Nasdaq - Delayed Quote • USD
Vanguard Health Care Fund (VGHCX)
At close: 8:01 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
May 16, 2024 | 216.42 | 216.42 | 216.42 | 216.42 | 216.42 | - |
May 15, 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
May 14, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
May 13, 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
May 10, 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
May 9, 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
May 8, 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
May 7, 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 212.33 | - |
May 6, 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
May 3, 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | - |
May 2, 2024 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | - |
May 1, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
Apr 30, 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
Apr 29, 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
Apr 26, 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
Apr 25, 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
Apr 24, 2024 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
Apr 23, 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
Apr 22, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
Apr 19, 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
Apr 18, 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
Apr 17, 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
Apr 16, 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
Apr 15, 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
Apr 12, 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
Apr 11, 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
Apr 10, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Apr 9, 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
Apr 8, 2024 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | - |
Apr 5, 2024 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | - |
Apr 4, 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
Apr 3, 2024 | 208.19 | 208.19 | 208.19 | 208.19 | 208.19 | - |
Apr 2, 2024 | 207.79 | 207.79 | 207.79 | 207.79 | 207.79 | - |
Apr 1, 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
Mar 28, 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
Mar 27, 2024 | 6.04 Capital Gains | |||||
Mar 27, 2024 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | - |
Mar 26, 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 211.30 | - |
Mar 25, 2024 | 216.57 | 216.57 | 216.57 | 216.57 | 210.55 | - |
Mar 22, 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 211.00 | - |
Mar 21, 2024 | 217.63 | 217.63 | 217.63 | 217.63 | 211.58 | - |
Mar 20, 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 211.01 | - |
Mar 19, 2024 | 217.27 | 217.27 | 217.27 | 217.27 | 211.23 | - |
Mar 18, 2024 | 216.11 | 216.11 | 216.11 | 216.11 | 210.11 | - |
Mar 15, 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 210.08 | - |
Mar 14, 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 210.86 | - |
Mar 13, 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 212.56 | - |
Mar 12, 2024 | 219.61 | 219.61 | 219.61 | 219.61 | 213.51 | - |
Mar 11, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 213.50 | - |
Mar 8, 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 213.17 | - |
Mar 7, 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 213.26 | - |
Mar 6, 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 211.60 | - |
Mar 5, 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 210.35 | - |
Mar 4, 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 212.15 | - |
Mar 1, 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 212.87 | - |
Feb 29, 2024 | 216.28 | 216.28 | 216.28 | 216.28 | 210.27 | - |
Feb 28, 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 212.66 | - |
Feb 27, 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.14 | - |
Feb 26, 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.14 | - |
Feb 23, 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 213.91 | - |
Feb 22, 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 213.14 | - |
Feb 21, 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 210.81 | - |
Feb 20, 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 210.88 | - |
Feb 16, 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 211.49 | - |
Feb 15, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 210.14 | - |
Feb 14, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 208.78 | - |
Feb 13, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 206.42 | - |
Feb 12, 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 209.53 | - |
Feb 9, 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 209.24 | - |
Feb 8, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 209.03 | - |
Feb 7, 2024 | 215.07 | 215.07 | 215.07 | 215.07 | 209.09 | - |
Feb 6, 2024 | 214.67 | 214.67 | 214.67 | 214.67 | 208.71 | - |
Feb 5, 2024 | 212.76 | 212.76 | 212.76 | 212.76 | 206.85 | - |
Feb 2, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 206.37 | - |
Feb 1, 2024 | 213.81 | 213.81 | 213.81 | 213.81 | 207.87 | - |
Jan 31, 2024 | 210.58 | 210.58 | 210.58 | 210.58 | 204.73 | - |
Jan 30, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 205.61 | - |
Jan 29, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 205.71 | - |
Jan 26, 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 203.85 | - |
Jan 25, 2024 | 208.93 | 208.93 | 208.93 | 208.93 | 203.12 | - |
Jan 24, 2024 | 209.96 | 209.96 | 209.96 | 209.96 | 204.13 | - |
Jan 23, 2024 | 211.64 | 211.64 | 211.64 | 211.64 | 205.76 | - |
Jan 22, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 205.71 | - |
Jan 19, 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 204.19 | - |
Jan 18, 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 204.51 | - |
Jan 17, 2024 | 211.36 | 211.36 | 211.36 | 211.36 | 205.49 | - |
Jan 16, 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 206.90 | - |
Jan 12, 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 208.81 | - |
Jan 11, 2024 | 215.26 | 215.26 | 215.26 | 215.26 | 209.28 | - |
Jan 10, 2024 | 215.83 | 215.83 | 215.83 | 215.83 | 209.83 | - |
Jan 9, 2024 | 215.24 | 215.24 | 215.24 | 215.24 | 209.26 | - |
Jan 8, 2024 | 215.03 | 215.03 | 215.03 | 215.03 | 209.06 | - |
Jan 5, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 205.89 | - |
Jan 4, 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 206.46 | - |
Jan 3, 2024 | 211.04 | 211.04 | 211.04 | 211.04 | 205.18 | - |
Jan 2, 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 205.93 | - |
Dec 29, 2023 | 209.11 | 209.11 | 209.11 | 209.11 | 203.30 | - |
Dec 28, 2023 | 209.25 | 209.25 | 209.25 | 209.25 | 203.44 | - |
Dec 27, 2023 | 1.67 Dividend | |||||
Dec 27, 2023 | 208.98 | 208.98 | 208.98 | 208.98 | 203.17 | - |
Dec 27, 2023 | 6.58 Capital Gains | |||||
Dec 26, 2023 | 214.92 | 214.92 | 214.92 | 214.92 | 200.92 | - |
Dec 22, 2023 | 213.70 | 213.70 | 213.70 | 213.70 | 199.78 | - |
Dec 21, 2023 | 211.55 | 211.55 | 211.55 | 211.55 | 197.77 | - |
Dec 20, 2023 | 209.07 | 209.07 | 209.07 | 209.07 | 195.46 | - |
Dec 19, 2023 | 213.23 | 213.23 | 213.23 | 213.23 | 199.34 | - |
Dec 18, 2023 | 211.73 | 211.73 | 211.73 | 211.73 | 197.94 | - |
Dec 15, 2023 | 211.27 | 211.27 | 211.27 | 211.27 | 197.51 | - |
Dec 14, 2023 | 213.86 | 213.86 | 213.86 | 213.86 | 199.93 | - |
Dec 13, 2023 | 214.20 | 214.20 | 214.20 | 214.20 | 200.25 | - |
Dec 12, 2023 | 209.93 | 209.93 | 209.93 | 209.93 | 196.26 | - |
Dec 11, 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 195.20 | - |
Dec 8, 2023 | 208.18 | 208.18 | 208.18 | 208.18 | 194.62 | - |
Dec 7, 2023 | 208.23 | 208.23 | 208.23 | 208.23 | 194.67 | - |
Dec 6, 2023 | 208.11 | 208.11 | 208.11 | 208.11 | 194.56 | - |
Dec 5, 2023 | 207.57 | 207.57 | 207.57 | 207.57 | 194.05 | - |
Dec 4, 2023 | 208.55 | 208.55 | 208.55 | 208.55 | 194.97 | - |
Dec 1, 2023 | 208.01 | 208.01 | 208.01 | 208.01 | 194.46 | - |
Nov 30, 2023 | 206.47 | 206.47 | 206.47 | 206.47 | 193.02 | - |
Nov 29, 2023 | 203.63 | 203.63 | 203.63 | 203.63 | 190.37 | - |
Nov 28, 2023 | 202.94 | 202.94 | 202.94 | 202.94 | 189.72 | - |
Nov 27, 2023 | 204.28 | 204.28 | 204.28 | 204.28 | 190.98 | - |
Nov 24, 2023 | 205.89 | 205.89 | 205.89 | 205.89 | 192.48 | - |
Nov 22, 2023 | 204.51 | 204.51 | 204.51 | 204.51 | 191.19 | - |
Nov 21, 2023 | 203.52 | 203.52 | 203.52 | 203.52 | 190.27 | - |
Nov 20, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 189.78 | - |
Nov 17, 2023 | 201.93 | 201.93 | 201.93 | 201.93 | 188.78 | - |
Nov 16, 2023 | 201.19 | 201.19 | 201.19 | 201.19 | 188.09 | - |
Nov 15, 2023 | 201.30 | 201.30 | 201.30 | 201.30 | 188.19 | - |
Nov 14, 2023 | 201.69 | 201.69 | 201.69 | 201.69 | 188.56 | - |
Nov 13, 2023 | 198.87 | 198.87 | 198.87 | 198.87 | 185.92 | - |
Nov 10, 2023 | 197.47 | 197.47 | 197.47 | 197.47 | 184.61 | - |
Nov 9, 2023 | 197.47 | 197.47 | 197.47 | 197.47 | 184.61 | - |
Nov 8, 2023 | 200.62 | 200.62 | 200.62 | 200.62 | 187.56 | - |
Nov 7, 2023 | 201.14 | 201.14 | 201.14 | 201.14 | 188.04 | - |
Nov 6, 2023 | 200.59 | 200.59 | 200.59 | 200.59 | 187.53 | - |
Nov 3, 2023 | 200.13 | 200.13 | 200.13 | 200.13 | 187.10 | - |
Nov 2, 2023 | 198.46 | 198.46 | 198.46 | 198.46 | 185.54 | - |
Nov 1, 2023 | 196.18 | 196.18 | 196.18 | 196.18 | 183.40 | - |
Oct 31, 2023 | 195.24 | 195.24 | 195.24 | 195.24 | 182.53 | - |
Oct 30, 2023 | 194.19 | 194.19 | 194.19 | 194.19 | 181.54 | - |
Oct 27, 2023 | 193.26 | 193.26 | 193.26 | 193.26 | 180.68 | - |
Oct 26, 2023 | 196.15 | 196.15 | 196.15 | 196.15 | 183.38 | - |
Oct 25, 2023 | 197.89 | 197.89 | 197.89 | 197.89 | 185.00 | - |
Oct 24, 2023 | 200.14 | 200.14 | 200.14 | 200.14 | 187.11 | - |
Oct 23, 2023 | 199.25 | 199.25 | 199.25 | 199.25 | 186.27 | - |
Oct 20, 2023 | 200.78 | 200.78 | 200.78 | 200.78 | 187.71 | - |
Oct 19, 2023 | 200.73 | 200.73 | 200.73 | 200.73 | 187.66 | - |
Oct 18, 2023 | 203.67 | 203.67 | 203.67 | 203.67 | 190.41 | - |
Oct 17, 2023 | 207.13 | 207.13 | 207.13 | 207.13 | 193.64 | - |
Oct 16, 2023 | 207.38 | 207.38 | 207.38 | 207.38 | 193.88 | - |
Oct 13, 2023 | 205.56 | 205.56 | 205.56 | 205.56 | 192.17 | - |
Oct 12, 2023 | 204.97 | 204.97 | 204.97 | 204.97 | 191.62 | - |
Oct 11, 2023 | 206.96 | 206.96 | 206.96 | 206.96 | 193.48 | - |
Oct 10, 2023 | 207.31 | 207.31 | 207.31 | 207.31 | 193.81 | - |
Oct 9, 2023 | 205.65 | 205.65 | 205.65 | 205.65 | 192.26 | - |
Oct 6, 2023 | 205.47 | 205.47 | 205.47 | 205.47 | 192.09 | - |
Oct 5, 2023 | 203.40 | 203.40 | 203.40 | 203.40 | 190.15 | - |
Oct 4, 2023 | 201.32 | 201.32 | 201.32 | 201.32 | 188.21 | - |
Oct 3, 2023 | 200.61 | 200.61 | 200.61 | 200.61 | 187.55 | - |
Oct 2, 2023 | 202.84 | 202.84 | 202.84 | 202.84 | 189.63 | - |
Sep 29, 2023 | 203.83 | 203.83 | 203.83 | 203.83 | 190.56 | - |
Sep 28, 2023 | 204.98 | 204.98 | 204.98 | 204.98 | 191.63 | - |
Sep 27, 2023 | 203.89 | 203.89 | 203.89 | 203.89 | 190.61 | - |
Sep 26, 2023 | 204.30 | 204.30 | 204.30 | 204.30 | 191.00 | - |
Sep 25, 2023 | 206.16 | 206.16 | 206.16 | 206.16 | 192.74 | - |
Sep 22, 2023 | 205.33 | 205.33 | 205.33 | 205.33 | 191.96 | - |
Sep 21, 2023 | 205.76 | 205.76 | 205.76 | 205.76 | 192.36 | - |
Sep 20, 2023 | 208.31 | 208.31 | 208.31 | 208.31 | 194.74 | - |
Sep 19, 2023 | 208.46 | 208.46 | 208.46 | 208.46 | 194.89 | - |
Sep 18, 2023 | 208.52 | 208.52 | 208.52 | 208.52 | 194.94 | - |
Sep 15, 2023 | 209.90 | 209.90 | 209.90 | 209.90 | 196.23 | - |
Sep 14, 2023 | 210.95 | 210.95 | 210.95 | 210.95 | 197.21 | - |
Sep 13, 2023 | 210.32 | 210.32 | 210.32 | 210.32 | 196.62 | - |
Sep 12, 2023 | 210.83 | 210.83 | 210.83 | 210.83 | 197.10 | - |
Sep 11, 2023 | 210.88 | 210.88 | 210.88 | 210.88 | 197.15 | - |
Sep 8, 2023 | 210.15 | 210.15 | 210.15 | 210.15 | 196.47 | - |
Sep 7, 2023 | 210.60 | 210.60 | 210.60 | 210.60 | 196.89 | - |
Sep 6, 2023 | 209.97 | 209.97 | 209.97 | 209.97 | 196.30 | - |
Sep 5, 2023 | 210.82 | 210.82 | 210.82 | 210.82 | 197.09 | - |
Sep 1, 2023 | 212.87 | 212.87 | 212.87 | 212.87 | 199.01 | - |
Aug 31, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 198.19 | - |
Aug 30, 2023 | 213.74 | 213.74 | 213.74 | 213.74 | 199.82 | - |
Aug 29, 2023 | 214.01 | 214.01 | 214.01 | 214.01 | 200.07 | - |
Aug 28, 2023 | 212.12 | 212.12 | 212.12 | 212.12 | 198.31 | - |
Aug 25, 2023 | 211.10 | 211.10 | 211.10 | 211.10 | 197.35 | - |
Aug 24, 2023 | 209.80 | 209.80 | 209.80 | 209.80 | 196.14 | - |
Aug 23, 2023 | 212.06 | 212.06 | 212.06 | 212.06 | 198.25 | - |
Aug 22, 2023 | 210.58 | 210.58 | 210.58 | 210.58 | 196.87 | - |
Aug 21, 2023 | 211.33 | 211.33 | 211.33 | 211.33 | 197.57 | - |
Aug 18, 2023 | 209.66 | 209.66 | 209.66 | 209.66 | 196.01 | - |
Aug 17, 2023 | 209.66 | 209.66 | 209.66 | 209.66 | 196.01 | - |
Aug 16, 2023 | 210.87 | 210.87 | 210.87 | 210.87 | 197.14 | - |
Aug 15, 2023 | 212.65 | 212.65 | 212.65 | 212.65 | 198.80 | - |
Aug 14, 2023 | 213.92 | 213.92 | 213.92 | 213.92 | 199.99 | - |
Aug 11, 2023 | 213.10 | 213.10 | 213.10 | 213.10 | 199.22 | - |
Aug 10, 2023 | 212.06 | 212.06 | 212.06 | 212.06 | 198.25 | - |
Aug 9, 2023 | 211.98 | 211.98 | 211.98 | 211.98 | 198.18 | - |
Aug 8, 2023 | 211.68 | 211.68 | 211.68 | 211.68 | 197.90 | - |
Aug 7, 2023 | 210.07 | 210.07 | 210.07 | 210.07 | 196.39 | - |
Aug 4, 2023 | 209.09 | 209.09 | 209.09 | 209.09 | 195.47 | - |
Aug 3, 2023 | 209.87 | 209.87 | 209.87 | 209.87 | 196.20 | - |
Aug 2, 2023 | 211.05 | 211.05 | 211.05 | 211.05 | 197.31 | - |
Aug 1, 2023 | 212.14 | 212.14 | 212.14 | 212.14 | 198.33 | - |
Jul 31, 2023 | 213.57 | 213.57 | 213.57 | 213.57 | 199.66 | - |
Jul 28, 2023 | 213.85 | 213.85 | 213.85 | 213.85 | 199.92 | - |
Jul 27, 2023 | 212.03 | 212.03 | 212.03 | 212.03 | 198.22 | - |
Jul 26, 2023 | 213.73 | 213.73 | 213.73 | 213.73 | 199.81 | - |
Jul 25, 2023 | 214.01 | 214.01 | 214.01 | 214.01 | 200.07 | - |
Jul 24, 2023 | 214.22 | 214.22 | 214.22 | 214.22 | 200.27 | - |
Jul 21, 2023 | 215.66 | 215.66 | 215.66 | 215.66 | 201.62 | - |
Jul 20, 2023 | 213.62 | 213.62 | 213.62 | 213.62 | 199.71 | - |
Jul 19, 2023 | 212.59 | 212.59 | 212.59 | 212.59 | 198.75 | - |
Jul 18, 2023 | 211.22 | 211.22 | 211.22 | 211.22 | 197.47 | - |
Jul 17, 2023 | 209.61 | 209.61 | 209.61 | 209.61 | 195.96 | - |
Jul 14, 2023 | 209.97 | 209.97 | 209.97 | 209.97 | 196.30 | - |
Jul 13, 2023 | 208.01 | 208.01 | 208.01 | 208.01 | 194.46 | - |
Jul 12, 2023 | 207.12 | 207.12 | 207.12 | 207.12 | 193.63 | - |
Jul 11, 2023 | 207.26 | 207.26 | 207.26 | 207.26 | 193.76 | - |
Jul 10, 2023 | 207.84 | 207.84 | 207.84 | 207.84 | 194.31 | - |
Jul 7, 2023 | 205.95 | 205.95 | 205.95 | 205.95 | 192.54 | - |
Jul 6, 2023 | 208.11 | 208.11 | 208.11 | 208.11 | 194.56 | - |
Jul 5, 2023 | 210.38 | 210.38 | 210.38 | 210.38 | 196.68 | - |
Jul 3, 2023 | 210.48 | 210.48 | 210.48 | 210.48 | 196.77 | - |
Jun 30, 2023 | 213.66 | 213.66 | 213.66 | 213.66 | 199.75 | - |
Jun 29, 2023 | 211.53 | 211.53 | 211.53 | 211.53 | 197.76 | - |
Jun 28, 2023 | 211.13 | 211.13 | 211.13 | 211.13 | 197.38 | - |
Jun 27, 2023 | 211.13 | 211.13 | 211.13 | 211.13 | 197.38 | - |
Jun 26, 2023 | 211.55 | 211.55 | 211.55 | 211.55 | 197.77 | - |
Jun 23, 2023 | 213.16 | 213.16 | 213.16 | 213.16 | 199.28 | - |
Jun 22, 2023 | 214.82 | 214.82 | 214.82 | 214.82 | 200.83 | - |
Jun 21, 2023 | 214.29 | 214.29 | 214.29 | 214.29 | 200.34 | - |
Jun 20, 2023 | 214.28 | 214.28 | 214.28 | 214.28 | 200.33 | - |
Jun 16, 2023 | 215.22 | 215.22 | 215.22 | 215.22 | 201.21 | - |
Jun 15, 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 201.75 | - |
Jun 14, 2023 | 213.59 | 213.59 | 213.59 | 213.59 | 199.68 | - |
Jun 13, 2023 | 216.53 | 216.53 | 216.53 | 216.53 | 202.43 | - |
Jun 12, 2023 | 215.74 | 215.74 | 215.74 | 215.74 | 201.69 | - |
Jun 9, 2023 | 214.53 | 214.53 | 214.53 | 214.53 | 200.56 | - |
Jun 8, 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 199.60 | - |
Jun 7, 2023 | 211.42 | 211.42 | 211.42 | 211.42 | 197.65 | - |
Jun 6, 2023 | 212.96 | 212.96 | 212.96 | 212.96 | 199.09 | - |
Jun 5, 2023 | 213.70 | 213.70 | 213.70 | 213.70 | 199.78 | - |
Jun 2, 2023 | 212.76 | 212.76 | 212.76 | 212.76 | 198.91 | - |
Jun 1, 2023 | 210.07 | 210.07 | 210.07 | 210.07 | 196.39 | - |
May 31, 2023 | 207.52 | 207.52 | 207.52 | 207.52 | 194.01 | - |
May 30, 2023 | 206.12 | 206.12 | 206.12 | 206.12 | 192.70 | - |
May 26, 2023 | 208.21 | 208.21 | 208.21 | 208.21 | 194.65 | - |
May 25, 2023 | 208.01 | 208.01 | 208.01 | 208.01 | 194.46 | - |
May 24, 2023 | 210.49 | 210.49 | 210.49 | 210.49 | 196.78 | - |
May 23, 2023 | 212.70 | 212.70 | 212.70 | 212.70 | 198.85 | - |
May 22, 2023 | 214.86 | 214.86 | 214.86 | 214.86 | 200.87 | - |
May 19, 2023 | 214.33 | 214.33 | 214.33 | 214.33 | 200.37 | - |
May 18, 2023 | 212.89 | 212.89 | 212.89 | 212.89 | 199.03 | - |
Related Tickers
RYMNX Rydex Precious Metals A
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals H
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals A
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals C
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Fund
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Fund
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy C
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources III
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources R6
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock Fund
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews EM Sm Coms Instl
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Advisor Japan A
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure TR A
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure TR Ins
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+0.72%
TORCX Tortoise Energy Infrastructure TR C
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Fund
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Fund
102.29
+0.69%
BGRUX Baron Growth Fund
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Fund
36.51
+0.66%
BFGIX Baron Focused Growth Fund
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth Fund
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
KNPAX Kinetics Paradigm Adv A
81.01
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
KNPYX Kinetics Paradigm Instl
86.37
+0.63%
RYLDX Rydex Dow 2x Strategy A
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy C
132.75
+0.62%