Toronto - Delayed Quote CAD
Vanguard Canadian Aggregate Bond Index ETF (VAB.TO)
23.20
+0.15
+(0.65%)
At close: May 15 at 3:59:00 PM EDT
Currency in CAD 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 15, 2025 | 23.10 | 23.21 | 23.10 | 23.20 | 23.20 | 61,800 |
May 14, 2025 | 23.08 | 23.11 | 23.05 | 23.05 | 23.05 | 139,700 |
May 13, 2025 | 23.08 | 23.11 | 23.05 | 23.09 | 23.09 | 86,200 |
May 12, 2025 | 23.07 | 23.14 | 23.07 | 23.12 | 23.12 | 132,700 |
May 9, 2025 | 23.10 | 23.18 | 23.10 | 23.17 | 23.17 | 70,200 |
May 8, 2025 | 23.19 | 23.19 | 23.08 | 23.09 | 23.09 | 115,400 |
May 7, 2025 | 23.17 | 23.24 | 23.16 | 23.23 | 23.23 | 76,100 |
May 6, 2025 | 23.05 | 23.14 | 23.02 | 23.14 | 23.14 | 69,200 |
May 5, 2025 | 23.08 | 23.10 | 23.04 | 23.09 | 23.09 | 111,400 |
May 2, 2025 | 23.09 | 23.11 | 23.01 | 23.08 | 23.08 | 79,000 |
May 1, 2025 | 0.063 Dividend | |||||
May 1, 2025 | 23.16 | 23.18 | 23.10 | 23.17 | 23.17 | 146,900 |
Apr 30, 2025 | 23.20 | 23.30 | 23.19 | 23.25 | 23.19 | 126,600 |
Apr 29, 2025 | 23.13 | 23.20 | 23.12 | 23.19 | 23.13 | 34,900 |
Apr 28, 2025 | 23.04 | 23.13 | 23.04 | 23.12 | 23.06 | 50,200 |
Apr 25, 2025 | 23.11 | 23.12 | 23.08 | 23.10 | 23.04 | 29,700 |
Apr 24, 2025 | 23.06 | 23.11 | 23.02 | 23.10 | 23.04 | 37,400 |
Apr 23, 2025 | 23.19 | 23.19 | 22.97 | 23.00 | 22.94 | 61,100 |
Apr 22, 2025 | 23.06 | 23.06 | 23.01 | 23.05 | 22.99 | 51,900 |
Apr 21, 2025 | 23.08 | 23.11 | 22.97 | 23.00 | 22.94 | 81,800 |
Apr 17, 2025 | 23.21 | 23.22 | 23.13 | 23.14 | 23.08 | 48,300 |
Apr 16, 2025 | 23.20 | 23.22 | 23.12 | 23.22 | 23.16 | 52,500 |
Apr 15, 2025 | 23.11 | 23.17 | 23.10 | 23.16 | 23.10 | 42,700 |
Apr 14, 2025 | 22.99 | 23.13 | 22.99 | 23.13 | 23.07 | 46,400 |
Apr 11, 2025 | 22.92 | 22.95 | 22.84 | 22.90 | 22.84 | 66,100 |
Apr 10, 2025 | 22.99 | 23.07 | 22.93 | 22.95 | 22.89 | 114,100 |
Apr 9, 2025 | 23.10 | 23.10 | 22.80 | 23.03 | 22.97 | 365,600 |
Apr 8, 2025 | 23.14 | 23.25 | 23.10 | 23.16 | 23.10 | 167,900 |
Apr 7, 2025 | 23.44 | 23.45 | 23.19 | 23.20 | 23.14 | 363,600 |
Apr 4, 2025 | 23.55 | 23.65 | 23.48 | 23.49 | 23.43 | 333,700 |
Apr 3, 2025 | 23.56 | 23.56 | 23.44 | 23.44 | 23.38 | 123,000 |
Apr 2, 2025 | 23.57 | 23.58 | 23.40 | 23.50 | 23.44 | 35,800 |
Apr 1, 2025 | 0.065 Dividend | |||||
Apr 1, 2025 | 23.47 | 23.53 | 23.46 | 23.47 | 23.41 | 185,500 |
Mar 31, 2025 | 23.48 | 23.50 | 23.43 | 23.49 | 23.36 | 103,600 |
Mar 28, 2025 | 23.34 | 23.43 | 23.34 | 23.42 | 23.29 | 102,500 |
Mar 27, 2025 | 23.27 | 23.32 | 23.25 | 23.30 | 23.17 | 99,400 |
Mar 26, 2025 | 23.31 | 23.31 | 23.23 | 23.25 | 23.12 | 107,000 |
Mar 25, 2025 | 23.35 | 23.41 | 23.34 | 23.35 | 23.22 | 87,200 |
Mar 24, 2025 | 23.41 | 23.43 | 23.35 | 23.35 | 23.22 | 103,100 |
Mar 21, 2025 | 23.48 | 23.48 | 23.39 | 23.43 | 23.30 | 111,100 |
Mar 20, 2025 | 23.51 | 23.54 | 23.40 | 23.42 | 23.29 | 82,800 |
Mar 19, 2025 | 23.39 | 23.45 | 23.31 | 23.44 | 23.31 | 122,200 |
Mar 18, 2025 | 23.28 | 23.40 | 23.28 | 23.40 | 23.27 | 108,000 |
Mar 17, 2025 | 23.44 | 23.47 | 23.36 | 23.38 | 23.25 | 77,800 |
Mar 14, 2025 | 23.31 | 23.36 | 23.29 | 23.32 | 23.19 | 80,900 |
Mar 13, 2025 | 23.24 | 23.35 | 23.20 | 23.33 | 23.20 | 113,900 |
Mar 12, 2025 | 23.40 | 23.41 | 23.25 | 23.27 | 23.14 | 128,500 |
Mar 11, 2025 | 23.39 | 23.52 | 23.35 | 23.38 | 23.25 | 159,000 |
Mar 10, 2025 | 23.45 | 23.50 | 23.41 | 23.42 | 23.29 | 108,900 |
Mar 7, 2025 | 23.36 | 23.41 | 23.31 | 23.37 | 23.24 | 160,000 |
Mar 6, 2025 | 23.42 | 23.43 | 23.26 | 23.27 | 23.14 | 238,100 |
Mar 5, 2025 | 23.56 | 23.57 | 23.45 | 23.49 | 23.36 | 174,300 |
Mar 4, 2025 | 23.68 | 23.71 | 23.60 | 23.60 | 23.47 | 183,000 |
Mar 3, 2025 | 0.059 Dividend | |||||
Mar 3, 2025 | 23.51 | 23.70 | 23.45 | 23.70 | 23.57 | 303,900 |
Feb 28, 2025 | 23.53 | 23.62 | 23.53 | 23.61 | 23.42 | 105,100 |
Feb 27, 2025 | 23.49 | 23.54 | 23.48 | 23.51 | 23.32 | 116,500 |
Feb 26, 2025 | 23.50 | 23.52 | 23.45 | 23.50 | 23.31 | 62,100 |
Feb 25, 2025 | 23.46 | 23.51 | 23.43 | 23.50 | 23.31 | 85,300 |
Feb 24, 2025 | 23.24 | 23.36 | 23.24 | 23.36 | 23.17 | 130,500 |
Feb 21, 2025 | 23.19 | 23.35 | 23.19 | 23.32 | 23.13 | 131,100 |
Feb 20, 2025 | 23.19 | 23.21 | 23.14 | 23.15 | 22.97 | 54,200 |
Feb 19, 2025 | 23.15 | 23.22 | 23.15 | 23.22 | 23.04 | 63,700 |
Feb 18, 2025 | 23.20 | 23.24 | 23.18 | 23.20 | 23.02 | 215,900 |
Feb 14, 2025 | 23.33 | 23.37 | 23.31 | 23.34 | 23.15 | 106,300 |
Feb 13, 2025 | 23.24 | 23.37 | 23.24 | 23.32 | 23.13 | 102,600 |
Feb 12, 2025 | 23.20 | 23.22 | 23.17 | 23.20 | 23.02 | 141,600 |
Feb 11, 2025 | 23.31 | 23.34 | 23.31 | 23.32 | 23.13 | 109,500 |
Feb 10, 2025 | 23.44 | 23.45 | 23.37 | 23.39 | 23.20 | 81,900 |
Feb 7, 2025 | 23.42 | 23.43 | 23.35 | 23.37 | 23.18 | 116,400 |
Feb 6, 2025 | 23.56 | 23.56 | 23.48 | 23.56 | 23.37 | 132,900 |
Feb 5, 2025 | 23.54 | 23.60 | 23.54 | 23.58 | 23.39 | 62,400 |
Feb 4, 2025 | 23.37 | 23.51 | 23.37 | 23.50 | 23.31 | 108,500 |
Feb 3, 2025 | 0.085 Dividend | |||||
Feb 3, 2025 | 23.60 | 23.62 | 23.40 | 23.45 | 23.26 | 144,000 |
Jan 31, 2025 | 23.43 | 23.45 | 23.34 | 23.43 | 23.16 | 236,000 |
Jan 30, 2025 | 23.30 | 23.38 | 23.30 | 23.38 | 23.11 | 142,800 |
Jan 29, 2025 | 23.25 | 23.31 | 23.23 | 23.27 | 23.00 | 108,700 |
Jan 28, 2025 | 23.18 | 23.26 | 23.18 | 23.26 | 22.99 | 126,600 |
Jan 27, 2025 | 23.23 | 23.26 | 23.19 | 23.26 | 22.99 | 87,000 |
Jan 24, 2025 | 23.02 | 23.14 | 23.02 | 23.14 | 22.87 | 208,300 |
Jan 23, 2025 | 23.05 | 23.07 | 23.02 | 23.05 | 22.78 | 180,000 |
Jan 22, 2025 | 23.17 | 23.17 | 23.08 | 23.10 | 22.83 | 64,100 |
Jan 21, 2025 | 23.20 | 23.21 | 23.16 | 23.18 | 22.91 | 88,800 |
Jan 20, 2025 | 23.11 | 23.14 | 23.10 | 23.12 | 22.85 | 293,500 |
Jan 17, 2025 | 23.06 | 23.11 | 23.03 | 23.10 | 22.83 | 98,300 |
Jan 16, 2025 | 22.94 | 23.06 | 22.91 | 23.02 | 22.75 | 268,500 |
Jan 15, 2025 | 22.85 | 22.91 | 22.82 | 22.90 | 22.64 | 85,000 |
Jan 14, 2025 | 22.73 | 22.73 | 22.68 | 22.71 | 22.45 | 90,400 |
Jan 13, 2025 | 22.82 | 22.83 | 22.75 | 22.77 | 22.51 | 186,500 |
Jan 10, 2025 | 22.90 | 22.91 | 22.85 | 22.86 | 22.60 | 206,800 |
Jan 9, 2025 | 23.07 | 23.07 | 23.00 | 23.01 | 22.74 | 91,400 |
Jan 8, 2025 | 23.03 | 23.07 | 23.02 | 23.06 | 22.79 | 138,500 |
Jan 7, 2025 | 23.14 | 23.14 | 23.06 | 23.09 | 22.82 | 144,700 |
Jan 6, 2025 | 23.15 | 23.18 | 23.10 | 23.18 | 22.91 | 157,900 |
Jan 3, 2025 | 23.23 | 23.24 | 23.17 | 23.18 | 22.91 | 86,800 |
Jan 2, 2025 | 23.21 | 23.22 | 23.14 | 23.20 | 22.93 | 109,900 |
Dec 31, 2024 | 23.22 | 23.23 | 23.19 | 23.21 | 22.94 | 31,400 |
Dec 30, 2024 | 23.08 | 23.15 | 23.08 | 23.15 | 22.88 | 91,500 |
Dec 27, 2024 | 23.09 | 23.10 | 23.05 | 23.06 | 22.79 | 89,800 |
Dec 24, 2024 | 0.046 Dividend | |||||
Dec 24, 2024 | 23.02 | 23.08 | 23.00 | 23.07 | 22.80 | 91,500 |
Dec 23, 2024 | 23.15 | 23.15 | 23.10 | 23.14 | 22.83 | 68,900 |
Dec 20, 2024 | 23.08 | 23.17 | 23.07 | 23.14 | 22.83 | 76,800 |
Dec 19, 2024 | 23.07 | 23.09 | 23.00 | 23.05 | 22.74 | 158,700 |
Dec 18, 2024 | 23.34 | 23.34 | 23.21 | 23.23 | 22.92 | 143,600 |
Dec 17, 2024 | 23.34 | 23.36 | 23.31 | 23.34 | 23.02 | 91,500 |
Dec 16, 2024 | 23.28 | 23.29 | 23.20 | 23.28 | 22.97 | 85,300 |
Dec 13, 2024 | 23.31 | 23.32 | 23.25 | 23.29 | 22.98 | 112,800 |
Dec 12, 2024 | 23.34 | 23.36 | 23.30 | 23.31 | 22.99 | 140,000 |
Dec 11, 2024 | 23.53 | 23.55 | 23.38 | 23.41 | 23.09 | 128,200 |
Dec 10, 2024 | 23.44 | 23.51 | 23.43 | 23.48 | 23.16 | 90,000 |
Dec 9, 2024 | 23.54 | 23.54 | 23.47 | 23.47 | 23.15 | 114,800 |
Dec 6, 2024 | 23.50 | 23.56 | 23.50 | 23.54 | 23.22 | 82,100 |
Dec 5, 2024 | 23.34 | 23.41 | 23.34 | 23.40 | 23.08 | 110,700 |
Dec 4, 2024 | 23.27 | 23.40 | 23.26 | 23.40 | 23.08 | 102,700 |
Dec 3, 2024 | 23.35 | 23.38 | 23.30 | 23.32 | 23.00 | 72,800 |
Dec 2, 2024 | 0.06 Dividend | |||||
Dec 2, 2024 | 23.28 | 23.43 | 23.25 | 23.42 | 23.10 | 130,500 |
Nov 29, 2024 | 23.28 | 23.48 | 23.28 | 23.48 | 23.10 | 88,000 |
Nov 28, 2024 | 23.22 | 23.22 | 23.18 | 23.21 | 22.84 | 26,600 |
Nov 27, 2024 | 23.18 | 23.21 | 23.13 | 23.17 | 22.80 | 116,900 |
Nov 26, 2024 | 23.08 | 23.12 | 23.07 | 23.11 | 22.74 | 75,400 |
Nov 25, 2024 | 23.00 | 23.04 | 22.96 | 23.04 | 22.67 | 107,400 |
Nov 22, 2024 | 22.73 | 22.82 | 22.73 | 22.80 | 22.43 | 149,300 |
Nov 21, 2024 | 22.86 | 22.89 | 22.74 | 22.75 | 22.39 | 139,200 |
Nov 20, 2024 | 22.90 | 22.96 | 22.89 | 22.89 | 22.52 | 89,900 |
Nov 19, 2024 | 23.01 | 23.04 | 22.98 | 22.98 | 22.61 | 87,700 |
Nov 18, 2024 | 23.04 | 23.08 | 22.99 | 23.06 | 22.69 | 97,400 |
Nov 15, 2024 | 23.03 | 23.11 | 23.00 | 23.07 | 22.70 | 72,600 |
Nov 14, 2024 | 23.14 | 23.14 | 23.05 | 23.07 | 22.70 | 180,100 |
Nov 13, 2024 | 23.16 | 23.16 | 23.00 | 23.02 | 22.65 | 143,000 |
Nov 12, 2024 | 23.13 | 23.18 | 23.07 | 23.11 | 22.74 | 126,000 |
Nov 11, 2024 | 23.25 | 23.25 | 23.22 | 23.22 | 22.85 | 92,300 |
Nov 8, 2024 | 23.20 | 23.27 | 23.19 | 23.25 | 22.88 | 42,000 |
Nov 7, 2024 | 23.07 | 23.16 | 23.07 | 23.16 | 22.79 | 112,700 |
Nov 6, 2024 | 22.88 | 23.01 | 22.88 | 23.00 | 22.63 | 86,700 |
Nov 5, 2024 | 23.04 | 23.07 | 22.98 | 23.06 | 22.69 | 114,700 |
Nov 4, 2024 | 23.07 | 23.09 | 23.02 | 23.07 | 22.70 | 56,100 |
Nov 1, 2024 | 0.07 Dividend | |||||
Nov 1, 2024 | 23.08 | 23.08 | 22.96 | 22.98 | 22.61 | 147,900 |
Oct 31, 2024 | 23.09 | 23.15 | 23.05 | 23.13 | 22.69 | 47,200 |
Oct 30, 2024 | 23.10 | 23.16 | 23.06 | 23.07 | 22.63 | 83,600 |
Oct 29, 2024 | 22.96 | 23.05 | 22.95 | 23.05 | 22.61 | 117,800 |
Oct 28, 2024 | 23.03 | 23.05 | 22.97 | 23.02 | 22.58 | 63,700 |
Oct 25, 2024 | 23.08 | 23.08 | 22.96 | 22.96 | 22.52 | 137,500 |
Oct 24, 2024 | 22.98 | 23.04 | 22.97 | 23.00 | 22.56 | 138,600 |
Oct 23, 2024 | 23.01 | 23.04 | 22.99 | 22.99 | 22.55 | 83,400 |
Oct 22, 2024 | 23.06 | 23.06 | 23.01 | 23.05 | 22.61 | 65,000 |
Oct 21, 2024 | 23.11 | 23.11 | 23.01 | 23.01 | 22.57 | 74,200 |
Oct 18, 2024 | 23.17 | 23.18 | 23.15 | 23.16 | 22.72 | 128,500 |
Oct 17, 2024 | 23.17 | 23.17 | 23.11 | 23.14 | 22.70 | 105,100 |
Oct 16, 2024 | 23.23 | 23.26 | 23.22 | 23.23 | 22.79 | 120,100 |
Oct 15, 2024 | 23.12 | 23.18 | 23.09 | 23.17 | 22.73 | 172,200 |
Oct 11, 2024 | 22.97 | 23.07 | 22.96 | 23.05 | 22.61 | 89,700 |
Oct 10, 2024 | 22.98 | 23.01 | 22.94 | 23.00 | 22.56 | 54,500 |
Oct 9, 2024 | 22.94 | 22.97 | 22.91 | 22.97 | 22.53 | 125,300 |
Oct 8, 2024 | 22.95 | 22.98 | 22.93 | 22.98 | 22.54 | 102,400 |
Oct 7, 2024 | 22.91 | 22.96 | 22.91 | 22.96 | 22.52 | 119,900 |
Oct 4, 2024 | 23.00 | 23.05 | 22.99 | 23.00 | 22.56 | 90,500 |
Oct 3, 2024 | 23.19 | 23.22 | 23.14 | 23.16 | 22.72 | 138,200 |
Oct 2, 2024 | 23.25 | 23.29 | 23.25 | 23.27 | 22.83 | 82,300 |
Oct 1, 2024 | 0.058 Dividend | |||||
Oct 1, 2024 | 23.42 | 23.46 | 23.38 | 23.42 | 22.97 | 84,000 |
Sep 30, 2024 | 23.41 | 23.46 | 23.39 | 23.41 | 22.91 | 92,300 |
Sep 27, 2024 | 23.35 | 23.47 | 23.35 | 23.47 | 22.97 | 92,000 |
Sep 26, 2024 | 23.37 | 23.37 | 23.31 | 23.32 | 22.82 | 85,400 |
Sep 25, 2024 | 23.35 | 23.36 | 23.33 | 23.33 | 22.83 | 98,400 |
Sep 24, 2024 | 23.38 | 23.42 | 23.36 | 23.42 | 22.92 | 52,600 |
Sep 23, 2024 | 23.41 | 23.44 | 23.33 | 23.41 | 22.91 | 96,600 |
Sep 20, 2024 | 23.40 | 23.44 | 23.38 | 23.42 | 22.92 | 81,700 |
Sep 19, 2024 | 23.38 | 23.42 | 23.37 | 23.41 | 22.91 | 112,400 |
Sep 18, 2024 | 23.45 | 23.51 | 23.40 | 23.40 | 22.90 | 132,300 |
Sep 17, 2024 | 23.51 | 23.52 | 23.45 | 23.46 | 22.96 | 110,800 |
Sep 16, 2024 | 23.47 | 23.53 | 23.47 | 23.51 | 23.01 | 99,300 |
Sep 13, 2024 | 23.43 | 23.46 | 23.41 | 23.44 | 22.94 | 57,100 |
Sep 12, 2024 | 23.42 | 23.42 | 23.37 | 23.39 | 22.89 | 88,200 |
Sep 11, 2024 | 23.41 | 23.45 | 23.38 | 23.39 | 22.89 | 185,100 |
Sep 10, 2024 | 23.37 | 23.46 | 23.36 | 23.44 | 22.94 | 43,500 |
Sep 9, 2024 | 23.30 | 23.38 | 23.29 | 23.37 | 22.87 | 85,900 |
Sep 6, 2024 | 23.30 | 23.39 | 23.24 | 23.32 | 22.82 | 108,200 |
Sep 5, 2024 | 23.30 | 23.32 | 23.25 | 23.30 | 22.80 | 108,700 |
Sep 4, 2024 | 23.22 | 23.27 | 23.20 | 23.27 | 22.77 | 122,000 |
Sep 3, 2024 | 0.062 Dividend | |||||
Sep 3, 2024 | 23.10 | 23.16 | 23.09 | 23.15 | 22.65 | 134,400 |
Aug 30, 2024 | 23.10 | 23.12 | 23.06 | 23.07 | 22.51 | 92,300 |
Aug 29, 2024 | 23.13 | 23.14 | 23.09 | 23.10 | 22.54 | 42,800 |
Aug 28, 2024 | 23.23 | 23.23 | 23.19 | 23.20 | 22.64 | 58,400 |
Aug 27, 2024 | 23.18 | 23.24 | 23.16 | 23.23 | 22.67 | 90,800 |
Aug 26, 2024 | 23.26 | 23.27 | 23.22 | 23.24 | 22.68 | 60,800 |
Aug 23, 2024 | 23.22 | 23.30 | 23.21 | 23.28 | 22.72 | 99,200 |
Aug 22, 2024 | 23.24 | 23.24 | 23.16 | 23.19 | 22.63 | 148,100 |
Aug 21, 2024 | 23.28 | 23.33 | 23.24 | 23.29 | 22.73 | 141,200 |
Aug 20, 2024 | 23.27 | 23.30 | 23.25 | 23.30 | 22.74 | 76,900 |
Aug 19, 2024 | 23.17 | 23.20 | 23.16 | 23.18 | 22.62 | 110,200 |
Aug 16, 2024 | 23.18 | 23.20 | 23.15 | 23.19 | 22.63 | 43,600 |
Aug 15, 2024 | 23.17 | 23.19 | 23.13 | 23.16 | 22.60 | 48,800 |
Aug 14, 2024 | 23.23 | 23.28 | 23.23 | 23.26 | 22.70 | 27,100 |
Aug 13, 2024 | 23.20 | 23.22 | 23.17 | 23.21 | 22.65 | 39,100 |
Aug 12, 2024 | 23.08 | 23.15 | 23.07 | 23.15 | 22.59 | 134,800 |
Aug 9, 2024 | 23.10 | 23.11 | 23.08 | 23.10 | 22.54 | 66,700 |
Aug 8, 2024 | 22.97 | 23.01 | 22.96 | 22.98 | 22.43 | 51,200 |
Aug 7, 2024 | 23.00 | 23.05 | 22.97 | 23.01 | 22.46 | 111,900 |
Aug 6, 2024 | 23.21 | 23.21 | 23.06 | 23.06 | 22.50 | 123,100 |
Aug 2, 2024 | 23.22 | 23.29 | 23.21 | 23.28 | 22.72 | 100,300 |
Aug 1, 2024 | 0.068 Dividend | |||||
Aug 1, 2024 | 23.03 | 23.12 | 23.02 | 23.09 | 22.53 | 125,100 |
Jul 31, 2024 | 22.98 | 23.06 | 22.95 | 23.06 | 22.44 | 150,200 |
Jul 30, 2024 | 22.94 | 22.97 | 22.89 | 22.97 | 22.35 | 63,100 |
Jul 29, 2024 | 22.87 | 22.89 | 22.84 | 22.88 | 22.26 | 97,800 |
Jul 26, 2024 | 22.81 | 22.83 | 22.80 | 22.80 | 22.19 | 76,100 |
Jul 25, 2024 | 22.70 | 22.80 | 22.70 | 22.73 | 22.12 | 51,900 |
Jul 24, 2024 | 22.74 | 22.79 | 22.69 | 22.69 | 22.08 | 126,900 |
Jul 23, 2024 | 22.70 | 22.72 | 22.69 | 22.70 | 22.09 | 88,000 |
Jul 22, 2024 | 22.71 | 22.75 | 22.65 | 22.66 | 22.05 | 131,500 |
Jul 19, 2024 | 22.71 | 22.73 | 22.69 | 22.71 | 22.10 | 116,000 |
Jul 18, 2024 | 22.80 | 22.84 | 22.74 | 22.75 | 22.14 | 136,400 |
Jul 17, 2024 | 22.74 | 22.82 | 22.72 | 22.79 | 22.18 | 97,900 |
Jul 16, 2024 | 22.76 | 22.79 | 22.73 | 22.77 | 22.16 | 161,000 |
Jul 15, 2024 | 22.69 | 22.72 | 22.67 | 22.69 | 22.08 | 73,800 |
Jul 12, 2024 | 22.65 | 22.71 | 22.65 | 22.70 | 22.09 | 108,400 |
Jul 11, 2024 | 22.69 | 22.72 | 22.65 | 22.66 | 22.05 | 119,800 |
Jul 10, 2024 | 22.59 | 22.62 | 22.58 | 22.60 | 21.99 | 78,100 |
Jul 9, 2024 | 22.57 | 22.58 | 22.53 | 22.57 | 21.96 | 96,300 |
Jul 8, 2024 | 22.57 | 22.62 | 22.52 | 22.60 | 21.99 | 59,100 |
Jul 5, 2024 | 22.50 | 22.55 | 22.49 | 22.55 | 21.94 | 44,700 |
Jul 4, 2024 | 22.41 | 22.41 | 22.38 | 22.39 | 21.79 | 41,400 |
Jul 3, 2024 | 22.40 | 22.49 | 22.38 | 22.43 | 21.83 | 99,700 |
Jul 2, 2024 | 0.056 Dividend | |||||
Jul 2, 2024 | 22.40 | 22.41 | 22.34 | 22.38 | 21.78 | 62,900 |
Jun 28, 2024 | 22.65 | 22.68 | 22.58 | 22.59 | 21.93 | 68,200 |
Jun 27, 2024 | 22.59 | 22.63 | 22.59 | 22.61 | 21.95 | 126,300 |
Jun 26, 2024 | 22.65 | 22.65 | 22.60 | 22.60 | 21.94 | 47,900 |
Jun 25, 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.10 | 67,700 |
Jun 24, 2024 | 22.79 | 22.80 | 22.75 | 22.80 | 22.13 | 44,500 |
Jun 21, 2024 | 22.77 | 22.82 | 22.75 | 22.77 | 22.10 | 95,200 |
Jun 20, 2024 | 22.74 | 22.80 | 22.73 | 22.79 | 22.12 | 102,700 |
Jun 19, 2024 | 22.88 | 22.89 | 22.85 | 22.85 | 22.18 | 55,800 |
Jun 18, 2024 | 22.87 | 22.90 | 22.82 | 22.90 | 22.23 | 156,000 |
Jun 17, 2024 | 22.77 | 22.82 | 22.74 | 22.81 | 22.14 | 91,800 |
Jun 14, 2024 | 22.83 | 22.87 | 22.81 | 22.86 | 22.19 | 117,900 |
Jun 13, 2024 | 22.70 | 22.80 | 22.70 | 22.80 | 22.13 | 53,100 |
Jun 12, 2024 | 22.70 | 22.74 | 22.66 | 22.68 | 22.01 | 269,000 |
Jun 11, 2024 | 22.52 | 22.58 | 22.52 | 22.57 | 21.91 | 145,100 |
Jun 10, 2024 | 22.50 | 22.53 | 22.48 | 22.53 | 21.87 | 56,600 |
Jun 7, 2024 | 22.61 | 22.61 | 22.56 | 22.57 | 21.91 | 36,200 |
Jun 6, 2024 | 22.66 | 22.70 | 22.65 | 22.67 | 22.00 | 28,100 |
Jun 5, 2024 | 22.63 | 22.72 | 22.63 | 22.71 | 22.04 | 77,700 |
Jun 4, 2024 | 22.55 | 22.64 | 22.55 | 22.62 | 21.96 | 76,000 |
Jun 3, 2024 | 0.06 Dividend | |||||
Jun 3, 2024 | 22.37 | 22.50 | 22.37 | 22.50 | 21.84 | 98,400 |
May 31, 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 21.68 | 42,600 |
May 30, 2024 | 22.21 | 22.27 | 22.21 | 22.24 | 21.53 | 42,100 |
May 29, 2024 | 22.20 | 22.20 | 22.13 | 22.16 | 21.45 | 100,900 |
May 28, 2024 | 22.36 | 22.37 | 22.25 | 22.26 | 21.55 | 42,900 |
May 27, 2024 | 22.39 | 22.40 | 22.34 | 22.35 | 21.64 | 53,400 |
May 24, 2024 | 22.36 | 22.38 | 22.34 | 22.36 | 21.65 | 33,200 |
May 23, 2024 | 22.40 | 22.40 | 22.33 | 22.35 | 21.64 | 192,000 |
May 22, 2024 | 22.39 | 22.42 | 22.39 | 22.40 | 21.68 | 43,100 |
May 21, 2024 | 22.47 | 22.48 | 22.41 | 22.42 | 21.70 | 88,800 |
May 17, 2024 | 22.41 | 22.42 | 22.36 | 22.37 | 21.65 | 38,300 |
May 16, 2024 | 22.47 | 22.49 | 22.43 | 22.43 | 21.71 | 45,700 |
May 15, 2024 | 22.36 | 22.43 | 22.36 | 22.42 | 21.70 | 56,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%