NYSEArca - Nasdaq Real Time Price • USD
Vanguard Consumer Staples Index Fund ETF Shares (VDC)
As of 2:19 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 19, 2024 | 196.11 | 197.81 | 196.06 | 197.78 | 197.78 | 133,361 |
Apr 18, 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 196.26 | 90,000 |
Apr 17, 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 195.34 | 72,800 |
Apr 16, 2024 | 194.99 | 195.42 | 194.38 | 194.95 | 194.95 | 107,900 |
Apr 15, 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 194.57 | 129,200 |
Apr 12, 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 195.54 | 116,000 |
Apr 11, 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 197.59 | 50,200 |
Apr 10, 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 198.33 | 88,600 |
Apr 9, 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 199.36 | 93,300 |
Apr 8, 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 198.37 | 66,000 |
Apr 5, 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 198.52 | 61,700 |
Apr 4, 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 198.14 | 113,100 |
Apr 3, 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 199.02 | 74,200 |
Apr 2, 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 201.22 | 59,700 |
Apr 1, 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 202.43 | 99,400 |
Mar 28, 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 204.14 | 91,500 |
Mar 27, 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 203.87 | 96,700 |
Mar 26, 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 201.87 | 67,800 |
Mar 25, 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 201.63 | 78,400 |
Mar 22, 2024 | 0.86 Dividend | |||||
Mar 22, 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 202.33 | 65,200 |
Mar 21, 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 203.16 | 112,900 |
Mar 20, 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 203.06 | 67,400 |
Mar 19, 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 202.15 | 95,600 |
Mar 18, 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 201.43 | 72,100 |
Mar 15, 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 200.16 | 86,900 |
Mar 14, 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 200.23 | 83,100 |
Mar 13, 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 201.87 | 66,000 |
Mar 12, 2024 | 201.34 | 202.61 | 201.19 | 202.12 | 201.27 | 68,400 |
Mar 11, 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 200.04 | 76,900 |
Mar 8, 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 199.16 | 268,400 |
Mar 7, 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 200.64 | 185,100 |
Mar 6, 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 199.39 | 95,300 |
Mar 5, 2024 | 199.34 | 200.18 | 198.52 | 198.96 | 198.12 | 104,900 |
Mar 4, 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 197.52 | 99,500 |
Mar 1, 2024 | 198.02 | 198.50 | 197.14 | 198.26 | 197.42 | 85,400 |
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 197.48 | 332,700 |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 197.55 | 80,100 |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 197.20 | 70,700 |
Feb 26, 2024 | 198.47 | 198.56 | 197.73 | 198.01 | 197.17 | 92,000 |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 197.41 | 81,000 |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 196.61 | 82,800 |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 195.98 | 113,500 |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 195.57 | 129,600 |
Feb 16, 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 193.65 | 133,100 |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 193.49 | 84,000 |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 192.11 | 824,400 |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 192.23 | 859,600 |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 194.53 | 155,600 |
Feb 9, 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 192.94 | 68,600 |
Feb 8, 2024 | 194.93 | 195.99 | 194.55 | 195.40 | 194.57 | 94,000 |
Feb 7, 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 194.24 | 77,400 |
Feb 6, 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 194.62 | 81,000 |
Feb 5, 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 194.00 | 101,500 |
Feb 2, 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 195.36 | 130,600 |
Feb 1, 2024 | 192.94 | 196.62 | 192.38 | 196.60 | 195.77 | 151,400 |
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 191.95 | 734,300 |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 193.50 | 597,800 |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 192.45 | 177,600 |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 191.44 | 82,600 |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 190.68 | 75,400 |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 188.77 | 85,600 |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 191.08 | 88,100 |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 189.36 | 198,500 |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 190.03 | 168,400 |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 190.64 | 75,300 |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 190.79 | 122,900 |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 191.21 | 178,500 |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 192.14 | 93,900 |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 191.47 | 122,900 |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 191.56 | 111,400 |
Jan 9, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 191.82 | 117,000 |
Jan 8, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 191.29 | 100,700 |
Jan 5, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 189.80 | 107,700 |
Jan 4, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 190.37 | 107,100 |
Jan 3, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 190.63 | 76,600 |
Jan 2, 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 192.33 | 208,800 |
Dec 29, 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 190.15 | 108,700 |
Dec 28, 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 190.04 | 118,100 |
Dec 27, 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 189.89 | 96,700 |
Dec 26, 2023 | 188.93 | 190.26 | 188.77 | 189.96 | 189.16 | 101,400 |
Dec 22, 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 188.16 | 181,200 |
Dec 21, 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 187.01 | 142,900 |
Dec 20, 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 185.58 | 129,200 |
Dec 19, 2023 | 1.79 Dividend | |||||
Dec 19, 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 189.08 | 100,800 |
Dec 18, 2023 | 190.02 | 191.63 | 189.51 | 190.96 | 188.37 | 162,500 |
Dec 15, 2023 | 189.31 | 189.77 | 188.67 | 189.06 | 186.49 | 144,800 |
Dec 14, 2023 | 192.21 | 192.60 | 189.41 | 189.51 | 186.94 | 120,200 |
Dec 13, 2023 | 188.53 | 192.00 | 188.01 | 191.99 | 189.38 | 97,500 |
Dec 12, 2023 | 188.13 | 188.44 | 187.52 | 188.40 | 185.84 | 115,000 |
Dec 11, 2023 | 186.79 | 187.93 | 186.79 | 187.80 | 185.25 | 117,600 |
Dec 8, 2023 | 187.11 | 187.23 | 185.89 | 186.03 | 183.51 | 96,700 |
Dec 7, 2023 | 186.69 | 187.74 | 186.26 | 187.21 | 184.67 | 206,500 |
Dec 6, 2023 | 186.60 | 186.79 | 185.87 | 186.30 | 183.77 | 85,300 |
Dec 5, 2023 | 187.85 | 188.22 | 186.65 | 186.77 | 184.24 | 106,400 |
Dec 4, 2023 | 186.79 | 188.72 | 186.79 | 188.16 | 185.61 | 186,800 |
Dec 1, 2023 | 186.51 | 187.70 | 186.20 | 187.70 | 185.15 | 92,500 |
Nov 30, 2023 | 184.99 | 186.68 | 183.90 | 186.51 | 183.98 | 99,000 |
Nov 29, 2023 | 186.58 | 186.58 | 184.57 | 184.83 | 182.32 | 94,800 |
Nov 28, 2023 | 185.50 | 186.84 | 185.50 | 186.22 | 183.69 | 359,900 |
Nov 27, 2023 | 186.03 | 186.31 | 185.58 | 185.73 | 183.21 | 116,700 |
Nov 24, 2023 | 185.50 | 186.34 | 185.50 | 186.08 | 183.55 | 47,900 |
Nov 22, 2023 | 184.42 | 185.57 | 184.42 | 185.56 | 183.04 | 94,500 |
Nov 21, 2023 | 183.60 | 184.27 | 182.94 | 184.08 | 181.58 | 119,200 |
Nov 20, 2023 | 182.97 | 183.91 | 182.85 | 183.58 | 181.09 | 120,600 |
Nov 17, 2023 | 184.13 | 184.13 | 183.13 | 183.51 | 181.02 | 96,400 |
Nov 16, 2023 | 184.50 | 184.88 | 183.59 | 183.82 | 181.33 | 144,200 |
Nov 15, 2023 | 185.78 | 186.45 | 185.58 | 186.11 | 183.58 | 163,400 |
Nov 14, 2023 | 183.93 | 185.39 | 183.93 | 185.03 | 182.52 | 112,200 |
Nov 13, 2023 | 182.12 | 183.41 | 182.12 | 182.88 | 180.40 | 125,000 |
Nov 10, 2023 | 181.69 | 182.47 | 180.69 | 182.29 | 179.82 | 106,100 |
Nov 9, 2023 | 182.18 | 182.43 | 180.88 | 181.25 | 178.79 | 137,800 |
Nov 8, 2023 | 183.08 | 183.40 | 181.60 | 182.06 | 179.59 | 80,000 |
Nov 7, 2023 | 182.41 | 183.53 | 182.29 | 182.86 | 180.38 | 88,400 |
Nov 6, 2023 | 182.36 | 183.04 | 182.11 | 182.61 | 180.13 | 265,800 |
Nov 3, 2023 | 182.81 | 183.48 | 182.16 | 182.18 | 179.71 | 107,000 |
Nov 2, 2023 | 180.04 | 181.90 | 179.48 | 181.67 | 179.20 | 152,600 |
Nov 1, 2023 | 179.54 | 179.86 | 178.37 | 179.22 | 176.79 | 168,300 |
Oct 31, 2023 | 179.18 | 179.64 | 178.26 | 179.49 | 177.05 | 95,300 |
Oct 30, 2023 | 177.06 | 179.25 | 177.06 | 178.95 | 176.52 | 206,100 |
Oct 27, 2023 | 178.49 | 178.86 | 175.87 | 176.30 | 173.91 | 1,461,000 |
Oct 26, 2023 | 179.88 | 180.34 | 178.66 | 178.76 | 176.33 | 120,100 |
Oct 25, 2023 | 178.83 | 180.27 | 178.32 | 179.66 | 177.22 | 94,500 |
Oct 24, 2023 | 178.01 | 179.45 | 178.01 | 179.20 | 176.77 | 89,600 |
Oct 23, 2023 | 177.56 | 178.79 | 177.04 | 177.45 | 175.04 | 125,100 |
Oct 20, 2023 | 178.81 | 179.71 | 177.93 | 177.95 | 175.54 | 99,300 |
Oct 19, 2023 | 179.79 | 180.57 | 178.60 | 178.69 | 176.27 | 119,800 |
Oct 18, 2023 | 180.00 | 181.27 | 179.72 | 179.94 | 177.50 | 121,600 |
Oct 17, 2023 | 177.84 | 179.75 | 177.84 | 179.49 | 177.05 | 135,400 |
Oct 16, 2023 | 177.36 | 179.00 | 177.04 | 178.44 | 176.02 | 110,000 |
Oct 13, 2023 | 175.39 | 176.71 | 175.23 | 176.61 | 174.21 | 100,700 |
Oct 12, 2023 | 177.98 | 177.98 | 174.62 | 175.13 | 172.75 | 115,100 |
Oct 11, 2023 | 179.39 | 179.63 | 176.80 | 177.55 | 175.14 | 140,100 |
Oct 10, 2023 | 178.02 | 179.55 | 177.86 | 178.74 | 176.31 | 214,600 |
Oct 9, 2023 | 176.03 | 176.90 | 174.84 | 176.87 | 174.47 | 210,400 |
Oct 6, 2023 | 176.65 | 177.23 | 172.75 | 176.61 | 174.21 | 213,500 |
Oct 5, 2023 | 180.66 | 180.79 | 177.32 | 177.40 | 174.99 | 195,900 |
Oct 4, 2023 | 180.26 | 181.19 | 179.04 | 180.94 | 178.48 | 520,600 |
Oct 3, 2023 | 180.87 | 181.53 | 179.62 | 179.94 | 177.50 | 212,100 |
Oct 2, 2023 | 182.15 | 182.19 | 180.17 | 181.38 | 178.92 | 174,300 |
Sep 29, 2023 | 183.76 | 184.00 | 181.74 | 182.67 | 180.19 | 149,400 |
Sep 28, 2023 | 1.03 Dividend | |||||
Sep 28, 2023 | 182.88 | 183.57 | 182.40 | 182.99 | 180.51 | 141,700 |
Sep 27, 2023 | 184.77 | 185.25 | 182.66 | 183.65 | 180.14 | 277,500 |
Sep 26, 2023 | 185.78 | 186.03 | 184.87 | 184.87 | 181.34 | 105,900 |
Sep 25, 2023 | 186.72 | 186.83 | 185.74 | 186.48 | 182.92 | 246,400 |
Sep 22, 2023 | 188.32 | 188.68 | 187.15 | 187.30 | 183.72 | 120,600 |
Sep 21, 2023 | 190.09 | 190.28 | 188.16 | 188.16 | 184.57 | 112,600 |
Sep 20, 2023 | 190.80 | 191.71 | 190.12 | 190.44 | 186.80 | 98,900 |
Sep 19, 2023 | 190.54 | 190.69 | 189.56 | 190.27 | 186.64 | 94,400 |
Sep 18, 2023 | 191.30 | 191.36 | 190.14 | 190.86 | 187.22 | 80,500 |
Sep 15, 2023 | 192.14 | 192.53 | 190.71 | 190.72 | 187.08 | 71,100 |
Sep 14, 2023 | 191.00 | 192.42 | 190.89 | 192.28 | 188.61 | 103,200 |
Sep 13, 2023 | 190.07 | 190.75 | 189.79 | 190.32 | 186.69 | 51,200 |
Sep 12, 2023 | 191.35 | 191.44 | 189.73 | 190.06 | 186.43 | 67,900 |
Sep 11, 2023 | 190.01 | 191.34 | 190.01 | 191.07 | 187.42 | 71,000 |
Sep 8, 2023 | 189.33 | 189.58 | 188.95 | 189.53 | 185.91 | 131,000 |
Sep 7, 2023 | 189.04 | 189.92 | 188.51 | 189.31 | 185.69 | 116,400 |
Sep 6, 2023 | 188.99 | 189.33 | 188.29 | 188.60 | 185.00 | 101,200 |
Sep 5, 2023 | 190.68 | 190.95 | 189.04 | 189.04 | 185.43 | 99,900 |
Sep 1, 2023 | 193.11 | 193.25 | 190.40 | 190.85 | 187.21 | 67,800 |
Aug 31, 2023 | 192.92 | 193.32 | 192.46 | 192.46 | 188.78 | 68,700 |
Aug 30, 2023 | 192.97 | 193.62 | 192.74 | 193.20 | 189.51 | 104,400 |
Aug 29, 2023 | 191.97 | 192.93 | 191.22 | 192.84 | 189.16 | 113,600 |
Aug 28, 2023 | 191.69 | 192.25 | 191.36 | 191.95 | 188.28 | 89,200 |
Aug 25, 2023 | 190.52 | 191.52 | 189.81 | 191.10 | 187.45 | 86,000 |
Aug 24, 2023 | 190.93 | 192.39 | 189.80 | 189.80 | 186.18 | 144,300 |
Aug 23, 2023 | 190.63 | 191.38 | 190.52 | 191.38 | 187.73 | 240,500 |
Aug 22, 2023 | 190.77 | 190.77 | 189.94 | 190.07 | 186.44 | 117,500 |
Aug 21, 2023 | 191.98 | 192.20 | 190.31 | 191.03 | 187.38 | 165,600 |
Aug 18, 2023 | 191.04 | 192.57 | 190.90 | 192.27 | 188.60 | 129,700 |
Aug 17, 2023 | 193.74 | 193.93 | 191.19 | 191.48 | 187.82 | 129,800 |
Aug 16, 2023 | 194.53 | 195.16 | 193.26 | 193.36 | 189.67 | 120,000 |
Aug 15, 2023 | 195.43 | 195.72 | 193.87 | 193.97 | 190.27 | 200,500 |
Aug 14, 2023 | 197.02 | 197.51 | 195.60 | 196.06 | 192.32 | 149,100 |
Aug 11, 2023 | 196.46 | 197.25 | 196.26 | 196.91 | 193.15 | 100,800 |
Aug 10, 2023 | 197.56 | 198.51 | 196.17 | 196.46 | 192.71 | 86,500 |
Aug 9, 2023 | 196.86 | 197.79 | 196.48 | 196.75 | 192.99 | 89,600 |
Aug 8, 2023 | 197.68 | 197.89 | 195.98 | 196.58 | 192.83 | 68,200 |
Aug 7, 2023 | 196.49 | 198.19 | 196.49 | 198.01 | 194.23 | 91,400 |
Aug 4, 2023 | 198.32 | 198.89 | 196.24 | 196.29 | 192.54 | 66,400 |
Aug 3, 2023 | 198.47 | 198.87 | 198.10 | 198.19 | 194.41 | 69,200 |
Aug 2, 2023 | 197.14 | 199.66 | 197.09 | 198.33 | 194.54 | 99,600 |
Aug 1, 2023 | 198.63 | 199.29 | 197.70 | 197.92 | 194.14 | 69,100 |
Jul 31, 2023 | 199.68 | 199.94 | 198.17 | 198.80 | 195.00 | 230,400 |
Jul 28, 2023 | 199.18 | 200.34 | 199.18 | 199.63 | 195.82 | 62,200 |
Jul 27, 2023 | 199.66 | 200.10 | 197.62 | 197.62 | 193.85 | 79,100 |
Jul 26, 2023 | 198.54 | 199.88 | 198.47 | 199.50 | 195.69 | 57,700 |
Jul 25, 2023 | 198.83 | 199.02 | 198.01 | 199.01 | 195.21 | 81,800 |
Jul 24, 2023 | 198.19 | 199.18 | 198.06 | 198.83 | 195.03 | 84,900 |
Jul 21, 2023 | 197.88 | 198.70 | 197.77 | 198.07 | 194.29 | 81,300 |
Jul 20, 2023 | 196.13 | 197.69 | 195.88 | 197.45 | 193.68 | 119,800 |
Jul 19, 2023 | 194.74 | 196.15 | 194.66 | 195.89 | 192.15 | 170,000 |
Jul 18, 2023 | 194.31 | 195.84 | 193.75 | 194.17 | 190.46 | 102,500 |
Jul 17, 2023 | 194.20 | 194.99 | 193.66 | 194.40 | 190.69 | 902,400 |
Jul 14, 2023 | 194.21 | 195.03 | 193.62 | 194.83 | 191.11 | 753,800 |
Jul 13, 2023 | 194.00 | 194.56 | 193.11 | 194.19 | 190.48 | 106,200 |
Jul 12, 2023 | 193.53 | 193.96 | 193.14 | 193.46 | 189.77 | 190,800 |
Jul 11, 2023 | 192.89 | 193.34 | 191.99 | 193.01 | 189.32 | 100,700 |
Jul 10, 2023 | 192.82 | 194.39 | 192.45 | 192.64 | 188.96 | 89,200 |
Jul 7, 2023 | 194.42 | 194.42 | 192.52 | 192.53 | 188.85 | 121,700 |
Jul 6, 2023 | 194.57 | 195.06 | 193.95 | 194.91 | 191.19 | 140,900 |
Jul 5, 2023 | 195.44 | 195.80 | 194.92 | 195.69 | 191.95 | 127,500 |
Jul 3, 2023 | 194.29 | 195.88 | 193.92 | 195.88 | 192.14 | 63,800 |
Jun 30, 2023 | 193.20 | 194.82 | 193.20 | 194.45 | 190.74 | 89,800 |
Jun 29, 2023 | 1.39 Dividend | |||||
Jun 29, 2023 | 192.16 | 193.09 | 191.53 | 192.75 | 189.07 | 94,600 |
Jun 28, 2023 | 194.56 | 194.56 | 193.22 | 194.17 | 189.10 | 92,400 |
Jun 27, 2023 | 194.20 | 195.42 | 194.20 | 195.25 | 190.15 | 104,800 |
Jun 26, 2023 | 194.36 | 194.74 | 193.30 | 194.64 | 189.56 | 81,900 |
Jun 23, 2023 | 195.91 | 195.91 | 194.48 | 194.58 | 189.50 | 90,900 |
Jun 22, 2023 | 195.08 | 195.98 | 195.05 | 195.79 | 190.68 | 278,200 |
Jun 21, 2023 | 193.90 | 195.13 | 193.10 | 194.59 | 189.51 | 246,800 |
Jun 20, 2023 | 195.36 | 195.75 | 193.88 | 193.88 | 188.82 | 100,800 |
Jun 16, 2023 | 196.01 | 196.49 | 195.42 | 195.57 | 190.46 | 102,700 |
Jun 15, 2023 | 194.20 | 195.82 | 194.00 | 195.50 | 190.39 | 256,300 |
Jun 14, 2023 | 193.37 | 194.38 | 193.09 | 193.67 | 188.61 | 189,300 |
Jun 13, 2023 | 191.84 | 193.02 | 191.61 | 192.71 | 187.68 | 133,400 |
Jun 12, 2023 | 191.96 | 192.01 | 190.98 | 191.95 | 186.94 | 211,200 |
Jun 9, 2023 | 191.65 | 192.40 | 191.36 | 191.89 | 186.88 | 94,800 |
Jun 8, 2023 | 190.92 | 192.20 | 190.63 | 192.16 | 187.14 | 84,500 |
Jun 7, 2023 | 190.26 | 191.37 | 189.74 | 190.82 | 185.84 | 81,000 |
Jun 6, 2023 | 192.08 | 192.16 | 190.27 | 191.38 | 186.38 | 114,200 |
Jun 5, 2023 | 192.43 | 193.56 | 191.64 | 192.00 | 186.98 | 84,300 |
Jun 2, 2023 | 190.29 | 192.81 | 190.29 | 192.80 | 187.76 | 174,600 |
Jun 1, 2023 | 189.76 | 190.14 | 189.03 | 189.94 | 184.98 | 152,800 |
May 31, 2023 | 189.46 | 190.44 | 188.69 | 189.60 | 184.65 | 96,600 |
May 30, 2023 | 190.62 | 190.76 | 188.85 | 189.34 | 184.39 | 165,400 |
May 26, 2023 | 190.89 | 191.55 | 190.10 | 191.16 | 186.17 | 120,300 |
May 25, 2023 | 190.94 | 191.42 | 189.76 | 190.77 | 185.79 | 169,800 |
May 24, 2023 | 192.77 | 192.77 | 191.54 | 191.71 | 186.70 | 68,900 |
May 23, 2023 | 193.63 | 193.68 | 192.62 | 192.89 | 187.85 | 97,800 |
May 22, 2023 | 196.42 | 196.74 | 193.90 | 194.07 | 189.00 | 149,200 |
May 19, 2023 | 196.89 | 197.23 | 195.90 | 196.76 | 191.62 | 82,700 |
May 18, 2023 | 196.72 | 196.79 | 195.44 | 196.67 | 191.53 | 135,600 |
May 17, 2023 | 197.77 | 197.80 | 195.94 | 197.26 | 192.11 | 85,900 |
May 16, 2023 | 198.62 | 198.62 | 197.29 | 197.31 | 192.16 | 71,900 |
May 15, 2023 | 200.01 | 200.01 | 198.29 | 199.12 | 193.92 | 84,900 |
May 12, 2023 | 199.29 | 199.69 | 198.71 | 199.64 | 194.42 | 75,300 |
May 11, 2023 | 198.62 | 199.14 | 197.58 | 199.02 | 193.82 | 72,700 |
May 10, 2023 | 199.17 | 199.76 | 197.34 | 198.58 | 193.39 | 68,700 |
May 9, 2023 | 199.36 | 199.44 | 198.39 | 198.63 | 193.44 | 77,900 |
May 8, 2023 | 199.53 | 199.76 | 198.89 | 199.45 | 194.24 | 424,900 |
May 5, 2023 | 198.73 | 200.26 | 198.73 | 200.10 | 194.87 | 137,400 |
May 4, 2023 | 198.96 | 199.04 | 197.72 | 198.35 | 193.17 | 76,500 |
May 3, 2023 | 199.52 | 200.47 | 198.71 | 198.74 | 193.55 | 97,600 |
May 2, 2023 | 200.67 | 200.79 | 198.18 | 200.18 | 194.95 | 87,700 |
May 1, 2023 | 200.26 | 201.65 | 200.26 | 200.80 | 195.55 | 134,900 |
Apr 28, 2023 | 199.65 | 200.65 | 199.65 | 200.52 | 195.28 | 60,800 |
Apr 27, 2023 | 197.42 | 199.55 | 197.42 | 199.40 | 194.19 | 53,400 |
Apr 26, 2023 | 197.75 | 198.37 | 197.16 | 197.35 | 192.19 | 73,400 |
Apr 25, 2023 | 198.65 | 200.03 | 198.48 | 198.67 | 193.48 | 92,400 |
Apr 24, 2023 | 198.29 | 199.05 | 198.25 | 198.89 | 193.69 | 86,700 |
Apr 21, 2023 | 198.27 | 199.23 | 197.86 | 198.34 | 193.16 | 97,100 |
Apr 20, 2023 | 195.89 | 197.42 | 195.89 | 197.08 | 191.93 | 70,800 |
Apr 19, 2023 | 196.61 | 197.00 | 195.90 | 196.50 | 191.37 | 138,900 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.74
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
MLPX Global X MLP & Energy Infrastructure ETF
48.31
+1.68%
XLU Utilities Select Sector SPDR Fund
65.41
+1.50%
USAI Pacer American Energy Independence ETF
31.24
+1.54%
ENFR Alerian Energy Infrastructure ETF
25.15
+1.61%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.17
+1.50%
VPU Vanguard Utilities Index Fund ETF Shares
141.78
+1.62%
KIE SPDR S&P Insurance ETF
49.01
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
DVY iShares Select Dividend ETF
118.55
+1.43%
TUR iShares MSCI Turkey ETF
38.25
+1.45%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.24
+1.44%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.24
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
XLF Financial Select Sector SPDR Fund
40.34
+1.27%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.57
+1.23%
IYF iShares U.S. Financials ETF
91.14
+1.22%
GXG Global X MSCI Colombia ETF
24.99
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.17
+1.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
XLE Energy Select Sector SPDR Fund
94.95
+1.18%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.27
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.17%
VFH Vanguard Financials Index Fund ETF Shares
97.57
+1.21%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
IYG iShares U.S. Financial Services ETF
63.36
+1.12%
EWL iShares MSCI Switzerland ETF
45.68
+1.11%
VDE Vanguard Energy Index Fund ETF Shares
132.15
+1.13%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
GDX VanEck Gold Miners ETF
34.11
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
IYE iShares U.S. Energy ETF
49.57
+1.04%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
UTES Virtus Reaves Utilities ETF
47.81
+0.96%
IJS iShares S&P Small-Cap 600 Value ETF
95.41
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.10
+0.95%
SCHD Schwab U.S. Dividend Equity ETF
76.57
+1.00%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.91%
CCOR Core Alternative ETF
26.48
+0.91%
IYK iShares US Consumer Staples ETF
65.56
+0.91%
SLYV SPDR S&P 600 Small Cap Value ETF
77.04
+0.94%
ONEY SPDR Russell 1000 Yield Focus ETF
103.22
+0.88%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.00
+0.86%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
SDY SPDR S&P Dividend ETF
126.80
+0.92%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.80%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.10
+0.74%
MAGA Point Bridge America First ETF
43.96
+0.76%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.29
+0.75%
SPYV SPDR Portfolio S&P 500 Value ETF
47.79
+0.70%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
+0.75%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.45
+0.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IVE iShares S&P 500 Value ETF
178.29
+0.78%
SYLD Cambria Shareholder Yield ETF
69.33
+0.73%
IDOG ALPS International Sector Dividend Dogs ETF
29.12
+0.73%
EPU iShares MSCI Peru ETF
40.08
+0.51%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.71%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.31
+0.72%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.09
+0.70%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
VTV Vanguard Value Index Fund ETF Shares
155.86
+0.68%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.35
+0.72%
MGV Vanguard Mega Cap Value Index Fund
114.60
+0.76%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
EZM WisdomTree U.S. MidCap Earnings Fund
56.96
+0.68%
IFRA iShares U.S. Infrastructure ETF
41.67
+0.73%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
IAU iShares Gold Trust
45.31
+0.68%
IUSV iShares Core S&P U.S. Value ETF
86.21
+0.74%
DGRO iShares Core Dividend Growth ETF
55.69
+0.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.56
+0.70%
BIZD VanEck BDC Income ETF
16.48
+0.73%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
GLD SPDR Gold Shares
221.79
+0.66%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.16
+0.64%