 | 236.98 | 239.41 | 238.67 | 6,900 |
Aug 12, 2024 | 236.60 | 236.60 | 235.18 | 235.66 | 234.93 | 10,100 |
Aug 9, 2024 | 233.95 | 236.00 | 233.95 | 235.60 | 234.87 | 7,100 |
Aug 8, 2024 | 231.76 | 235.00 | 231.76 | 234.84 | 234.11 | 23,500 |
Aug 7, 2024 | 234.13 | 235.01 | 229.15 | 229.48 | 228.77 | 8,800 |
Aug 6, 2024 | 230.24 | 234.01 | 229.60 | 231.09 | 230.37 | 13,500 |
Aug 5, 2024 | 224.76 | 231.60 | 224.45 | 228.55 | 227.84 | 38,600 |
Aug 2, 2024 | 236.29 | 237.29 | 233.70 | 235.86 | 235.13 | 14,600 |
Aug 1, 2024 | 245.18 | 245.44 | 239.04 | 240.70 | 239.95 | 11,400 |
Jul 31, 2024 | 243.67 | 245.79 | 243.41 | 244.40 | 243.64 | 25,700 |
Jul 30, 2024 | 242.40 | 242.77 | 239.86 | 240.59 | 239.84 | 24,200 |
Jul 29, 2024 | 242.48 | 242.72 | 241.25 | 241.62 | 240.87 | 11,300 |
Jul 26, 2024 | 240.20 | 242.71 | 240.20 | 241.43 | 240.68 | 13,800 |
Jul 25, 2024 | 239.85 | 242.64 | 238.68 | 238.68 | 237.94 | 12,700 |
Jul 24, 2024 | 242.96 | 242.96 | 239.41 | 239.42 | 238.68 | 14,400 |
Jul 23, 2024 | 245.35 | 246.46 | 245.14 | 245.14 | 244.38 | 21,100 |
Jul 22, 2024 | 245.02 | 245.70 | 243.85 | 245.33 | 244.57 | 15,200 |
Jul 19, 2024 | 243.89 | 244.21 | 242.65 | 242.81 | 242.06 | 7,900 |
Jul 18, 2024 | 247.42 | 247.73 | 244.09 | 244.47 | 243.71 | 11,300 |
Jul 17, 2024 | 247.35 | 248.11 | 246.51 | 246.60 | 245.83 | 14,500 |
Jul 16, 2024 | 248.64 | 250.12 | 248.64 | 250.12 | 249.34 | 11,300 |
Jul 15, 2024 | 247.69 | 249.11 | 247.40 | 248.10 | 247.33 | 12,700 |
Jul 12, 2024 | 246.07 | 248.28 | 245.71 | 246.98 | 246.21 | 12,300 |
Jul 11, 2024 | 246.96 | 247.19 | 245.12 | 245.45 | 244.69 | 35,900 |
Jul 10, 2024 | 244.44 | 246.44 | 244.44 | 246.44 | 245.67 | 17,300 |
Jul 9, 2024 | 244.40 | 244.73 | 243.96 | 244.07 | 243.31 | 15,800 |
Jul 8, 2024 | 244.01 | 244.38 | 243.70 | 244.03 | 243.27 | 14,000 |
Jul 5, 2024 | 242.67 | 243.72 | 242.33 | 243.72 | 242.96 | 29,900 |
Jul 3, 2024 | 241.78 | 242.71 | 241.69 | 242.65 | 241.90 | 5,400 |
Jul 2, 2024 | 239.37 | 241.70 | 239.37 | 241.70 | 240.95 | 15,600 |
Jul 1, 2024 | 240.81 | 240.81 | 239.23 | 240.32 | 239.57 | 14,400 |
Jun 28, 2024 | 240.72 | 242.01 | 239.49 | 239.60 | 238.86 | 7,800 |
Jun 27, 2024 | 0.78 Dividend | |||||
Jun 27, 2024 | 240.15 | 240.65 | 239.81 | 240.57 | 239.82 | 10,300 |
Jun 26, 2024 | 240.12 | 240.95 | 239.84 | 240.60 | 239.08 | 22,900 |
Jun 25, 2024 | 240.38 | 240.62 | 240.00 | 240.61 | 239.09 | 18,800 |
Jun 24, 2024 | 240.12 | 241.50 | 239.86 | 239.86 | 238.34 | 80,800 |
Jun 21, 2024 | 239.99 | 240.61 | 239.69 | 240.38 | 238.86 | 10,500 |
Jun 20, 2024 | 241.28 | 241.58 | 240.11 | 240.60 | 239.08 | 7,800 |
Jun 18, 2024 | 240.47 | 241.19 | 240.47 | 241.11 | 239.59 | 11,200 |
Jun 17, 2024 | 238.48 | 241.09 | 238.29 | 240.60 | 239.08 | 11,500 |
Jun 14, 2024 | 238.07 | 238.56 | 237.66 | 238.52 | 237.01 | 31,400 |
Jun 13, 2024 | 240.03 | 240.03 | 237.93 | 239.14 | 237.63 | 36,500 |
Jun 12, 2024 | 239.53 | 240.26 | 239.02 | 239.16 | 237.65 | 22,600 |
Jun 11, 2024 | 235.73 | 236.98 | 235.45 | 236.98 | 235.48 | 11,300 |
Jun 10, 2024 | 235.30 | 236.44 | 235.00 | 236.39 | 234.90 | 8,000 |
Jun 7, 2024 | 235.79 | 236.67 | 235.55 | 235.78 | 234.29 | 6,900 |
Jun 6, 2024 | 236.51 | 236.64 | 235.77 | 236.15 | 234.66 | 8,800 |
Jun 5, 2024 | 234.36 | 236.46 | 234.36 | 236.46 | 234.96 | 8,800 |
Jun 4, 2024 | 233.08 | 233.85 | 232.34 | 233.56 | 232.08 | 10,200 |
Jun 3, 2024 | 234.55 | 234.55 | 231.87 | 233.60 | 232.12 | 9,700 |
May 31, 2024 | 232.17 | 233.54 | 230.15 | 233.35 | 231.87 | 9,800 |
May 30, 2024 | 232.31 | 232.67 | 231.77 | 231.88 | 230.41 | 10,300 |
May 29, 2024 | 232.96 | 233.21 | 232.61 | 232.92 | 231.45 | 57,300 |
May 28, 2024 | 235.23 | 235.23 | 233.53 | 234.60 | 233.12 | 43,100 |
May 24, 2024 | 233.71 | 234.68 | 233.71 | 234.67 | 233.19 | 4,200 |
May 23, 2024 | 236.38 | 236.38 | 232.60 | 233.05 | 231.58 | 12,700 |
May 22, 2024 | 235.45 | 235.74 | 234.20 | 234.88 | 233.39 | 8,600 |
May 21, 2024 | 235.27 | 235.96 | 235.27 | 235.96 | 234.47 | 6,500 |
May 20, 2024 | 235.23 | 235.98 | 235.23 | 235.42 | 233.93 | 9,400 |
May 17, 2024 | 234.85 | 235.33 | 234.42 | 235.10 | 233.61 | 12,400 |
May 16, 2024 | 235.53 | 235.82 | 234.70 | 234.70 | 233.22 | 6,200 |
May 15, 2024 | 233.77 | 235.55 | 233.49 | 235.55 | 234.06 | 8,500 |
May 14, 2024 | 231.73 | 232.70 | 231.42 | 232.63 | 231.16 | 13,700 |
May 13, 2024 | 232.47 | 232.47 | 231.02 | 231.51 | 230.05 | 16,800 |
May 10, 2024 | 231.92 | 231.99 | 230.85 | 231.27 | 229.81 | 51,500 |
May 9, 2024 | 229.88 | 231.29 | 229.85 | 231.29 | 229.83 | 8,100 |
May 8, 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 228.16 | 4,500 |
May 7, 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 228.56 | 44,600 |
May 6, 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 228.17 | 26,000 |
May 3, 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 225.88 | 8,900 |
May 2, 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 223.13 | 33,100 |
May 1, 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 221.14 | 15,800 |
Apr 30, 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 221.30 | 95,400 |
Apr 29, 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 225.05 | 8,200 |
Apr 26, 2024 | 225.11 | 226.27 | 225.11 | 225.73 | 224.30 | 5,900 |
Apr 25, 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 222.16 | 56,300 |
Apr 24, 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 223.29 | 5,700 |
Apr 23, 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 223.20 | 9,400 |
Apr 22, 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 220.43 | 17,600 |
Apr 19, 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 218.51 | 18,100 |
Apr 18, 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 220.10 | 7,600 |
Apr 17, 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 220.82 | 46,800 |
Apr 16, 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 221.92 | 9,700 |
Apr 15, 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 222.32 | 11,300 |
Apr 12, 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 225.51 | 20,700 |
Apr 11, 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 228.78 | 13,100 |
Apr 10, 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 227.18 | 17,000 |
Apr 9, 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 229.63 | 10,900 |
Apr 8, 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 229.53 | 9,900 |
Apr 5, 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 229.20 | 9,100 |
Apr 4, 2024 | 232.99 | 233.00 | 228.33 | 228.41 | 226.97 | 11,300 |
Apr 3, 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 229.46 | 145,700 |
Apr 2, 2024 | 230.16 | 230.65 | 229.73 | 230.61 | 229.15 | 10,200 |
Apr 1, 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 230.85 | 18,700 |
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 231.49 | 25,100 |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 231.42 | 9,300 |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 229.23 | 15,200 |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 229.92 | 8,800 |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 230.23 | 14,500 |
Mar 21, 2024 | 0.66 Dividend | |||||
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 231.07 | 8,600 |
Mar 20, 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 229.99 | 28,000 |
Mar 19, 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 227.74 | 7,300 |
Mar 18, 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 226.65 | 8,800 |
Mar 15, 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 225.31 | 8,900 |
Mar 14, 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 226.79 | 8,400 |
Mar 13, 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 227.53 | 4,600 |
Mar 12, 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 227.68 | 8,100 |
Mar 11, 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 225.54 | 9,200 |
Mar 8, 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 225.89 | 16,500 |
Mar 7, 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 227.17 | 11,900 |
Mar 6, 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 224.93 | 12,000 |
Mar 5, 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 223.58 | 6,400 |
Mar 4, 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 225.97 | 37,200 |
Mar 1, 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 226.22 | 13,100 |
Feb 29, 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 224.36 | 11,000 |
Feb 28, 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 223.47 | 71,300 |
Feb 27, 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 223.73 | 12,100 |
Feb 26, 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 223.03 | 11,800 |
Feb 23, 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 223.54 | 15,400 |
Feb 22, 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 223.38 | 12,900 |
Feb 21, 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 219.27 | 28,500 |
Feb 20, 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 219.20 | 26,400 |
Feb 16, 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 220.58 | 15,600 |
Feb 15, 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 221.94 | 12,100 |
Feb 14, 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 220.22 | 10,900 |
Feb 13, 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 217.82 | 18,900 |
Feb 12, 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 221.10 | 11,400 |
Feb 9, 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 221.09 | 8,100 |
Feb 8, 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 219.41 | 14,500 |
Feb 7, 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 219.26 | 10,200 |
Feb 6, 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 217.38 | 12,600 |
Feb 5, 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 216.81 | 24,600 |
Feb 2, 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 217.62 | 22,700 |
Feb 1, 2024 | 215.83 | 217.65 | 215.80 | 217.42 | 215.43 | 13,900 |
Jan 31, 2024 | 217.40 | 217.69 | 214.92 | 215.09 | 213.12 | 16,400 |
Jan 30, 2024 | 218.74 | 218.82 | 218.30 | 218.77 | 216.76 | 20,000 |
Jan 29, 2024 | 217.01 | 219.05 | 217.01 | 219.05 | 217.04 | 40,000 |
Jan 26, 2024 | 216.96 | 217.67 | 216.71 | 217.17 | 215.18 | 12,300 |
Jan 25, 2024 | 217.04 | 217.19 | 216.23 | 217.18 | 215.19 | 131,500 |
Jan 24, 2024 | 217.16 | 217.50 | 215.77 | 215.95 | 213.97 | 45,400 |
Jan 23, 2024 | 216.05 | 216.15 | 215.13 | 216.15 | 214.17 | 29,500 |
Jan 22, 2024 | 215.67 | 216.17 | 215.30 | 215.37 | 213.40 | 26,800 |
Jan 19, 2024 | 212.83 | 214.81 | 212.37 | 214.81 | 212.84 | 37,900 |
Jan 18, 2024 | 211.19 | 212.27 | 210.37 | 212.06 | 210.12 | 50,600 |
Jan 17, 2024 | 209.94 | 210.46 | 209.21 | 210.46 | 208.53 | 9,300 |
Jan 16, 2024 | 211.38 | 212.27 | 210.85 | 211.49 | 209.55 | 43,600 |
Jan 12, 2024 | 213.08 | 213.45 | 211.97 | 212.47 | 210.52 | 15,100 |
Jan 11, 2024 | 213.04 | 213.04 | 210.69 | 212.23 | 210.28 | 10,900 |
Jan 10, 2024 | 211.84 | 212.87 | 211.80 | 212.75 | 210.80 | 77,000 |
Jan 9, 2024 | 211.11 | 211.98 | 210.62 | 211.58 | 209.64 | 94,300 |
Jan 8, 2024 | 209.23 | 212.15 | 209.23 | 212.15 | 210.21 | 15,500 |
Jan 5, 2024 | 208.31 | 210.02 | 208.31 | 208.69 | 206.78 | 30,100 |
Jan 4, 2024 | 209.15 | 210.23 | 208.47 | 208.47 | 206.56 | 314,600 |
Jan 3, 2024 | 210.09 | 210.22 | 208.90 | 208.90 | 206.99 | 39,600 |
Jan 2, 2024 | 212.83 | 212.83 | 210.42 | 211.48 | 209.54 | 104,300 |
Dec 29, 2023 | 213.61 | 213.77 | 212.08 | 212.83 | 210.88 | 61,200 |
Dec 28, 2023 | 213.21 | 213.88 | 213.21 | 213.35 | 211.39 | 20,000 |
Dec 27, 2023 | 213.29 | 213.59 | 212.91 | 213.49 | 211.53 | 30,300 |
Dec 26, 2023 | 212.41 | 213.38 | 212.41 | 213.24 | 211.29 | 16,100 |
Dec 22, 2023 | 212.21 | 212.73 | 211.25 | 212.17 | 210.23 | 27,700 |
Dec 21, 2023 | 211.19 | 211.64 | 210.00 | 211.61 | 209.67 | 16,900 |
Dec 20, 2023 | 212.62 | 212.91 | 209.22 | 209.41 | 207.49 | 112,100 |
Dec 19, 2023 | 0.92 Dividend | |||||
Dec 19, 2023 | 210.98 | 212.40 | 210.98 | 212.20 | 210.26 | 15,100 |
Dec 18, 2023 | 211.14 | 212.10 | 211.14 | 211.93 | 209.08 | 35,700 |
Related Tickers
QTUM Defiance Quantum ETF
82.59
+6.38%
BLOK Amplify Transformational Data Sharing ETF
53.22
+3.99%
QLD ProShares Ultra QQQ
120.25
+2.88%
IETC iShares U.S. Tech Independence Focused ETF
89.31
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
92.04
+2.09%
BLCN Siren Nasdaq NexGen Economy ETF
29.61
+1.96%
PSI Invesco Semiconductors ETF
60.98
+1.92%
SOXX iShares Semiconductor ETF
227.44
+1.85%
XAR SPDR S&P Aerospace & Defense ETF
171.42
+1.85%
AADR AdvisorShares Dorsey Wright ADR ETF
71.69
+1.62%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
400.97
+1.52%
SMH VanEck Semiconductor ETF
253.25
+1.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
77.25
+1.50%
IGM iShares Expanded Tech Sector ETF
106.95
+1.45%
QQQ Invesco QQQ Trust
538.17
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.89
+1.36%
XLY The Consumer Discretionary Select Sector SPDR Fund
238.68
+1.35%
IWY iShares Russell Top 200 Growth ETF
244.71
+1.33%
ESPO VanEck Video Gaming and eSports ETF
86.01
+1.27%
BBP Virtus LifeSci Biotech Products ETF
62.32
+1.25%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.37
+1.23%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.82
+1.19%
IWF iShares Russell 1000 Growth ETF
418.94
+1.18%
SCHG Schwab U.S. Large-Cap Growth ETF
29.10
+1.18%
FTEC Fidelity MSCI Information Technology Index ETF
192.78
+1.18%
IYW iShares U.S. Technology ETF
166.23
+1.18%
VGT Vanguard Information Technology Index Fund ETF Shares
647.97
+1.18%
ONEQ Fidelity Nasdaq Composite Index ETF
79.61
+1.17%
IXN iShares Global Tech ETF
87.84
+1.14%
DRSK Aptus Defined Risk ETF
28.44
+1.14%
TMFC Motley Fool 100 Index ETF
62.60
+1.11%
MGK Vanguard Mega Cap Growth Index Fund
357.88
+1.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.38
+1.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
380.50
+1.08%
IGV iShares Expanded Tech-Software Sector ETF
106.91
+1.08%
FDMO Fidelity Momentum Factor ETF
73.04
+1.08%
PPA Invesco Aerospace & Defense ETF
118.84
+1.07%
VUG Vanguard Growth Index Fund ETF Shares
428.11
+1.04%
DWAS Invesco DWA SmallCap Momentum ETF
97.32
+1.02%
XLK The Technology Select Sector SPDR Fund
241.44
+1.00%
ILCG iShares Morningstar Growth ETF
93.72
+0.98%
IGRO iShares International Dividend Growth ETF
70.90
+0.93%
XSD SPDR S&P Semiconductor ETF
265.16
+0.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.63
+0.87%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.00
+0.86%
XLG Invesco S&P 500 Top 50 ETF
51.59
+0.86%
FDEM Fidelity Emerging Markets Multifactor ETF
26.47
+0.84%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.83%
MTUM iShares MSCI USA Momentum Factor ETF
216.05
+0.82%
SPMO Invesco S&P 500 Momentum ETF
98.55
+0.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.02
+0.77%
QGRO American Century U.S. Quality Growth ETF
104.50
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.15
+0.71%
OEF iShares S&P 100 ETF
298.10
+0.70%
NTSX WisdomTree U.S. Efficient Core Fund
48.80
+0.68%
SPHQ Invesco S&P 500 Quality ETF
69.79
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
70.27
+0.64%
VOX Vanguard Communication Services Index Fund ETF Shares
162.33
+0.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.03
+0.61%
IWL iShares Russell Top 200 ETF
149.97
+0.60%
JMOM JPMorgan U.S. Momentum Factor ETF
61.22
+0.58%
FV First Trust Dorsey Wright Focus 5 ETF
62.06
+0.57%
MMTM SPDR S&P 1500 Momentum Tilt ETF
270.26
+0.56%
MGC Vanguard Mega Cap Index Fund
220.18
+0.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
71.73
+0.56%
FCOM Fidelity MSCI Communication Services Index ETF
61.49
+0.56%
FTLS First Trust Long/Short Equity ETF
67.27
+0.55%
SPXV ProShares S&P 500 ex-Health Care ETF
66.08
+0.55%
IOO iShares Global 100 ETF
103.43
+0.54%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.88
+0.50%
SCHX Schwab U.S. Large-Cap ETF
24.02
+0.50%
KCE SPDR S&P Capital Markets ETF
144.95
+0.50%
SPXE ProShares S&P 500 ex-Energy ETF
65.54
+0.46%
SPXN ProShares S&P 500 ex-Financials ETF
65.30
+0.46%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.96
+0.46%
IYY iShares Dow Jones U.S. ETF
148.52
+0.45%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.69
+0.45%
SCHB Schwab U.S. Broad Market ETF
23.51
+0.43%
SPY SPDR S&P 500 ETF Trust
606.79
+0.43%
IVV iShares Core S&P 500 ETF
609.83
+0.43%
IWB iShares Russell 1000 ETF
334.45
+0.43%
ADME Aptus Drawdown Managed Equity ETF
48.33
+0.43%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
74.11
+0.42%
VOO Vanguard S&P 500 ETF
557.79
+0.39%
WBIL WBI BullBear Quality 3000 ETF
36.76
+0.42%
SUSA iShares MSCI USA ESG Select ETF
126.53
+0.42%
VV Vanguard Large Cap Index Fund
279.69
+0.41%
PBUS Invesco MSCI USA ETF
61.06
+0.41%
SPLG SPDR Portfolio S&P 500 ETF
71.38
+0.41%
VTI Vanguard Total Stock Market Index Fund ETF Shares
301.15
+0.41%
SMIN iShares MSCI India Small-Cap ETF
84.39
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.01
+0.40%
XLC The Communication Services Select Sector SPDR ETF Fund
101.33
+0.39%
SPHB Invesco S&P 500 High Beta ETF
93.74
+0.39%
NACP Impact Shares NAACP Minority Empowerment ETF
43.21
+0.37%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.44
+0.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.36
+0.37%
PSCI Invesco S&P SmallCap Industrials ETF
143.42
+0.36%
IJR iShares Core S&P Small-Cap ETF
123.27
+0.36%