NYSEArca - Delayed Quote • USD
Vanguard Health Care Index Fund ETF Shares (VHT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:20 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 | 266.97 | 267.21 | 265.83 | 267.11 | 267.11 | 124,800 |
May 16, 2024 | 267.04 | 267.50 | 266.20 | 266.99 | 266.99 | 136,300 |
May 15, 2024 | 264.66 | 267.50 | 264.66 | 267.23 | 267.23 | 108,700 |
May 14, 2024 | 262.43 | 263.56 | 261.85 | 263.28 | 263.28 | 78,500 |
May 13, 2024 | 262.89 | 263.26 | 261.82 | 262.17 | 262.17 | 130,600 |
May 10, 2024 | 262.51 | 263.25 | 262.04 | 262.19 | 262.19 | 392,600 |
May 9, 2024 | 260.06 | 262.14 | 260.06 | 262.05 | 262.05 | 114,200 |
May 8, 2024 | 261.17 | 261.43 | 259.55 | 259.75 | 259.75 | 177,100 |
May 7, 2024 | 259.76 | 261.36 | 259.74 | 261.06 | 261.06 | 115,500 |
May 6, 2024 | 258.97 | 259.20 | 257.84 | 259.16 | 259.16 | 107,700 |
May 3, 2024 | 258.89 | 258.90 | 256.95 | 258.02 | 258.02 | 86,500 |
May 2, 2024 | 258.56 | 258.93 | 255.67 | 257.14 | 257.14 | 100,800 |
May 1, 2024 | 255.28 | 259.72 | 255.01 | 257.28 | 257.28 | 168,000 |
Apr 30, 2024 | 257.19 | 257.84 | 256.04 | 256.04 | 256.04 | 122,600 |
Apr 29, 2024 | 255.78 | 257.25 | 255.39 | 256.54 | 256.54 | 94,500 |
Apr 26, 2024 | 254.47 | 256.07 | 254.36 | 255.32 | 255.32 | 124,700 |
Apr 25, 2024 | 256.60 | 257.07 | 253.83 | 255.24 | 255.24 | 123,900 |
Apr 24, 2024 | 257.89 | 257.89 | 256.11 | 257.26 | 257.26 | 139,300 |
Apr 23, 2024 | 256.58 | 258.62 | 255.93 | 257.82 | 257.82 | 96,900 |
Apr 22, 2024 | 254.14 | 256.50 | 253.51 | 254.53 | 254.53 | 115,700 |
Apr 19, 2024 | 253.72 | 254.28 | 252.45 | 253.33 | 253.33 | 140,500 |
Apr 18, 2024 | 253.17 | 254.33 | 252.46 | 252.83 | 252.83 | 132,400 |
Apr 17, 2024 | 255.00 | 255.41 | 252.84 | 253.13 | 253.13 | 130,900 |
Apr 16, 2024 | 255.40 | 255.40 | 253.59 | 253.81 | 253.81 | 343,400 |
Apr 15, 2024 | 256.75 | 257.58 | 253.28 | 253.59 | 253.59 | 265,900 |
Apr 12, 2024 | 257.45 | 257.62 | 253.89 | 254.77 | 254.77 | 418,000 |
Apr 11, 2024 | 260.57 | 260.57 | 258.00 | 258.62 | 258.62 | 230,400 |
Apr 10, 2024 | 260.00 | 260.68 | 258.79 | 259.74 | 259.74 | 144,000 |
Apr 9, 2024 | 262.57 | 263.05 | 261.19 | 262.95 | 262.95 | 140,400 |
Apr 8, 2024 | 262.38 | 262.38 | 261.33 | 261.72 | 261.72 | 106,700 |
Apr 5, 2024 | 259.97 | 263.28 | 259.54 | 262.38 | 262.38 | 198,400 |
Apr 4, 2024 | 265.26 | 265.50 | 259.91 | 260.22 | 260.22 | 134,400 |
Apr 3, 2024 | 264.00 | 265.34 | 263.15 | 263.78 | 263.78 | 128,800 |
Apr 2, 2024 | 264.86 | 264.86 | 262.60 | 263.75 | 263.75 | 299,000 |
Apr 1, 2024 | 270.65 | 270.65 | 267.25 | 268.18 | 268.18 | 128,400 |
Mar 28, 2024 | 270.98 | 271.53 | 270.52 | 270.52 | 270.52 | 125,000 |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 270.54 | 171,700 |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 266.90 | 112,400 |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 265.69 | 105,800 |
Mar 22, 2024 | 0.82 Dividend | |||||
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 266.16 | 146,000 |
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 266.79 | 137,700 |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 266.44 | 118,800 |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 266.75 | 118,700 |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 264.82 | 132,900 |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 265.03 | 508,100 |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 265.88 | 128,700 |
Mar 13, 2024 | 269.72 | 270.21 | 267.22 | 268.03 | 267.21 | 118,300 |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 268.18 | 121,200 |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 267.15 | 141,100 |
Mar 8, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 267.71 | 101,300 |
Mar 7, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 268.19 | 151,700 |
Mar 6, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 266.77 | 113,400 |
Mar 5, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 264.95 | 157,300 |
Mar 4, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 267.10 | 171,200 |
Mar 1, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 267.68 | 161,500 |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 264.60 | 193,000 |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 267.15 | 219,300 |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 268.79 | 143,600 |
Feb 26, 2024 | 270.08 | 271.01 | 269.05 | 269.29 | 268.47 | 345,500 |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 269.60 | 579,900 |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 268.32 | 123,900 |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 265.25 | 113,900 |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 264.66 | 192,000 |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 265.84 | 116,300 |
Feb 15, 2024 | 264.11 | 266.35 | 264.07 | 265.99 | 265.18 | 100,400 |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 263.05 | 126,900 |
Feb 13, 2024 | 262.39 | 263.82 | 259.79 | 261.35 | 260.55 | 161,300 |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 263.44 | 432,500 |
Feb 9, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 262.64 | 113,100 |
Feb 8, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 262.64 | 113,900 |
Feb 7, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 262.70 | 139,500 |
Feb 6, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 262.34 | 142,400 |
Feb 5, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 259.26 | 164,200 |
Feb 2, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 258.70 | 217,700 |
Feb 1, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 259.20 | 191,900 |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 255.85 | 644,100 |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 256.45 | 471,900 |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 256.36 | 182,600 |
Jan 26, 2024 | 255.39 | 255.85 | 254.86 | 255.00 | 254.22 | 133,900 |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 253.02 | 197,000 |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 253.28 | 209,400 |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 255.59 | 147,100 |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 255.79 | 212,900 |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 254.49 | 145,200 |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 254.21 | 367,300 |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 254.11 | 139,300 |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 254.99 | 167,600 |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 256.41 | 123,000 |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 257.05 | 154,300 |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 257.57 | 174,600 |
Jan 9, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 256.76 | 199,800 |
Jan 8, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 256.67 | 263,200 |
Jan 5, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 253.87 | 200,200 |
Jan 4, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 254.06 | 460,200 |
Jan 3, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 252.85 | 280,200 |
Jan 2, 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 253.80 | 236,600 |
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 249.93 | 153,400 |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 250.32 | 183,500 |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 249.71 | 171,000 |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 248.48 | 183,300 |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 247.62 | 171,200 |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 245.92 | 194,800 |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 242.60 | 235,700 |
Dec 19, 2023 | 0.90 Dividend | |||||
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 246.70 | 460,100 |
Dec 18, 2023 | 246.66 | 247.16 | 245.63 | 246.09 | 244.44 | 224,500 |
Dec 15, 2023 | 247.24 | 247.25 | 245.17 | 245.75 | 244.11 | 235,900 |
Dec 14, 2023 | 249.83 | 250.00 | 247.14 | 248.07 | 246.41 | 304,300 |
Dec 13, 2023 | 242.80 | 248.60 | 242.49 | 248.57 | 246.91 | 238,600 |
Dec 12, 2023 | 242.70 | 243.98 | 241.41 | 243.60 | 241.97 | 571,500 |
Dec 11, 2023 | 241.71 | 242.51 | 240.77 | 242.12 | 240.50 | 189,400 |
Dec 8, 2023 | 240.69 | 241.39 | 239.54 | 240.81 | 239.20 | 141,700 |
Dec 7, 2023 | 240.68 | 241.00 | 239.36 | 240.53 | 238.92 | 127,600 |
Dec 6, 2023 | 240.86 | 241.58 | 240.43 | 240.75 | 239.14 | 122,400 |
Dec 5, 2023 | 240.38 | 240.74 | 239.04 | 240.43 | 238.82 | 138,900 |
Dec 4, 2023 | 239.68 | 241.27 | 239.58 | 240.92 | 239.31 | 204,900 |
Dec 1, 2023 | 238.23 | 240.33 | 238.03 | 240.15 | 238.54 | 182,600 |
Nov 30, 2023 | 236.14 | 238.75 | 235.50 | 238.60 | 237.00 | 131,700 |
Nov 29, 2023 | 235.39 | 237.18 | 235.39 | 235.75 | 234.17 | 136,200 |
Nov 28, 2023 | 236.28 | 236.88 | 235.48 | 235.53 | 233.96 | 168,600 |
Nov 27, 2023 | 237.69 | 238.33 | 236.37 | 236.88 | 235.30 | 331,300 |
Nov 24, 2023 | 237.26 | 238.40 | 237.26 | 238.20 | 236.61 | 119,100 |
Nov 22, 2023 | 236.56 | 237.62 | 236.40 | 236.99 | 235.41 | 125,300 |
Nov 21, 2023 | 235.34 | 236.30 | 235.11 | 235.81 | 234.23 | 305,800 |
Nov 20, 2023 | 232.33 | 235.13 | 232.25 | 234.61 | 233.04 | 206,500 |
Nov 17, 2023 | 233.91 | 234.11 | 232.53 | 233.14 | 231.58 | 134,200 |
Nov 16, 2023 | 233.13 | 234.00 | 232.22 | 233.30 | 231.74 | 171,600 |
Nov 15, 2023 | 232.25 | 233.89 | 232.25 | 232.67 | 231.11 | 227,900 |
Nov 14, 2023 | 231.46 | 233.62 | 231.18 | 232.41 | 230.86 | 337,100 |
Nov 13, 2023 | 228.42 | 230.16 | 227.15 | 229.78 | 228.24 | 290,500 |
Nov 10, 2023 | 228.01 | 228.68 | 225.38 | 228.28 | 226.75 | 221,300 |
Nov 9, 2023 | 231.95 | 231.95 | 226.89 | 227.07 | 225.55 | 613,900 |
Nov 8, 2023 | 233.79 | 233.79 | 231.03 | 232.12 | 230.57 | 168,400 |
Nov 7, 2023 | 232.45 | 233.53 | 232.02 | 232.97 | 231.41 | 167,200 |
Nov 6, 2023 | 232.40 | 232.95 | 231.53 | 232.55 | 231.00 | 147,000 |
Nov 3, 2023 | 231.29 | 232.80 | 231.07 | 231.46 | 229.91 | 142,400 |
Nov 2, 2023 | 227.43 | 229.92 | 226.84 | 229.80 | 228.26 | 225,500 |
Nov 1, 2023 | 225.42 | 227.16 | 224.88 | 226.31 | 224.80 | 161,100 |
Oct 31, 2023 | 224.69 | 225.96 | 223.92 | 225.80 | 224.29 | 131,900 |
Oct 30, 2023 | 224.48 | 225.02 | 222.61 | 224.27 | 222.77 | 432,600 |
Oct 27, 2023 | 226.56 | 226.69 | 222.27 | 223.10 | 221.61 | 1,284,600 |
Oct 26, 2023 | 227.64 | 228.88 | 226.78 | 227.02 | 225.50 | 285,200 |
Oct 25, 2023 | 230.53 | 230.76 | 227.60 | 229.08 | 227.55 | 163,100 |
Oct 24, 2023 | 230.00 | 232.05 | 229.90 | 231.53 | 229.98 | 235,300 |
Oct 23, 2023 | 231.74 | 232.51 | 230.39 | 230.48 | 228.94 | 155,700 |
Oct 20, 2023 | 232.46 | 233.82 | 232.10 | 232.10 | 230.55 | 131,000 |
Oct 19, 2023 | 235.45 | 235.45 | 231.92 | 233.00 | 231.44 | 165,900 |
Oct 18, 2023 | 238.09 | 238.48 | 235.19 | 235.44 | 233.87 | 106,000 |
Oct 17, 2023 | 237.03 | 239.30 | 237.03 | 237.87 | 236.28 | 97,300 |
Oct 16, 2023 | 236.95 | 239.25 | 236.74 | 237.88 | 236.29 | 152,200 |
Oct 13, 2023 | 235.42 | 237.10 | 234.78 | 236.04 | 234.46 | 104,200 |
Oct 12, 2023 | 237.45 | 237.76 | 234.51 | 234.62 | 233.05 | 143,700 |
Oct 11, 2023 | 239.00 | 239.00 | 236.23 | 237.26 | 235.67 | 113,300 |
Oct 10, 2023 | 237.21 | 239.59 | 236.53 | 238.63 | 237.03 | 145,700 |
Oct 9, 2023 | 235.59 | 237.42 | 234.83 | 237.19 | 235.60 | 94,000 |
Oct 6, 2023 | 233.56 | 237.40 | 233.49 | 236.57 | 234.99 | 156,700 |
Oct 5, 2023 | 232.90 | 234.52 | 232.16 | 234.22 | 232.65 | 236,900 |
Oct 4, 2023 | 232.16 | 233.14 | 231.05 | 232.72 | 231.16 | 258,700 |
Oct 3, 2023 | 233.14 | 233.53 | 231.26 | 232.10 | 230.55 | 341,300 |
Oct 2, 2023 | 234.57 | 234.57 | 231.82 | 234.28 | 232.71 | 306,100 |
Sep 29, 2023 | 237.37 | 237.37 | 234.70 | 235.10 | 233.53 | 156,800 |
Sep 28, 2023 | 0.88 Dividend | |||||
Sep 28, 2023 | 235.99 | 237.37 | 235.99 | 236.68 | 235.10 | 186,000 |
Sep 27, 2023 | 237.95 | 238.28 | 234.75 | 236.52 | 234.07 | 264,400 |
Sep 26, 2023 | 238.38 | 239.12 | 237.27 | 237.48 | 235.02 | 178,500 |
Sep 25, 2023 | 237.86 | 239.23 | 237.12 | 239.12 | 236.64 | 125,400 |
Sep 22, 2023 | 238.72 | 239.47 | 237.93 | 238.05 | 235.58 | 139,600 |
Sep 21, 2023 | 240.29 | 240.45 | 238.53 | 238.53 | 236.06 | 118,500 |
Sep 20, 2023 | 241.95 | 242.82 | 240.98 | 240.98 | 238.48 | 96,700 |
Sep 19, 2023 | 240.88 | 241.67 | 239.81 | 241.20 | 238.70 | 99,100 |
Sep 18, 2023 | 242.02 | 242.15 | 240.40 | 241.05 | 238.55 | 222,300 |
Sep 15, 2023 | 243.37 | 244.09 | 241.65 | 241.88 | 239.37 | 129,900 |
Sep 14, 2023 | 244.42 | 244.58 | 243.27 | 243.62 | 241.09 | 114,400 |
Sep 13, 2023 | 242.90 | 244.20 | 242.70 | 243.30 | 240.78 | 116,700 |
Sep 12, 2023 | 243.03 | 244.00 | 242.01 | 243.13 | 240.61 | 125,600 |
Sep 11, 2023 | 242.21 | 244.11 | 241.89 | 243.78 | 241.25 | 125,500 |
Sep 8, 2023 | 241.98 | 242.70 | 241.54 | 241.90 | 239.39 | 145,600 |
Sep 7, 2023 | 242.05 | 243.09 | 241.75 | 242.13 | 239.62 | 133,000 |
Sep 6, 2023 | 242.69 | 242.83 | 240.50 | 241.46 | 238.96 | 204,800 |
Sep 5, 2023 | 245.32 | 245.46 | 242.74 | 242.83 | 240.31 | 176,900 |
Sep 1, 2023 | 246.16 | 246.60 | 244.91 | 245.26 | 242.72 | 203,800 |
Aug 31, 2023 | 247.28 | 247.44 | 244.44 | 244.44 | 241.91 | 253,600 |
Aug 30, 2023 | 247.39 | 248.33 | 246.91 | 247.06 | 244.50 | 188,800 |
Aug 29, 2023 | 245.04 | 247.00 | 244.95 | 246.94 | 244.38 | 130,200 |
Aug 28, 2023 | 244.94 | 245.90 | 243.90 | 244.72 | 242.18 | 243,500 |
Aug 25, 2023 | 242.96 | 245.00 | 242.23 | 244.27 | 241.74 | 497,000 |
Aug 24, 2023 | 244.19 | 245.74 | 242.38 | 242.52 | 240.01 | 163,800 |
Aug 23, 2023 | 245.02 | 245.74 | 244.02 | 244.40 | 241.87 | 143,100 |
Aug 22, 2023 | 244.05 | 244.76 | 243.54 | 243.73 | 241.20 | 306,800 |
Aug 21, 2023 | 243.85 | 244.72 | 243.35 | 244.42 | 241.89 | 124,100 |
Aug 18, 2023 | 243.12 | 244.58 | 243.12 | 244.04 | 241.51 | 125,100 |
Aug 17, 2023 | 245.25 | 245.95 | 243.80 | 243.88 | 241.35 | 297,700 |
Aug 16, 2023 | 247.58 | 248.42 | 246.00 | 246.04 | 243.49 | 163,100 |
Aug 15, 2023 | 248.21 | 249.07 | 247.88 | 248.06 | 245.49 | 191,100 |
Aug 14, 2023 | 248.17 | 249.51 | 247.95 | 248.99 | 246.41 | 133,300 |
Aug 11, 2023 | 246.73 | 248.66 | 246.55 | 248.34 | 245.76 | 278,600 |
Aug 10, 2023 | 247.89 | 249.98 | 246.73 | 246.94 | 244.38 | 183,600 |
Aug 9, 2023 | 247.36 | 248.44 | 246.81 | 247.12 | 244.56 | 615,200 |
Aug 8, 2023 | 246.99 | 247.50 | 245.63 | 247.30 | 244.74 | 192,200 |
Aug 7, 2023 | 243.96 | 245.82 | 243.96 | 245.57 | 243.02 | 136,900 |
Aug 4, 2023 | 244.36 | 245.71 | 243.05 | 243.54 | 241.01 | 193,500 |
Aug 3, 2023 | 244.87 | 244.87 | 244.00 | 244.09 | 241.56 | 195,600 |
Aug 2, 2023 | 245.48 | 247.03 | 245.01 | 245.60 | 243.05 | 117,400 |
Aug 1, 2023 | 246.85 | 247.41 | 245.39 | 245.93 | 243.38 | 118,200 |
Jul 31, 2023 | 248.61 | 248.61 | 246.49 | 247.34 | 244.78 | 239,500 |
Jul 28, 2023 | 248.87 | 249.34 | 247.62 | 248.88 | 246.30 | 153,500 |
Jul 27, 2023 | 250.14 | 251.00 | 247.71 | 247.88 | 245.31 | 227,300 |
Jul 26, 2023 | 248.41 | 250.58 | 248.21 | 249.68 | 247.09 | 123,200 |
Jul 25, 2023 | 248.41 | 250.85 | 248.13 | 249.73 | 247.14 | 112,400 |
Jul 24, 2023 | 250.92 | 251.49 | 249.75 | 249.96 | 247.37 | 189,000 |
Jul 21, 2023 | 248.79 | 251.50 | 248.56 | 250.77 | 248.17 | 193,300 |
Jul 20, 2023 | 246.33 | 249.33 | 246.33 | 248.33 | 245.75 | 172,200 |
Jul 19, 2023 | 245.23 | 246.99 | 245.14 | 245.19 | 242.65 | 428,900 |
Jul 18, 2023 | 242.75 | 245.12 | 242.42 | 244.20 | 241.67 | 194,900 |
Jul 17, 2023 | 243.08 | 243.38 | 241.96 | 242.64 | 240.12 | 833,500 |
Jul 14, 2023 | 242.00 | 244.30 | 241.89 | 243.68 | 241.15 | 666,500 |
Jul 13, 2023 | 241.00 | 241.50 | 240.20 | 240.37 | 237.88 | 420,900 |
Jul 12, 2023 | 241.39 | 241.63 | 239.96 | 240.25 | 237.76 | 132,200 |
Jul 11, 2023 | 240.31 | 241.17 | 239.62 | 240.70 | 238.20 | 109,600 |
Jul 10, 2023 | 238.23 | 240.66 | 238.23 | 240.63 | 238.13 | 169,900 |
Jul 7, 2023 | 239.44 | 240.27 | 238.07 | 238.23 | 235.76 | 187,800 |
Jul 6, 2023 | 241.12 | 241.57 | 239.93 | 240.54 | 238.05 | 184,100 |
Jul 5, 2023 | 242.58 | 243.22 | 242.00 | 242.71 | 240.19 | 216,800 |
Jul 3, 2023 | 243.97 | 243.97 | 242.05 | 242.93 | 240.41 | 97,100 |
Jun 30, 2023 | 243.60 | 245.56 | 243.60 | 244.82 | 242.28 | 173,900 |
Jun 29, 2023 | 0.88 Dividend | |||||
Jun 29, 2023 | 240.90 | 242.91 | 240.13 | 242.65 | 240.13 | 187,100 |
Jun 28, 2023 | 242.45 | 242.55 | 241.26 | 242.04 | 238.66 | 321,100 |
Jun 27, 2023 | 243.08 | 243.13 | 240.89 | 242.52 | 239.14 | 116,900 |
Jun 26, 2023 | 244.32 | 244.32 | 241.20 | 242.95 | 239.56 | 96,600 |
Jun 23, 2023 | 244.91 | 245.57 | 244.45 | 244.53 | 241.12 | 231,100 |
Jun 22, 2023 | 244.40 | 246.10 | 244.31 | 245.67 | 242.24 | 128,300 |
Jun 21, 2023 | 243.79 | 244.97 | 242.77 | 244.26 | 240.85 | 128,600 |
Jun 20, 2023 | 242.59 | 245.28 | 242.20 | 244.44 | 241.03 | 127,200 |
Jun 16, 2023 | 245.94 | 246.59 | 244.36 | 244.53 | 241.12 | 105,500 |
Jun 15, 2023 | 241.22 | 245.15 | 241.20 | 244.79 | 241.37 | 175,200 |
Jun 14, 2023 | 242.71 | 243.00 | 240.20 | 241.21 | 237.84 | 224,200 |
Jun 13, 2023 | 241.84 | 244.07 | 241.84 | 243.69 | 240.29 | 174,700 |
Jun 12, 2023 | 241.36 | 242.27 | 240.44 | 242.16 | 238.78 | 155,200 |
Jun 9, 2023 | 240.77 | 242.00 | 239.65 | 240.89 | 237.53 | 106,100 |
Jun 8, 2023 | 239.24 | 241.10 | 238.76 | 240.71 | 237.35 | 107,200 |
Jun 7, 2023 | 240.02 | 240.63 | 239.21 | 239.45 | 236.11 | 165,500 |
Jun 6, 2023 | 242.26 | 242.60 | 239.38 | 240.28 | 236.93 | 141,300 |
Jun 5, 2023 | 241.26 | 242.50 | 241.26 | 241.77 | 238.40 | 159,500 |
Jun 2, 2023 | 239.05 | 241.36 | 238.57 | 241.14 | 237.77 | 225,500 |
Jun 1, 2023 | 236.26 | 238.29 | 234.51 | 237.78 | 234.46 | 188,300 |
May 31, 2023 | 233.62 | 236.35 | 232.85 | 235.86 | 232.57 | 177,700 |
May 30, 2023 | 234.73 | 236.25 | 233.63 | 234.11 | 230.84 | 171,900 |
May 26, 2023 | 235.98 | 237.91 | 235.17 | 235.71 | 232.42 | 137,300 |
May 25, 2023 | 237.76 | 237.76 | 234.38 | 235.84 | 232.55 | 211,000 |
May 24, 2023 | 239.56 | 239.57 | 237.95 | 238.49 | 235.16 | 123,100 |
May 23, 2023 | 242.16 | 242.63 | 239.92 | 240.28 | 236.93 | 107,100 |
May 22, 2023 | 242.99 | 244.39 | 242.37 | 242.99 | 239.60 | 160,100 |
May 19, 2023 | 241.81 | 244.02 | 241.81 | 242.37 | 238.99 | 118,100 |
May 18, 2023 | 241.30 | 241.62 | 239.44 | 241.42 | 238.05 | 194,800 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%