NYSEArca - Nasdaq Real Time Price USD
Vanguard Information Technology Index Fund ETF Shares (VGT)
571.18
+6.67
+(1.18%)
At close: 4:00:00 PM EDT
571.10
-0.08
(-0.01%)
After hours: 5:20:25 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 8, 2025 | 571.36 | 576.73 | 566.76 | 571.18 | 571.18 | 732,960 |
May 7, 2025 | 560.08 | 567.15 | 555.00 | 564.51 | 564.51 | 392,700 |
May 6, 2025 | 555.55 | 563.70 | 553.87 | 558.93 | 558.93 | 440,100 |
May 5, 2025 | 562.63 | 568.00 | 562.25 | 563.70 | 563.70 | 517,500 |
May 2, 2025 | 565.17 | 570.19 | 563.05 | 567.54 | 567.54 | 547,500 |
May 1, 2025 | 562.75 | 568.25 | 558.83 | 559.15 | 559.15 | 590,100 |
Apr 30, 2025 | 537.51 | 551.15 | 533.20 | 549.45 | 549.45 | 425,800 |
Apr 29, 2025 | 543.48 | 550.72 | 542.69 | 548.15 | 548.15 | 357,500 |
Apr 28, 2025 | 546.26 | 548.72 | 537.58 | 545.51 | 545.51 | 427,900 |
Apr 25, 2025 | 537.15 | 547.87 | 536.42 | 546.55 | 546.55 | 505,700 |
Apr 24, 2025 | 523.53 | 538.98 | 523.02 | 538.39 | 538.39 | 597,600 |
Apr 23, 2025 | 523.99 | 529.71 | 517.23 | 518.88 | 518.88 | 656,500 |
Apr 22, 2025 | 498.30 | 507.08 | 496.05 | 503.85 | 503.85 | 680,500 |
Apr 21, 2025 | 497.42 | 498.07 | 484.86 | 491.75 | 491.75 | 768,700 |
Apr 17, 2025 | 511.04 | 511.04 | 502.36 | 505.53 | 505.53 | 514,500 |
Apr 16, 2025 | 511.77 | 517.03 | 498.74 | 507.75 | 507.75 | 797,000 |
Apr 15, 2025 | 524.49 | 529.89 | 523.33 | 525.79 | 525.79 | 642,700 |
Apr 14, 2025 | 536.49 | 537.47 | 518.67 | 523.81 | 523.81 | 801,100 |
Apr 11, 2025 | 506.88 | 522.10 | 503.24 | 520.14 | 520.14 | 721,700 |
Apr 10, 2025 | 516.06 | 519.63 | 492.26 | 509.77 | 509.77 | 1,221,100 |
Apr 9, 2025 | 470.71 | 537.89 | 470.51 | 533.78 | 533.78 | 2,101,300 |
Apr 8, 2025 | 499.59 | 505.50 | 461.52 | 470.37 | 470.37 | 1,566,300 |
Apr 7, 2025 | 457.47 | 503.34 | 451.00 | 479.96 | 479.96 | 2,741,200 |
Apr 4, 2025 | 494.26 | 498.00 | 476.31 | 478.60 | 478.60 | 2,784,300 |
Apr 3, 2025 | 523.52 | 525.90 | 510.58 | 511.50 | 511.50 | 1,767,200 |
Apr 2, 2025 | 539.05 | 556.23 | 538.90 | 551.44 | 551.44 | 449,200 |
Apr 1, 2025 | 540.00 | 547.55 | 535.75 | 546.94 | 546.94 | 496,500 |
Mar 31, 2025 | 532.79 | 543.16 | 526.90 | 542.38 | 542.38 | 893,900 |
Mar 28, 2025 | 554.56 | 556.41 | 541.14 | 543.24 | 543.24 | 797,500 |
Mar 27, 2025 | 559.87 | 562.00 | 554.30 | 557.24 | 557.24 | 464,100 |
Mar 26, 2025 | 575.18 | 575.94 | 560.82 | 563.20 | 563.20 | 510,800 |
Mar 25, 2025 | 0.729 Dividend | |||||
Mar 25, 2025 | 575.45 | 578.00 | 574.40 | 577.08 | 577.08 | 328,300 |
Mar 24, 2025 | 573.69 | 577.24 | 572.68 | 575.39 | 574.66 | 506,200 |
Mar 21, 2025 | 555.78 | 565.09 | 553.64 | 564.61 | 563.89 | 378,300 |
Mar 20, 2025 | 560.72 | 569.00 | 559.40 | 562.71 | 562.00 | 553,400 |
Mar 19, 2025 | 561.00 | 572.43 | 559.00 | 565.88 | 565.16 | 590,800 |
Mar 18, 2025 | 562.34 | 563.48 | 555.84 | 558.31 | 557.60 | 535,300 |
Mar 17, 2025 | 562.77 | 570.79 | 560.95 | 566.35 | 565.63 | 498,000 |
Mar 14, 2025 | 553.62 | 563.85 | 553.62 | 563.01 | 562.30 | 629,300 |
Mar 13, 2025 | 555.67 | 556.35 | 544.00 | 546.44 | 545.75 | 872,800 |
Mar 12, 2025 | 558.48 | 562.26 | 550.00 | 556.46 | 555.76 | 825,000 |
Mar 11, 2025 | 547.97 | 557.91 | 542.42 | 548.37 | 547.68 | 979,200 |
Mar 10, 2025 | 563.91 | 564.08 | 543.93 | 550.07 | 549.37 | 1,384,300 |
Mar 7, 2025 | 568.81 | 577.02 | 560.12 | 575.87 | 575.14 | 846,000 |
Mar 6, 2025 | 574.29 | 583.00 | 566.28 | 568.86 | 568.14 | 786,100 |
Mar 5, 2025 | 579.60 | 588.17 | 572.22 | 586.92 | 586.18 | 647,800 |
Mar 4, 2025 | 572.08 | 588.66 | 565.76 | 578.20 | 577.47 | 1,165,200 |
Mar 3, 2025 | 600.93 | 601.99 | 574.01 | 578.36 | 577.63 | 992,400 |
Feb 28, 2025 | 586.22 | 598.48 | 581.29 | 598.48 | 597.72 | 876,100 |
Feb 27, 2025 | 616.04 | 616.04 | 588.75 | 588.97 | 588.22 | 880,700 |
Feb 26, 2025 | 610.53 | 616.98 | 606.34 | 610.47 | 609.70 | 500,700 |
Feb 25, 2025 | 613.83 | 613.90 | 601.10 | 605.95 | 605.18 | 804,000 |
Feb 24, 2025 | 626.19 | 628.28 | 613.32 | 615.04 | 614.26 | 581,600 |
Feb 21, 2025 | 642.78 | 642.78 | 623.88 | 624.14 | 623.35 | 606,400 |
Feb 20, 2025 | 644.00 | 644.00 | 634.10 | 641.51 | 640.70 | 419,000 |
Feb 19, 2025 | 643.85 | 646.27 | 638.76 | 643.66 | 642.84 | 327,600 |
Feb 18, 2025 | 642.94 | 644.76 | 639.79 | 644.10 | 643.28 | 430,200 |
Feb 14, 2025 | 636.00 | 640.23 | 635.00 | 639.87 | 639.06 | 340,800 |
Feb 13, 2025 | 629.11 | 637.16 | 628.40 | 636.95 | 636.14 | 417,400 |
Feb 12, 2025 | 619.95 | 627.56 | 618.57 | 627.22 | 626.43 | 485,900 |
Feb 11, 2025 | 625.36 | 631.50 | 625.15 | 628.04 | 627.24 | 346,700 |
Feb 10, 2025 | 625.45 | 630.90 | 625.45 | 628.86 | 628.06 | 445,100 |
Feb 7, 2025 | 629.06 | 632.00 | 618.78 | 621.05 | 620.26 | 476,800 |
Feb 6, 2025 | 625.45 | 628.35 | 622.58 | 627.03 | 626.24 | 332,700 |
Feb 5, 2025 | 616.79 | 625.01 | 615.50 | 624.69 | 623.90 | 720,200 |
Feb 4, 2025 | 609.00 | 616.62 | 608.26 | 616.00 | 615.22 | 424,200 |
Feb 3, 2025 | 601.51 | 611.33 | 598.14 | 607.85 | 607.08 | 992,800 |
Jan 31, 2025 | 626.50 | 630.27 | 614.76 | 616.61 | 615.83 | 652,400 |
Jan 30, 2025 | 618.63 | 622.85 | 613.36 | 619.90 | 619.11 | 540,400 |
Jan 29, 2025 | 623.32 | 623.32 | 613.39 | 619.84 | 619.05 | 577,000 |
Jan 28, 2025 | 611.24 | 626.63 | 604.79 | 625.71 | 624.92 | 621,600 |
Jan 27, 2025 | 610.65 | 616.91 | 601.23 | 606.78 | 606.01 | 1,579,000 |
Jan 24, 2025 | 648.76 | 648.76 | 638.37 | 640.13 | 639.32 | 420,100 |
Jan 23, 2025 | 640.68 | 646.34 | 639.27 | 646.34 | 645.52 | 456,900 |
Jan 22, 2025 | 640.00 | 646.40 | 639.37 | 645.27 | 644.45 | 790,300 |
Jan 21, 2025 | 629.94 | 634.00 | 624.22 | 632.60 | 631.80 | 526,200 |
Jan 17, 2025 | 630.08 | 630.34 | 624.49 | 627.47 | 626.67 | 466,100 |
Jan 16, 2025 | 628.83 | 628.86 | 617.98 | 618.16 | 617.38 | 377,200 |
Jan 15, 2025 | 619.61 | 625.02 | 617.20 | 623.39 | 622.60 | 732,100 |
Jan 14, 2025 | 613.88 | 615.67 | 605.33 | 609.87 | 609.10 | 418,200 |
Jan 13, 2025 | 603.06 | 608.83 | 600.65 | 608.42 | 607.65 | 766,900 |
Jan 10, 2025 | 621.17 | 621.17 | 609.16 | 613.44 | 612.66 | 848,300 |
Jan 8, 2025 | 628.79 | 628.79 | 619.90 | 626.80 | 626.01 | 488,300 |
Jan 7, 2025 | 645.74 | 645.83 | 625.10 | 627.47 | 626.67 | 640,800 |
Jan 6, 2025 | 641.00 | 647.79 | 639.32 | 641.58 | 640.77 | 645,900 |
Jan 3, 2025 | 625.06 | 633.30 | 624.55 | 632.90 | 632.10 | 469,600 |
Jan 2, 2025 | 627.00 | 629.20 | 615.30 | 621.34 | 620.55 | 951,300 |
Dec 31, 2024 | 629.50 | 629.64 | 619.84 | 621.80 | 621.01 | 694,000 |
Dec 30, 2024 | 626.17 | 632.84 | 622.02 | 627.57 | 626.77 | 487,500 |
Dec 27, 2024 | 641.89 | 641.89 | 629.27 | 635.50 | 634.69 | 604,900 |
Dec 26, 2024 | 642.61 | 647.24 | 639.84 | 645.57 | 644.75 | 458,800 |
Dec 24, 2024 | 639.79 | 644.45 | 638.92 | 644.45 | 643.63 | 435,500 |
Dec 23, 2024 | 634.09 | 637.55 | 629.52 | 637.45 | 636.64 | 445,500 |
Dec 20, 2024 | 617.37 | 636.40 | 615.91 | 631.61 | 630.81 | 661,300 |
Dec 19, 2024 | 628.19 | 629.74 | 620.98 | 621.79 | 621.00 | 865,700 |
Dec 18, 2024 | 0.777 Dividend | |||||
Dec 18, 2024 | 645.60 | 647.53 | 619.13 | 621.26 | 620.47 | 1,065,700 |
Dec 17, 2024 | 643.49 | 645.79 | 639.55 | 643.98 | 642.39 | 429,900 |
Dec 16, 2024 | 641.69 | 648.66 | 640.22 | 647.97 | 646.37 | 428,300 |
Dec 13, 2024 | 644.35 | 646.20 | 635.50 | 640.43 | 638.85 | 355,000 |
Dec 12, 2024 | 636.77 | 639.94 | 634.91 | 637.42 | 635.84 | 307,000 |
Dec 11, 2024 | 636.38 | 642.14 | 633.55 | 640.20 | 638.62 | 455,400 |
Dec 10, 2024 | 638.62 | 639.95 | 628.40 | 630.55 | 628.99 | 557,600 |
Dec 9, 2024 | 642.68 | 644.10 | 638.17 | 639.73 | 638.15 | 664,800 |
Dec 6, 2024 | 642.99 | 646.49 | 642.35 | 644.54 | 642.95 | 337,600 |
Dec 5, 2024 | 644.60 | 644.79 | 640.60 | 641.21 | 639.62 | 431,500 |
Dec 4, 2024 | 639.74 | 644.59 | 638.53 | 644.43 | 642.84 | 491,700 |
Dec 3, 2024 | 626.70 | 631.81 | 625.00 | 631.63 | 630.07 | 305,100 |
Dec 2, 2024 | 623.54 | 630.67 | 623.12 | 628.37 | 626.82 | 432,200 |
Nov 29, 2024 | 618.50 | 623.85 | 617.86 | 622.25 | 620.71 | 211,100 |
Nov 27, 2024 | 620.81 | 620.81 | 610.50 | 616.76 | 615.24 | 417,200 |
Nov 26, 2024 | 623.66 | 626.21 | 621.17 | 623.17 | 621.63 | 356,600 |
Nov 25, 2024 | 626.46 | 627.57 | 619.00 | 621.29 | 619.75 | 697,900 |
Nov 22, 2024 | 618.91 | 622.04 | 617.02 | 621.58 | 620.04 | 536,900 |
Nov 21, 2024 | 619.56 | 623.26 | 609.50 | 619.28 | 617.75 | 463,000 |
Nov 20, 2024 | 612.96 | 612.98 | 604.26 | 612.82 | 611.31 | 378,800 |
Nov 19, 2024 | 601.62 | 612.44 | 601.00 | 612.17 | 610.66 | 414,100 |
Nov 18, 2024 | 602.95 | 607.26 | 599.90 | 604.72 | 603.23 | 430,300 |
Nov 15, 2024 | 611.66 | 611.66 | 600.31 | 602.95 | 601.46 | 613,900 |
Nov 14, 2024 | 621.29 | 622.64 | 616.68 | 617.98 | 616.45 | 360,600 |
Nov 13, 2024 | 622.00 | 625.63 | 619.21 | 620.50 | 618.97 | 709,600 |
Nov 12, 2024 | 621.99 | 624.11 | 618.18 | 623.01 | 621.47 | 404,800 |
Nov 11, 2024 | 625.89 | 625.89 | 618.19 | 621.92 | 620.38 | 431,800 |
Nov 8, 2024 | 625.33 | 626.45 | 622.11 | 624.47 | 622.93 | 430,800 |
Nov 7, 2024 | 617.85 | 625.73 | 617.50 | 625.57 | 624.02 | 533,000 |
Nov 6, 2024 | 606.96 | 614.16 | 605.37 | 613.01 | 611.49 | 641,800 |
Nov 5, 2024 | 587.35 | 594.66 | 587.35 | 594.39 | 592.92 | 314,200 |
Nov 4, 2024 | 586.90 | 590.39 | 583.34 | 585.90 | 584.45 | 363,900 |
Nov 1, 2024 | 583.36 | 591.00 | 583.00 | 586.47 | 585.02 | 416,100 |
Oct 31, 2024 | 595.76 | 595.76 | 582.00 | 582.30 | 580.86 | 742,800 |
Oct 30, 2024 | 606.25 | 608.04 | 601.66 | 602.32 | 600.83 | 388,200 |
Oct 29, 2024 | 604.00 | 612.05 | 601.52 | 610.32 | 608.81 | 420,000 |
Oct 28, 2024 | 606.36 | 606.36 | 602.87 | 603.19 | 601.70 | 330,100 |
Oct 25, 2024 | 601.91 | 608.58 | 600.96 | 601.96 | 600.47 | 410,800 |
Oct 24, 2024 | 599.59 | 600.49 | 595.32 | 599.12 | 597.64 | 273,700 |
Oct 23, 2024 | 604.00 | 604.88 | 591.64 | 597.09 | 595.61 | 447,900 |
Oct 22, 2024 | 604.05 | 608.38 | 602.09 | 606.51 | 605.01 | 384,600 |
Oct 21, 2024 | 601.83 | 607.00 | 600.84 | 606.93 | 605.43 | 347,800 |
Oct 18, 2024 | 605.61 | 605.61 | 602.58 | 603.56 | 602.07 | 304,700 |
Oct 17, 2024 | 607.22 | 607.95 | 601.24 | 601.49 | 600.00 | 379,000 |
Oct 16, 2024 | 599.08 | 600.06 | 592.44 | 599.13 | 597.65 | 279,800 |
Oct 15, 2024 | 608.85 | 610.06 | 594.73 | 596.92 | 595.44 | 455,300 |
Oct 14, 2024 | 604.36 | 609.43 | 604.16 | 607.88 | 606.38 | 393,000 |
Oct 11, 2024 | 597.09 | 601.66 | 596.75 | 600.44 | 598.96 | 320,800 |
Oct 10, 2024 | 593.98 | 599.60 | 592.22 | 598.59 | 597.11 | 507,600 |
Oct 9, 2024 | 591.62 | 598.59 | 590.57 | 598.05 | 596.57 | 468,700 |
Oct 8, 2024 | 584.67 | 592.31 | 583.80 | 591.43 | 589.97 | 333,000 |
Oct 7, 2024 | 582.24 | 586.24 | 579.86 | 580.84 | 579.40 | 358,800 |
Oct 4, 2024 | 585.93 | 585.93 | 578.26 | 585.04 | 583.59 | 354,800 |
Oct 3, 2024 | 573.83 | 582.01 | 573.56 | 577.64 | 576.21 | 329,100 |
Oct 2, 2024 | 571.47 | 578.15 | 568.03 | 575.38 | 573.96 | 288,000 |
Oct 1, 2024 | 585.00 | 585.00 | 568.25 | 571.78 | 570.37 | 608,500 |
Sep 30, 2024 | 582.28 | 586.85 | 579.50 | 586.52 | 585.07 | 538,700 |
Sep 27, 2024 | 0.917 Dividend | |||||
Sep 27, 2024 | 590.67 | 590.67 | 581.87 | 584.96 | 583.51 | 329,700 |
Sep 26, 2024 | 593.67 | 594.25 | 584.10 | 590.25 | 587.88 | 494,700 |
Sep 25, 2024 | 580.71 | 585.97 | 580.71 | 583.02 | 580.68 | 300,500 |
Sep 24, 2024 | 579.91 | 582.76 | 573.51 | 582.63 | 580.29 | 324,900 |
Sep 23, 2024 | 578.40 | 578.70 | 575.90 | 577.42 | 575.10 | 382,000 |
Sep 20, 2024 | 578.34 | 580.74 | 573.65 | 577.62 | 575.30 | 313,900 |
Sep 19, 2024 | 577.96 | 583.04 | 575.93 | 579.65 | 577.32 | 512,800 |
Sep 18, 2024 | 567.24 | 572.99 | 562.29 | 563.00 | 560.74 | 446,800 |
Sep 17, 2024 | 570.08 | 571.00 | 562.45 | 565.61 | 563.34 | 250,700 |
Sep 16, 2024 | 564.12 | 567.38 | 560.93 | 565.90 | 563.62 | 283,900 |
Sep 13, 2024 | 567.15 | 570.97 | 565.44 | 569.24 | 566.95 | 313,100 |
Sep 12, 2024 | 561.58 | 568.20 | 557.15 | 565.90 | 563.62 | 417,800 |
Sep 11, 2024 | 547.68 | 562.35 | 539.38 | 561.58 | 559.32 | 482,900 |
Sep 10, 2024 | 542.12 | 546.33 | 537.40 | 545.85 | 543.65 | 573,100 |
Sep 9, 2024 | 538.45 | 541.24 | 533.89 | 540.37 | 538.20 | 325,400 |
Sep 6, 2024 | 546.69 | 547.65 | 530.87 | 533.17 | 531.03 | 692,100 |
Sep 5, 2024 | 544.05 | 552.59 | 543.15 | 546.29 | 544.09 | 352,000 |
Sep 4, 2024 | 543.20 | 551.94 | 540.90 | 547.51 | 545.31 | 476,900 |
Sep 3, 2024 | 569.15 | 569.15 | 545.61 | 548.69 | 546.48 | 623,800 |
Aug 30, 2024 | 573.06 | 575.59 | 567.48 | 573.97 | 571.66 | 282,000 |
Aug 29, 2024 | 571.20 | 579.00 | 566.83 | 568.07 | 565.79 | 396,500 |
Aug 28, 2024 | 576.36 | 577.33 | 565.27 | 569.59 | 567.30 | 357,100 |
Aug 27, 2024 | 570.50 | 578.13 | 568.16 | 577.20 | 574.88 | 302,500 |
Aug 26, 2024 | 580.35 | 581.60 | 571.44 | 574.52 | 572.21 | 353,800 |
Aug 23, 2024 | 575.65 | 582.12 | 573.49 | 580.01 | 577.68 | 420,300 |
Aug 22, 2024 | 585.04 | 586.17 | 569.31 | 569.86 | 567.57 | 621,700 |
Aug 21, 2024 | 578.89 | 583.94 | 577.58 | 582.04 | 579.70 | 332,300 |
Aug 20, 2024 | 579.62 | 582.39 | 575.71 | 578.75 | 576.42 | 397,700 |
Aug 19, 2024 | 572.00 | 580.69 | 568.85 | 580.69 | 578.35 | 501,100 |
Aug 16, 2024 | 569.26 | 573.96 | 567.28 | 572.71 | 570.41 | 375,800 |
Aug 15, 2024 | 563.55 | 571.89 | 563.00 | 571.39 | 569.09 | 435,900 |
Aug 14, 2024 | 557.07 | 559.14 | 549.92 | 556.42 | 554.18 | 421,100 |
Aug 13, 2024 | 543.85 | 554.12 | 543.85 | 553.98 | 551.75 | 620,900 |
Aug 12, 2024 | 537.06 | 542.77 | 534.50 | 538.42 | 536.25 | 377,800 |
Aug 9, 2024 | 531.17 | 537.63 | 528.88 | 535.64 | 533.49 | 422,600 |
Aug 8, 2024 | 524.01 | 533.43 | 516.04 | 532.25 | 530.11 | 410,000 |
Aug 7, 2024 | 530.54 | 535.22 | 513.59 | 514.43 | 512.36 | 657,500 |
Aug 6, 2024 | 519.78 | 530.08 | 513.30 | 520.48 | 518.39 | 746,200 |
Aug 5, 2024 | 495.07 | 525.05 | 494.12 | 515.36 | 513.29 | 1,403,200 |
Aug 2, 2024 | 534.96 | 539.02 | 527.25 | 534.05 | 531.90 | 805,200 |
Aug 1, 2024 | 567.42 | 572.42 | 542.97 | 547.48 | 545.28 | 665,700 |
Jul 31, 2024 | 563.62 | 570.85 | 560.01 | 568.01 | 565.73 | 424,900 |
Jul 30, 2024 | 561.69 | 562.78 | 544.21 | 548.81 | 546.60 | 453,900 |
Jul 29, 2024 | 565.96 | 568.01 | 557.92 | 559.49 | 557.24 | 419,100 |
Jul 26, 2024 | 563.03 | 565.92 | 558.34 | 561.56 | 559.30 | 473,000 |
Jul 25, 2024 | 559.51 | 568.23 | 547.26 | 554.99 | 552.76 | 664,500 |
Jul 24, 2024 | 576.49 | 578.00 | 558.54 | 560.26 | 558.01 | 723,800 |
Jul 23, 2024 | 582.48 | 587.87 | 581.29 | 583.15 | 580.80 | 406,400 |
Jul 22, 2024 | 579.73 | 584.52 | 576.53 | 584.23 | 581.88 | 441,600 |
Jul 19, 2024 | 578.11 | 580.76 | 571.58 | 572.82 | 570.52 | 408,600 |
Jul 18, 2024 | 587.33 | 587.89 | 573.90 | 579.70 | 577.37 | 1,189,400 |
Jul 17, 2024 | 591.00 | 592.06 | 581.96 | 582.73 | 580.39 | 763,200 |
Jul 16, 2024 | 605.76 | 606.38 | 599.28 | 604.51 | 602.08 | 421,600 |
Jul 15, 2024 | 605.50 | 609.15 | 600.79 | 603.78 | 601.35 | 598,900 |
Jul 12, 2024 | 596.55 | 606.02 | 595.00 | 600.70 | 598.28 | 690,400 |
Jul 11, 2024 | 608.54 | 608.54 | 592.54 | 595.16 | 592.77 | 723,900 |
Jul 10, 2024 | 602.18 | 607.13 | 599.93 | 606.85 | 604.41 | 396,400 |
Jul 9, 2024 | 602.29 | 603.05 | 595.73 | 598.63 | 596.22 | 388,800 |
Jul 8, 2024 | 597.98 | 600.52 | 596.50 | 599.91 | 597.50 | 489,600 |
Jul 5, 2024 | 593.45 | 597.44 | 591.97 | 595.91 | 593.51 | 512,700 |
Jul 3, 2024 | 585.60 | 593.01 | 585.45 | 592.89 | 590.51 | 378,000 |
Jul 2, 2024 | 578.93 | 586.12 | 578.51 | 586.12 | 583.76 | 366,700 |
Jul 1, 2024 | 578.03 | 583.09 | 570.92 | 582.25 | 579.91 | 590,700 |
Jun 28, 2024 | 0.762 Dividend | |||||
Jun 28, 2024 | 580.30 | 586.11 | 576.00 | 576.59 | 574.27 | 380,400 |
Jun 27, 2024 | 576.25 | 579.73 | 575.62 | 577.56 | 574.48 | 497,300 |
Jun 26, 2024 | 575.15 | 577.95 | 572.83 | 576.41 | 573.33 | 564,700 |
Jun 25, 2024 | 570.32 | 575.41 | 568.43 | 575.26 | 572.19 | 310,000 |
Jun 24, 2024 | 574.54 | 575.99 | 566.94 | 567.14 | 564.11 | 526,300 |
Jun 21, 2024 | 579.06 | 582.15 | 573.73 | 577.74 | 574.66 | 483,300 |
Jun 20, 2024 | 592.80 | 593.10 | 578.21 | 580.75 | 577.65 | 616,800 |
Jun 18, 2024 | 587.01 | 590.18 | 585.69 | 588.82 | 585.68 | 466,200 |
Jun 17, 2024 | 580.90 | 588.67 | 578.42 | 586.47 | 583.34 | 417,700 |
Jun 14, 2024 | 576.44 | 579.75 | 575.09 | 579.41 | 576.32 | 389,300 |
Jun 13, 2024 | 578.99 | 580.15 | 573.31 | 577.17 | 574.09 | 408,400 |
Jun 12, 2024 | 566.19 | 577.35 | 565.57 | 571.52 | 568.47 | 440,600 |
Jun 11, 2024 | 550.64 | 559.49 | 549.82 | 559.49 | 556.50 | 480,300 |
Jun 10, 2024 | 547.53 | 553.37 | 547.00 | 551.75 | 548.81 | 322,900 |
Jun 7, 2024 | 549.00 | 551.69 | 546.72 | 549.85 | 546.92 | 292,100 |
Jun 6, 2024 | 553.02 | 553.98 | 547.95 | 549.89 | 546.96 | 382,800 |
Jun 5, 2024 | 542.99 | 551.90 | 541.83 | 551.45 | 548.51 | 491,900 |
Jun 4, 2024 | 537.00 | 538.71 | 533.79 | 537.75 | 534.88 | 311,700 |
Jun 3, 2024 | 539.97 | 540.00 | 530.21 | 537.42 | 534.55 | 386,300 |
May 31, 2024 | 537.06 | 537.06 | 522.65 | 534.61 | 531.76 | 546,000 |
May 30, 2024 | 543.32 | 543.86 | 532.87 | 535.08 | 532.22 | 547,400 |
May 29, 2024 | 545.13 | 549.81 | 544.20 | 548.00 | 545.08 | 312,500 |
May 28, 2024 | 549.68 | 551.82 | 546.45 | 549.92 | 546.99 | 372,900 |
May 24, 2024 | 541.18 | 545.91 | 539.68 | 545.23 | 542.32 | 286,700 |
May 23, 2024 | 549.09 | 549.26 | 537.69 | 539.98 | 537.10 | 519,100 |
May 22, 2024 | 540.84 | 542.19 | 536.57 | 539.94 | 537.06 | 475,100 |
May 21, 2024 | 536.94 | 540.37 | 535.74 | 539.81 | 536.93 | 272,500 |
May 20, 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 536.42 | 371,900 |
May 17, 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 529.71 | 312,300 |
May 16, 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 531.00 | 363,100 |
May 15, 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 533.26 | 356,200 |
May 14, 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 521.32 | 227,700 |
May 13, 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 516.01 | 274,700 |
May 10, 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 513.51 | 228,600 |
May 9, 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 512.16 | 387,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.32
+4.61%
BLCN Siren Nasdaq NexGen Economy ETF
21.04
+4.21%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.13
+3.39%
QTUM Defiance Quantum ETF
79.73
+3.30%
FBZ First Trust Brazil AlphaDEX Fund
10.98
+3.10%
TUR iShares MSCI Turkey ETF
31.19
+2.90%
PKB Invesco Building & Construction ETF
75.38
+2.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.20
+2.68%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.85
+2.66%
JDIV JPMorgan Dividend Leaders ETF
48.39
+0.28%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.59
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
111.25
+2.23%
PSC Principal U.S. Small-Cap ETF
49.90
+2.22%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+2.21%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.33
+2.19%
EES WisdomTree U.S. SmallCap Earnings Fund
48.62
+2.17%
PHO Invesco Water Resources ETF
66.78
+2.09%
GXG Global X MSCI Colombia ETF
28.37
+2.05%
KCE SPDR S&P Capital Markets ETF
131.30
+2.04%
QLD ProShares Ultra QQQ
93.24
+1.99%
XAR SPDR S&P Aerospace & Defense ETF
178.73
+1.98%
PSI Invesco Semiconductors ETF
48.82
+1.96%
ITA iShares U.S. Aerospace & Defense ETF
163.44
+1.95%
IWP iShares Russell Mid-Cap Growth ETF
126.78
+1.94%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.07
+1.91%
PAVE Global X U.S. Infrastructure Development ETF
40.05
+1.86%
SYLD Cambria Shareholder Yield ETF
62.39
+1.84%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.37
+1.82%
FLLA Franklin FTSE Latin America ETF
20.99
+1.81%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.45
+1.80%
FIW First Trust Water ETF
103.37
+1.75%
ITB iShares U.S. Home Construction ETF
92.72
+1.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.55
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.68
+1.74%
XHB SPDR S&P Homebuilders ETF
96.75
+1.74%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.67
+1.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.85
+1.72%
PPA Invesco Aerospace & Defense ETF
126.57
+1.71%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.66
+1.71%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.86
+1.70%
TBLU Tortoise Global Water ESG Fund
49.95
+1.69%
VB Vanguard Small-Cap Index Fund ETF Shares
223.63
+1.66%
IGV iShares Expanded Tech-Software Sector ETF
100.41
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.59
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.02
+1.63%
SPHB Invesco S&P 500 High Beta ETF
83.09
+1.63%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.29
+1.59%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
185.57
+1.58%
SPGP Invesco S&P 500 GARP ETF
99.05
+1.57%
BFOR Barron's 400 ETF
71.73
+1.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
334.74
+1.53%
GRPM Invesco S&P MidCap 400 GARP ETF
103.65
+1.50%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.45
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.93
+1.48%
FIDU Fidelity MSCI Industrials Index ETF
71.32
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.75
+1.47%
VDE Vanguard Energy Index Fund ETF Shares
114.18
+1.44%
FSCS First Trust SMID Capital Strength ETF
35.06
+1.43%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.09
+1.42%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.10
+1.41%
FENY Fidelity MSCI Energy Index ETF
22.49
+1.40%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.86
+1.39%
HYHG ProShares High Yield—Interest Rate Hedged
63.83
+1.39%
VAW Vanguard Materials Index Fund ETF Shares
186.63
+1.39%
XLI The Industrial Select Sector SPDR Fund
136.00
+1.38%
XNTK SPDR NYSE Technology ETF
204.81
+1.38%
IETC iShares U.S. Tech Independence Focused ETF
81.87
+1.37%
EVX VanEck Environmental Services ETF
36.20
+1.37%
RWK Invesco S&P MidCap 400 Revenue ETF
109.70
+1.36%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.87
+1.35%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.67
+1.34%
XLB The Materials Select Sector SPDR Fund
84.34
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.41
+1.32%
XLE The Energy Select Sector SPDR Fund
81.61
+1.32%
IWR iShares Russell Mid-Cap ETF
86.68
+1.31%
EZM WisdomTree U.S. MidCap Earnings Fund
59.04
+1.30%
FOVL iShares Focused Value Factor ETF
69.22
+1.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.29%
FMAT Fidelity MSCI Materials Index ETF
47.79
+1.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.52
+1.27%
ECH iShares MSCI Chile ETF
32.15
+1.26%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.07
+1.26%
MAGA Point Bridge America First ETF
47.85
+1.24%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.44
+1.24%
ICVT iShares Convertible Bond ETF
86.26
+1.21%
JVAL JPMorgan U.S. Value Factor ETF
41.01
+1.19%
XLY The Consumer Discretionary Select Sector SPDR Fund
201.44
+1.18%
SSPY Stratified LargeCap Index ETF
78.02
+0.71%
XMHQ Invesco S&P MidCap Quality ETF
95.37
+1.16%
FTEC Fidelity MSCI Information Technology Index ETF
169.88
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.81
+1.15%
IYW iShares U.S. Technology ETF
148.43
+1.14%
FILL iShares MSCI Global Energy Producers ETF
22.39
+1.13%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+1.12%
RDVY First Trust Rising Dividend Achievers ETF
58.85
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
256.43
+1.12%
AIQ Global X Artificial Intelligence & Technology ETF
38.31
+1.11%
USCI United States Commodity Index Fund, LP
69.52
+1.11%
FSMD Fidelity Small-Mid Multifactor ETF
39.64
+1.10%