NYSEArca - Nasdaq Real Time Price USD
Vanguard Large Cap Index Fund (VV)
233.60
+1.52
+(0.66%)
As of 2:03:07 PM EDT. Market Open.
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 7, 2025 | 224.31 | 240.01 | 221.40 | 233.60 | 233.60 | 1,303,077 |
Apr 4, 2025 | 240.46 | 241.45 | 232.03 | 232.08 | 232.08 | 2,151,500 |
Apr 3, 2025 | 250.53 | 251.88 | 246.85 | 247.48 | 247.48 | 1,094,900 |
Apr 2, 2025 | 255.31 | 260.73 | 255.15 | 259.65 | 259.65 | 254,600 |
Apr 1, 2025 | 256.00 | 258.74 | 254.53 | 257.99 | 257.99 | 326,400 |
Mar 31, 2025 | 252.65 | 257.67 | 251.34 | 257.03 | 257.03 | 477,400 |
Mar 28, 2025 | 259.87 | 260.27 | 255.18 | 255.47 | 255.47 | 374,000 |
Mar 27, 2025 | 0.89 Dividend | |||||
Mar 27, 2025 | 260.93 | 262.62 | 259.90 | 260.69 | 260.69 | 253,200 |
Mar 26, 2025 | 265.56 | 266.14 | 261.90 | 262.33 | 261.44 | 850,600 |
Mar 25, 2025 | 265.75 | 266.23 | 265.03 | 265.86 | 264.96 | 269,200 |
Mar 24, 2025 | 263.53 | 265.63 | 263.37 | 265.17 | 264.27 | 390,300 |
Mar 21, 2025 | 258.23 | 260.78 | 257.63 | 260.41 | 259.53 | 277,300 |
Mar 20, 2025 | 259.07 | 262.51 | 258.94 | 260.22 | 259.34 | 238,400 |
Mar 19, 2025 | 258.96 | 262.55 | 258.35 | 260.98 | 260.10 | 302,500 |
Mar 18, 2025 | 259.76 | 259.76 | 257.15 | 257.92 | 257.05 | 511,300 |
Mar 17, 2025 | 258.63 | 262.04 | 258.63 | 260.80 | 259.92 | 404,600 |
Mar 14, 2025 | 255.71 | 259.25 | 255.70 | 258.94 | 258.06 | 269,800 |
Mar 13, 2025 | 256.96 | 256.97 | 252.74 | 253.32 | 252.46 | 402,100 |
Mar 12, 2025 | 258.55 | 259.05 | 254.83 | 257.11 | 256.24 | 463,100 |
Mar 11, 2025 | 256.94 | 258.77 | 253.83 | 255.79 | 254.92 | 687,400 |
Mar 10, 2025 | 260.97 | 261.72 | 255.36 | 257.58 | 256.71 | 473,800 |
Mar 7, 2025 | 262.88 | 265.59 | 260.14 | 264.89 | 263.99 | 353,600 |
Mar 6, 2025 | 265.01 | 267.04 | 262.47 | 263.54 | 262.65 | 341,500 |
Mar 5, 2025 | 265.78 | 269.47 | 264.03 | 268.62 | 267.71 | 378,600 |
Mar 4, 2025 | 266.60 | 269.62 | 263.47 | 265.72 | 264.82 | 437,700 |
Mar 3, 2025 | 274.69 | 275.20 | 267.13 | 269.15 | 268.24 | 342,200 |
Feb 28, 2025 | 269.52 | 273.86 | 268.28 | 273.71 | 272.78 | 286,300 |
Feb 27, 2025 | 274.93 | 275.30 | 269.05 | 269.05 | 268.14 | 176,900 |
Feb 26, 2025 | 274.36 | 276.00 | 272.49 | 273.55 | 272.62 | 175,900 |
Feb 25, 2025 | 274.87 | 275.28 | 271.50 | 273.58 | 272.65 | 236,500 |
Feb 24, 2025 | 277.35 | 277.61 | 274.78 | 275.05 | 274.12 | 209,700 |
Feb 21, 2025 | 281.38 | 281.38 | 276.26 | 276.51 | 275.57 | 183,200 |
Feb 20, 2025 | 282.16 | 282.16 | 279.83 | 281.33 | 280.38 | 187,900 |
Feb 19, 2025 | 281.60 | 282.88 | 281.20 | 282.66 | 281.70 | 173,600 |
Feb 18, 2025 | 281.91 | 282.12 | 280.81 | 282.12 | 281.16 | 184,300 |
Feb 14, 2025 | 281.51 | 281.93 | 281.07 | 281.44 | 280.49 | 162,100 |
Feb 13, 2025 | 278.98 | 281.49 | 278.53 | 281.37 | 280.42 | 207,000 |
Feb 12, 2025 | 276.71 | 279.02 | 276.46 | 278.88 | 277.93 | 183,300 |
Feb 11, 2025 | 278.33 | 279.63 | 278.17 | 279.29 | 278.34 | 225,400 |
Feb 10, 2025 | 278.81 | 279.60 | 278.31 | 279.32 | 278.37 | 179,500 |
Feb 7, 2025 | 280.21 | 280.74 | 277.10 | 277.32 | 276.38 | 275,900 |
Feb 6, 2025 | 279.68 | 279.97 | 278.23 | 279.97 | 279.02 | 199,100 |
Feb 5, 2025 | 277.30 | 278.98 | 276.40 | 278.88 | 277.93 | 149,500 |
Feb 4, 2025 | 276.05 | 277.98 | 275.73 | 277.87 | 276.93 | 185,300 |
Feb 3, 2025 | 273.13 | 277.12 | 272.57 | 275.81 | 274.88 | 354,800 |
Jan 31, 2025 | 280.43 | 281.46 | 277.44 | 277.77 | 276.83 | 228,400 |
Jan 30, 2025 | 278.41 | 279.83 | 277.15 | 278.76 | 277.82 | 221,000 |
Jan 29, 2025 | 278.36 | 278.54 | 276.45 | 277.53 | 276.59 | 202,400 |
Jan 28, 2025 | 276.67 | 279.20 | 275.50 | 279.07 | 278.12 | 255,400 |
Jan 27, 2025 | 273.98 | 276.46 | 273.86 | 276.36 | 275.42 | 277,500 |
Jan 24, 2025 | 281.23 | 281.58 | 279.78 | 280.33 | 279.38 | 151,300 |
Jan 23, 2025 | 279.32 | 281.28 | 279.14 | 281.28 | 280.33 | 212,800 |
Jan 22, 2025 | 279.44 | 280.20 | 279.15 | 279.63 | 278.68 | 198,000 |
Jan 21, 2025 | 276.69 | 278.00 | 275.96 | 278.00 | 277.06 | 271,700 |
Jan 17, 2025 | 275.27 | 276.27 | 274.75 | 275.31 | 274.38 | 254,900 |
Jan 16, 2025 | 273.81 | 273.91 | 272.44 | 272.63 | 271.71 | 184,600 |
Jan 15, 2025 | 272.02 | 273.61 | 271.47 | 273.06 | 272.13 | 189,400 |
Jan 14, 2025 | 269.34 | 269.46 | 266.51 | 268.22 | 267.31 | 271,500 |
Jan 13, 2025 | 265.16 | 267.93 | 265.07 | 267.73 | 266.82 | 445,000 |
Jan 10, 2025 | 269.94 | 269.94 | 266.55 | 267.46 | 266.55 | 473,600 |
Jan 8, 2025 | 271.33 | 272.07 | 269.61 | 271.94 | 271.02 | 6,530,400 |
Jan 7, 2025 | 275.32 | 275.33 | 270.31 | 271.20 | 270.28 | 310,900 |
Jan 6, 2025 | 274.81 | 276.29 | 273.55 | 274.39 | 273.46 | 346,300 |
Jan 3, 2025 | 270.54 | 272.97 | 270.16 | 272.70 | 271.78 | 245,700 |
Jan 2, 2025 | 271.12 | 272.13 | 267.50 | 269.30 | 268.39 | 318,200 |
Dec 31, 2024 | 271.67 | 271.96 | 269.10 | 269.70 | 268.79 | 246,400 |
Dec 30, 2024 | 270.59 | 272.39 | 269.11 | 270.77 | 269.85 | 247,500 |
Dec 27, 2024 | 275.37 | 275.37 | 272.10 | 274.05 | 273.12 | 252,600 |
Dec 26, 2024 | 276.32 | 277.50 | 275.56 | 277.01 | 276.07 | 247,900 |
Dec 24, 2024 | 274.46 | 277.01 | 274.32 | 276.93 | 275.99 | 198,100 |
Dec 23, 2024 | 0.85 Dividend | |||||
Dec 23, 2024 | 272.44 | 274.18 | 270.74 | 273.90 | 272.97 | 273,100 |
Dec 20, 2024 | 268.90 | 275.29 | 268.40 | 273.18 | 271.41 | 214,000 |
Dec 19, 2024 | 272.59 | 273.06 | 269.95 | 270.05 | 268.30 | 301,100 |
Dec 18, 2024 | 278.48 | 279.40 | 269.59 | 269.59 | 267.84 | 293,400 |
Dec 17, 2024 | 278.57 | 278.94 | 277.88 | 278.45 | 276.64 | 244,700 |
Dec 16, 2024 | 279.31 | 280.18 | 279.08 | 279.69 | 277.87 | 205,400 |
Dec 13, 2024 | 279.36 | 279.75 | 277.83 | 278.54 | 276.73 | 154,500 |
Dec 12, 2024 | 279.63 | 279.77 | 278.50 | 278.53 | 276.72 | 203,900 |
Dec 11, 2024 | 279.04 | 280.41 | 279.04 | 280.06 | 278.24 | 187,200 |
Dec 10, 2024 | 279.08 | 279.13 | 277.41 | 277.73 | 275.93 | 181,600 |
Dec 9, 2024 | 280.41 | 280.41 | 278.42 | 278.69 | 276.88 | 287,400 |
Dec 6, 2024 | 280.10 | 280.79 | 279.98 | 280.65 | 278.83 | 198,300 |
Dec 5, 2024 | 280.26 | 280.51 | 279.52 | 279.70 | 277.88 | 212,800 |
Dec 4, 2024 | 279.19 | 280.18 | 278.96 | 280.16 | 278.34 | 202,800 |
Dec 3, 2024 | 277.95 | 278.22 | 277.43 | 278.15 | 276.34 | 196,200 |
Dec 2, 2024 | 277.59 | 278.25 | 277.47 | 278.03 | 276.22 | 217,100 |
Nov 29, 2024 | 276.19 | 277.76 | 275.95 | 277.34 | 275.54 | 104,900 |
Nov 27, 2024 | 276.42 | 276.56 | 275.08 | 275.61 | 273.82 | 154,800 |
Nov 26, 2024 | 275.56 | 276.88 | 275.47 | 276.65 | 274.85 | 250,600 |
Nov 25, 2024 | 276.00 | 276.73 | 274.13 | 275.17 | 273.38 | 219,600 |
Nov 22, 2024 | 273.27 | 274.52 | 273.27 | 274.27 | 272.49 | 157,900 |
Nov 21, 2024 | 273.09 | 273.92 | 270.51 | 273.33 | 271.55 | 204,500 |
Nov 20, 2024 | 271.87 | 271.90 | 269.25 | 271.73 | 269.96 | 221,600 |
Nov 19, 2024 | 269.11 | 272.00 | 268.76 | 271.66 | 269.89 | 334,900 |
Nov 18, 2024 | 269.64 | 271.17 | 269.26 | 270.67 | 268.91 | 209,800 |
Nov 15, 2024 | 271.27 | 271.35 | 268.63 | 269.45 | 267.70 | 223,900 |
Nov 14, 2024 | 274.95 | 275.01 | 272.71 | 272.91 | 271.14 | 255,300 |
Nov 13, 2024 | 274.90 | 275.74 | 274.07 | 274.76 | 272.97 | 215,000 |
Nov 12, 2024 | 275.47 | 275.71 | 273.60 | 274.67 | 272.89 | 162,400 |
Nov 11, 2024 | 275.82 | 276.02 | 274.68 | 275.49 | 273.70 | 168,200 |
Nov 8, 2024 | 274.03 | 275.65 | 274.03 | 275.00 | 273.21 | 175,100 |
Nov 7, 2024 | 272.69 | 274.30 | 272.66 | 273.87 | 272.09 | 215,100 |
Nov 6, 2024 | 270.48 | 272.02 | 269.00 | 271.63 | 269.87 | 247,900 |
Nov 5, 2024 | 262.13 | 264.95 | 262.13 | 264.95 | 263.23 | 135,200 |
Nov 4, 2024 | 262.28 | 262.81 | 260.88 | 261.64 | 259.94 | 734,100 |
Nov 1, 2024 | 262.60 | 264.37 | 262.20 | 262.30 | 260.60 | 154,500 |
Oct 31, 2024 | 264.51 | 264.51 | 261.09 | 261.09 | 259.39 | 195,500 |
Oct 30, 2024 | 266.84 | 267.87 | 266.00 | 266.27 | 264.54 | 168,100 |
Oct 29, 2024 | 266.15 | 267.64 | 265.66 | 267.06 | 265.32 | 824,200 |
Oct 28, 2024 | 267.33 | 267.42 | 266.58 | 266.59 | 264.86 | 140,000 |
Oct 25, 2024 | 267.11 | 268.30 | 265.49 | 265.81 | 264.08 | 152,400 |
Oct 24, 2024 | 266.29 | 266.29 | 264.81 | 266.00 | 264.27 | 825,600 |
Oct 23, 2024 | 267.02 | 267.05 | 263.74 | 265.20 | 263.48 | 179,600 |
Oct 22, 2024 | 266.73 | 268.32 | 266.50 | 267.87 | 266.13 | 152,300 |
Oct 21, 2024 | 268.00 | 268.50 | 266.62 | 267.94 | 266.20 | 158,400 |
Oct 18, 2024 | 268.26 | 268.77 | 267.54 | 268.33 | 266.59 | 174,200 |
Oct 17, 2024 | 268.88 | 268.88 | 267.29 | 267.29 | 265.55 | 201,800 |
Oct 16, 2024 | 266.29 | 267.55 | 265.82 | 267.39 | 265.65 | 143,600 |
Oct 15, 2024 | 268.22 | 268.48 | 265.67 | 266.09 | 264.36 | 204,000 |
Oct 14, 2024 | 266.89 | 268.63 | 266.75 | 268.32 | 266.58 | 136,500 |
Oct 11, 2024 | 264.38 | 266.42 | 264.35 | 266.00 | 264.27 | 114,900 |
Oct 10, 2024 | 264.10 | 265.11 | 263.84 | 264.51 | 262.79 | 129,900 |
Oct 9, 2024 | 263.10 | 265.09 | 262.71 | 264.74 | 263.02 | 144,600 |
Oct 8, 2024 | 261.54 | 263.23 | 261.33 | 263.10 | 261.39 | 258,500 |
Oct 7, 2024 | 262.14 | 262.38 | 259.97 | 260.27 | 258.58 | 180,200 |
Oct 4, 2024 | 262.52 | 263.08 | 260.74 | 263.01 | 261.30 | 138,700 |
Oct 3, 2024 | 260.25 | 261.37 | 259.46 | 260.32 | 258.63 | 262,100 |
Oct 2, 2024 | 260.39 | 261.33 | 259.33 | 260.98 | 259.28 | 164,200 |
Oct 1, 2024 | 262.99 | 262.99 | 259.67 | 260.95 | 259.25 | 254,500 |
Sep 30, 2024 | 261.69 | 263.40 | 260.67 | 263.29 | 261.58 | 204,800 |
Sep 27, 2024 | 0.80 Dividend | |||||
Sep 27, 2024 | 263.10 | 263.27 | 261.71 | 262.11 | 260.41 | 130,600 |
Sep 26, 2024 | 264.18 | 264.18 | 262.30 | 263.40 | 260.89 | 115,600 |
Sep 25, 2024 | 262.76 | 263.16 | 261.83 | 262.26 | 259.77 | 141,800 |
Sep 24, 2024 | 262.69 | 262.98 | 261.26 | 262.98 | 260.48 | 173,900 |
Sep 23, 2024 | 261.96 | 262.41 | 261.50 | 262.22 | 259.73 | 126,800 |
Sep 20, 2024 | 261.51 | 262.01 | 260.12 | 261.42 | 258.93 | 202,900 |
Sep 19, 2024 | 261.86 | 262.85 | 260.67 | 262.05 | 259.56 | 161,500 |
Sep 18, 2024 | 258.66 | 260.86 | 257.36 | 257.56 | 255.11 | 208,600 |
Sep 17, 2024 | 259.32 | 259.89 | 257.39 | 258.35 | 255.89 | 151,700 |
Sep 16, 2024 | 257.55 | 258.36 | 257.01 | 258.31 | 255.85 | 149,100 |
Sep 13, 2024 | 256.96 | 258.30 | 256.64 | 257.94 | 255.49 | 127,900 |
Sep 12, 2024 | 254.82 | 256.65 | 253.69 | 256.57 | 254.13 | 167,400 |
Sep 11, 2024 | 251.87 | 254.78 | 247.86 | 254.14 | 251.72 | 174,100 |
Sep 10, 2024 | 251.42 | 251.91 | 249.32 | 251.74 | 249.35 | 213,600 |
Sep 9, 2024 | 249.62 | 251.20 | 248.94 | 250.68 | 248.30 | 161,200 |
Sep 6, 2024 | 252.20 | 252.95 | 247.40 | 247.72 | 245.36 | 226,400 |
Sep 5, 2024 | 252.62 | 253.92 | 251.00 | 252.21 | 249.81 | 177,000 |
Sep 4, 2024 | 252.24 | 254.19 | 252.05 | 252.84 | 250.44 | 1,301,100 |
Sep 3, 2024 | 257.15 | 257.15 | 252.16 | 253.17 | 250.76 | 210,600 |
Aug 30, 2024 | 257.20 | 258.78 | 255.66 | 258.69 | 256.23 | 148,700 |
Aug 29, 2024 | 256.97 | 258.58 | 255.66 | 256.09 | 253.65 | 234,600 |
Aug 28, 2024 | 257.31 | 257.66 | 254.58 | 256.01 | 253.58 | 283,600 |
Aug 27, 2024 | 256.45 | 257.80 | 256.15 | 257.63 | 255.18 | 110,700 |
Aug 26, 2024 | 258.17 | 258.68 | 256.46 | 257.28 | 254.83 | 134,200 |
Aug 23, 2024 | 256.56 | 258.22 | 255.76 | 257.87 | 255.42 | 196,100 |
Aug 22, 2024 | 258.15 | 258.31 | 254.62 | 254.87 | 252.45 | 198,000 |
Aug 21, 2024 | 256.71 | 257.81 | 256.00 | 257.29 | 254.84 | 213,500 |
Aug 20, 2024 | 256.56 | 257.28 | 255.76 | 256.17 | 253.73 | 183,200 |
Aug 19, 2024 | 254.34 | 256.72 | 254.11 | 256.72 | 254.28 | 168,600 |
Aug 16, 2024 | 253.05 | 254.50 | 253.03 | 254.18 | 251.76 | 160,600 |
Aug 15, 2024 | 251.95 | 253.87 | 251.82 | 253.87 | 251.46 | 150,400 |
Aug 14, 2024 | 248.90 | 249.90 | 247.96 | 249.45 | 247.08 | 152,600 |
Aug 13, 2024 | 245.88 | 248.67 | 245.88 | 248.62 | 246.26 | 149,400 |
Aug 12, 2024 | 245.00 | 245.63 | 243.54 | 244.64 | 242.31 | 131,900 |
Aug 9, 2024 | 243.06 | 244.94 | 242.50 | 244.47 | 242.14 | 171,800 |
Aug 8, 2024 | 240.38 | 243.69 | 239.36 | 243.69 | 241.37 | 233,500 |
Aug 7, 2024 | 241.92 | 243.62 | 237.46 | 237.83 | 235.57 | 305,500 |
Aug 6, 2024 | 238.26 | 242.76 | 237.33 | 238.91 | 236.64 | 320,600 |
Aug 5, 2024 | 233.62 | 239.80 | 233.40 | 236.92 | 234.67 | 531,100 |
Aug 2, 2024 | 245.29 | 246.08 | 242.27 | 244.24 | 241.92 | 272,200 |
Aug 1, 2024 | 253.21 | 254.34 | 247.44 | 248.98 | 246.61 | 337,900 |
Jul 31, 2024 | 251.87 | 253.74 | 251.27 | 252.34 | 249.94 | 149,100 |
Jul 30, 2024 | 250.36 | 251.02 | 246.96 | 248.49 | 246.13 | 162,800 |
Jul 29, 2024 | 250.55 | 250.87 | 249.02 | 250.01 | 247.63 | 181,100 |
Jul 26, 2024 | 248.74 | 250.90 | 248.43 | 249.62 | 247.25 | 135,800 |
Jul 25, 2024 | 248.17 | 251.00 | 246.67 | 246.89 | 244.54 | 245,200 |
Jul 24, 2024 | 251.70 | 251.98 | 247.79 | 247.79 | 245.43 | 231,900 |
Jul 23, 2024 | 254.43 | 255.44 | 253.90 | 253.98 | 251.56 | 337,100 |
Jul 22, 2024 | 253.75 | 254.73 | 252.86 | 254.59 | 252.17 | 212,800 |
Jul 19, 2024 | 253.26 | 254.16 | 251.47 | 251.69 | 249.30 | 183,000 |
Jul 18, 2024 | 256.33 | 256.56 | 252.51 | 253.43 | 251.02 | 257,000 |
Jul 17, 2024 | 256.34 | 257.11 | 255.36 | 255.54 | 253.11 | 185,500 |
Jul 16, 2024 | 258.44 | 259.33 | 258.02 | 259.26 | 256.79 | 138,900 |
Jul 15, 2024 | 257.99 | 259.18 | 256.92 | 257.66 | 255.21 | 186,400 |
Jul 12, 2024 | 255.84 | 258.61 | 255.72 | 256.80 | 254.36 | 155,200 |
Jul 11, 2024 | 257.78 | 258.03 | 255.05 | 255.34 | 252.91 | 185,000 |
Jul 10, 2024 | 255.85 | 257.76 | 255.53 | 257.73 | 255.28 | 153,400 |
Jul 9, 2024 | 255.46 | 255.70 | 255.00 | 255.11 | 252.68 | 176,700 |
Jul 8, 2024 | 255.01 | 255.37 | 254.48 | 254.64 | 252.22 | 367,600 |
Jul 5, 2024 | 253.43 | 254.87 | 253.14 | 254.77 | 252.35 | 152,000 |
Jul 3, 2024 | 252.05 | 253.35 | 252.05 | 253.15 | 250.74 | 137,100 |
Jul 2, 2024 | 249.76 | 252.16 | 249.63 | 252.16 | 249.76 | 206,500 |
Jul 1, 2024 | 250.49 | 250.56 | 249.17 | 250.35 | 247.97 | 198,900 |
Jun 28, 2024 | 0.86 Dividend | |||||
Jun 28, 2024 | 251.19 | 252.53 | 249.31 | 249.62 | 247.25 | 765,500 |
Jun 27, 2024 | 251.21 | 251.86 | 250.86 | 251.65 | 248.40 | 179,400 |
Jun 26, 2024 | 250.35 | 251.49 | 250.17 | 251.25 | 248.01 | 179,000 |
Jun 25, 2024 | 250.36 | 251.00 | 249.80 | 250.88 | 247.64 | 520,300 |
Jun 24, 2024 | 250.54 | 251.66 | 249.78 | 249.92 | 246.69 | 181,400 |
Jun 21, 2024 | 250.91 | 251.11 | 250.02 | 250.44 | 247.21 | 179,200 |
Jun 20, 2024 | 252.13 | 252.40 | 250.13 | 250.89 | 247.65 | 202,900 |
Jun 18, 2024 | 251.16 | 251.68 | 250.93 | 251.50 | 248.25 | 173,900 |
Jun 17, 2024 | 248.84 | 251.63 | 248.54 | 250.89 | 247.65 | 146,400 |
Jun 14, 2024 | 248.20 | 249.26 | 247.70 | 249.26 | 246.04 | 151,800 |
Jun 13, 2024 | 249.38 | 249.38 | 247.61 | 248.72 | 245.51 | 135,100 |
Jun 12, 2024 | 248.65 | 249.47 | 247.96 | 248.40 | 245.19 | 164,600 |
Jun 11, 2024 | 245.08 | 246.35 | 244.05 | 246.20 | 243.02 | 152,000 |
Jun 10, 2024 | 244.46 | 245.76 | 244.29 | 245.64 | 242.47 | 137,000 |
Jun 7, 2024 | 244.71 | 246.15 | 244.19 | 244.76 | 241.60 | 162,700 |
Jun 6, 2024 | 245.18 | 245.51 | 244.37 | 245.20 | 242.03 | 171,100 |
Jun 5, 2024 | 243.34 | 245.09 | 242.56 | 244.99 | 241.83 | 169,100 |
Jun 4, 2024 | 241.41 | 242.56 | 240.64 | 241.94 | 238.82 | 200,800 |
Jun 3, 2024 | 242.56 | 242.56 | 239.57 | 241.93 | 238.81 | 170,500 |
May 31, 2024 | 240.25 | 241.68 | 237.54 | 241.51 | 238.39 | 166,200 |
May 30, 2024 | 240.63 | 240.87 | 239.15 | 239.79 | 236.69 | 125,200 |
May 29, 2024 | 241.15 | 241.93 | 240.88 | 240.88 | 237.77 | 158,200 |
May 28, 2024 | 243.44 | 243.44 | 241.84 | 243.26 | 240.12 | 153,200 |
May 24, 2024 | 242.19 | 243.27 | 241.79 | 243.08 | 239.94 | 141,900 |
May 23, 2024 | 244.75 | 244.75 | 240.90 | 241.32 | 238.20 | 156,700 |
May 22, 2024 | 243.65 | 243.91 | 242.24 | 243.17 | 240.03 | 171,700 |
May 21, 2024 | 242.88 | 243.98 | 242.88 | 243.90 | 240.75 | 119,500 |
May 20, 2024 | 243.05 | 243.96 | 243.00 | 243.48 | 240.34 | 121,600 |
May 17, 2024 | 242.93 | 243.09 | 242.08 | 243.09 | 239.95 | 127,900 |
May 16, 2024 | 243.24 | 243.92 | 242.56 | 242.67 | 239.54 | 182,000 |
May 15, 2024 | 241.27 | 243.23 | 240.96 | 243.08 | 239.94 | 263,000 |
May 14, 2024 | 238.90 | 240.27 | 238.80 | 239.97 | 236.87 | 138,300 |
May 13, 2024 | 239.72 | 239.72 | 238.62 | 239.04 | 235.95 | 140,100 |
May 10, 2024 | 239.36 | 239.76 | 238.45 | 239.01 | 235.92 | 179,300 |
May 9, 2024 | 237.34 | 238.65 | 237.21 | 238.38 | 235.30 | 205,300 |
May 8, 2024 | 236.50 | 237.56 | 236.46 | 237.29 | 234.23 | 252,300 |
May 7, 2024 | 237.46 | 238.00 | 237.03 | 237.30 | 234.24 | 138,900 |
May 6, 2024 | 235.78 | 237.30 | 235.59 | 237.30 | 234.24 | 143,000 |
May 3, 2024 | 234.91 | 235.27 | 233.45 | 234.75 | 231.72 | 217,400 |
May 2, 2024 | 231.47 | 232.21 | 229.28 | 231.94 | 228.95 | 161,000 |
May 1, 2024 | 230.12 | 233.11 | 229.42 | 229.42 | 226.46 | 301,900 |
Apr 30, 2024 | 233.30 | 233.81 | 230.19 | 230.19 | 227.22 | 314,200 |
Apr 29, 2024 | 234.07 | 234.50 | 232.85 | 233.91 | 230.89 | 209,400 |
Apr 26, 2024 | 232.56 | 233.99 | 232.18 | 233.54 | 230.52 | 173,200 |
Apr 25, 2024 | 228.80 | 231.41 | 228.29 | 231.03 | 228.05 | 273,000 |
Apr 24, 2024 | 232.58 | 232.87 | 230.95 | 231.94 | 228.95 | 164,200 |
Apr 23, 2024 | 230.35 | 232.26 | 230.05 | 232.22 | 229.22 | 283,900 |
Apr 22, 2024 | 228.45 | 230.47 | 227.29 | 229.33 | 226.37 | 231,700 |
Apr 19, 2024 | 229.09 | 229.63 | 226.62 | 227.27 | 224.34 | 235,800 |
Apr 18, 2024 | 230.39 | 231.34 | 228.85 | 229.35 | 226.39 | 200,700 |
Apr 17, 2024 | 232.18 | 232.28 | 229.11 | 229.76 | 226.79 | 317,800 |
Apr 16, 2024 | 231.83 | 232.40 | 230.55 | 230.96 | 227.98 | 393,900 |
Apr 15, 2024 | 236.55 | 236.61 | 231.18 | 231.44 | 228.45 | 250,400 |
Apr 12, 2024 | 236.30 | 236.81 | 233.82 | 234.49 | 231.46 | 210,500 |
Apr 11, 2024 | 236.87 | 238.51 | 235.14 | 237.94 | 234.87 | 375,500 |
Apr 10, 2024 | 235.64 | 236.87 | 235.10 | 236.02 | 232.97 | 226,100 |
Apr 9, 2024 | 238.86 | 239.04 | 236.10 | 238.13 | 235.06 | 202,200 |
Apr 8, 2024 | 238.43 | 238.75 | 237.74 | 238.16 | 235.09 | 388,000 |
Related Tickers
SMH VanEck Semiconductor ETF
186.91
+3.38%
PSI Invesco Semiconductors ETF
41.07
+3.39%
FTXL First Trust Nasdaq Semiconductor ETF
65.19
+3.54%
SOXX iShares Semiconductor ETF
162.77
+3.26%
XME SPDR S&P Metals and Mining ETF
49.88
+2.88%
QLD ProShares Ultra QQQ
73.34
+2.12%
SPHB Invesco S&P 500 High Beta ETF
69.66
+2.28%
SPMO Invesco S&P 500 Momentum ETF
84.18
+2.26%
XSD SPDR S&P Semiconductor ETF
171.81
+2.69%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
81.13
+2.17%
IGM iShares Expanded Tech Sector ETF
81.92
+1.68%
IHI iShares U.S. Medical Devices ETF
55.92
+1.67%
FCOM Fidelity MSCI Communication Services Index ETF
51.82
+1.76%
VOX Vanguard Communication Services Index Fund ETF Shares
136.69
+1.68%
MTUM iShares MSCI USA Momentum Factor ETF
184.06
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
66.18
+1.85%
IWP iShares Russell Mid-Cap Growth ETF
107.28
+1.52%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.31
+1.85%
IYW iShares U.S. Technology ETF
126.18
+1.35%
XLK The Technology Select Sector SPDR Fund
184.81
+1.34%
IETC iShares U.S. Tech Independence Focused ETF
68.44
+1.63%
IVW iShares S&P 500 Growth ETF
84.77
+1.34%
XLC The Communication Services Select Sector SPDR ETF Fund
88.39
+1.33%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
305.63
+1.35%
VGT Vanguard Information Technology Index Fund ETF Shares
484.34
+1.20%
QQQ Invesco QQQ Trust
427.98
+1.26%
ILCG iShares Morningstar Growth ETF
74.12
+1.35%
FLJH Franklin FTSE Japan Hedged ETF
27.53
+1.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.23
+1.37%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.34
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
58.18
+1.11%
QGRO American Century U.S. Quality Growth ETF
85.65
+1.78%
HSRT Hartford AAA CLO ETF
38.23
+1.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.37
+1.60%
IUSG iShares Core S&P U.S. Growth ETF
116.29
+1.06%
XSMO Invesco S&P SmallCap Momentum ETF
57.42
+1.15%
FTEC Fidelity MSCI Information Technology Index ETF
143.87
+1.00%
XAR SPDR S&P Aerospace & Defense ETF
146.94
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
138.09
+1.64%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.17
+0.95%
ONEQ Fidelity Nasdaq Composite Index ETF
61.93
+0.83%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
222.64
+0.94%
SCHG Schwab U.S. Large-Cap Growth ETF
22.78
+0.93%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.73
+1.23%
DXJ WisdomTree Japan Hedged Equity Fund
97.18
+1.14%
MGK Vanguard Mega Cap Growth Index Fund
280.43
+0.94%
VUG Vanguard Growth Index Fund ETF Shares
337.21
+0.96%
QTUM Defiance Quantum ETF
66.78
+1.40%
IWF iShares Russell 1000 Growth ETF
328.63
+0.91%
NULG Nuveen ESG Large-Cap Growth ETF
72.14
+1.17%
TMFC Motley Fool 100 Index ETF
50.82
+0.91%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.56
+0.81%
IWY iShares Russell Top 200 Growth ETF
192.12
+0.83%
JMOM JPMorgan U.S. Momentum Factor ETF
51.44
+0.86%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.38
+0.82%
XNTK SPDR NYSE Technology ETF
171.20
+1.13%
QLC FlexShares US Quality Large Cap Index Fund
58.20
+1.03%
XMMO Invesco S&P MidCap Momentum ETF
103.98
+0.74%
PAVE Global X U.S. Infrastructure Development ETF
34.60
+0.58%
PRN Invesco Dorsey Wright Industrials Momentum ETF
125.63
+0.95%
XLG Invesco S&P 500 Top 50 ETF
41.81
+0.58%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
DUSA Davis Select U.S. Equity ETF
38.77
+0.88%
RING iShares MSCI Global Gold Miners ETF
35.16
+1.09%
SCHX Schwab U.S. Large-Cap ETF
20.05
+0.48%
OEF iShares S&P 100 ETF
245.65
+0.60%
XLF The Financial Select Sector SPDR Fund
44.40
+0.45%
VFH Vanguard Financials Index Fund ETF Shares
106.25
+0.51%
SPY SPDR S&P 500 ETF Trust
507.99
+0.54%
MGC Vanguard Mega Cap Index Fund
183.19
+0.61%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.79
+0.51%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.17
+0.74%
EWJV iShares MSCI Japan Value ETF
30.05
+0.89%
IMCG iShares Morningstar Mid-Cap Growth ETF
65.15
+0.49%
BLCN Siren Nasdaq NexGen Economy ETF
17.57
+0.72%
IVV iShares Core S&P 500 ETF
510.47
+0.56%
IXN iShares Global Tech ETF
67.62
+0.57%
ABFL Abacus FCF Leaders ETF
58.30
+0.71%
VONE Vanguard Russell 1000 Index Fund ETF Shares
230.76
+0.51%
SPLG SPDR Portfolio S&P 500 ETF
59.75
+0.51%
UTES Virtus Reaves Utilities ETF
60.40
+1.27%
IYF iShares U.S. Financials ETF
100.41
+0.57%
PBUS Invesco MSCI USA ETF
50.94
+0.49%
IWB iShares Russell 1000 ETF
278.96
+0.56%
FNCL Fidelity MSCI Financials Index ETF
61.86
+0.64%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
91.69
+0.45%
PKB Invesco Building & Construction ETF
63.51
+0.66%
PPA Invesco Aerospace & Defense ETF
105.98
+0.74%
IYG iShares U.S. Financial Services ETF
69.69
+0.87%
POCT Innovator U.S. Equity Power Buffer ETF October
36.88
+0.37%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.77
+0.47%
VUSE Vident U.S. Equity Strategy ETF
51.97
+0.65%
VOO Vanguard S&P 500 ETF
466.99
+0.32%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
64.18
+0.08%
MOAT VanEck Morningstar Wide Moat ETF
79.19
+0.59%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.81
+0.60%
FAD First Trust Multi Cap Growth AlphaDEX Fund
118.06
+0.92%
ADME Aptus Drawdown Managed Equity ETF
41.37
+0.59%