NYSEArca - Delayed Quote USD
Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)
363.30
+13.26
+(3.79%)
At close: May 12 at 4:00:00 PM EDT
363.19
-0.11
(-0.03%)
After hours: May 12 at 7:55:24 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 12, 2025 | 362.88 | 363.50 | 358.91 | 363.30 | 363.30 | 367,807 |
May 9, 2025 | 351.77 | 352.45 | 348.52 | 350.04 | 350.04 | 164,000 |
May 8, 2025 | 351.29 | 353.68 | 347.88 | 350.63 | 350.63 | 282,300 |
May 7, 2025 | 347.43 | 349.37 | 343.75 | 348.00 | 348.00 | 270,300 |
May 6, 2025 | 345.77 | 349.40 | 344.88 | 346.73 | 346.73 | 166,600 |
May 5, 2025 | 348.85 | 352.21 | 348.45 | 350.35 | 350.35 | 154,200 |
May 2, 2025 | 350.06 | 353.20 | 349.00 | 351.83 | 351.83 | 210,600 |
May 1, 2025 | 347.24 | 349.61 | 345.00 | 345.00 | 345.00 | 280,300 |
Apr 30, 2025 | 335.42 | 342.42 | 332.12 | 340.75 | 340.75 | 205,400 |
Apr 29, 2025 | 337.92 | 342.02 | 337.47 | 341.41 | 341.41 | 184,200 |
Apr 28, 2025 | 339.85 | 341.00 | 334.85 | 338.81 | 338.81 | 176,600 |
Apr 25, 2025 | 335.69 | 340.03 | 334.55 | 339.33 | 339.33 | 251,500 |
Apr 24, 2025 | 327.03 | 334.82 | 326.47 | 334.76 | 334.76 | 247,200 |
Apr 23, 2025 | 329.20 | 332.27 | 324.66 | 325.87 | 325.87 | 354,800 |
Apr 22, 2025 | 313.78 | 320.00 | 312.87 | 318.56 | 318.56 | 218,400 |
Apr 21, 2025 | 314.67 | 314.99 | 306.10 | 309.91 | 309.91 | 379,900 |
Apr 17, 2025 | 321.51 | 321.66 | 316.99 | 318.87 | 318.87 | 220,900 |
Apr 16, 2025 | 321.88 | 324.45 | 314.28 | 318.80 | 318.80 | 359,500 |
Apr 15, 2025 | 328.63 | 331.24 | 327.24 | 327.81 | 327.81 | 188,500 |
Apr 14, 2025 | 332.78 | 333.64 | 325.00 | 328.29 | 328.29 | 488,300 |
Apr 11, 2025 | 319.14 | 326.98 | 317.29 | 326.06 | 326.06 | 391,900 |
Apr 10, 2025 | 325.02 | 325.91 | 310.09 | 319.81 | 319.81 | 564,600 |
Apr 9, 2025 | 298.50 | 334.72 | 298.00 | 332.94 | 332.94 | 1,186,500 |
Apr 8, 2025 | 315.27 | 318.14 | 294.36 | 299.15 | 299.15 | 797,800 |
Apr 7, 2025 | 289.50 | 315.36 | 286.00 | 303.02 | 303.02 | 1,151,000 |
Apr 4, 2025 | 311.44 | 313.14 | 301.51 | 301.55 | 301.55 | 1,150,500 |
Apr 3, 2025 | 324.92 | 327.73 | 321.00 | 321.43 | 321.43 | 608,900 |
Apr 2, 2025 | 332.42 | 342.37 | 332.03 | 340.10 | 340.10 | 185,000 |
Apr 1, 2025 | 333.19 | 338.12 | 331.35 | 336.97 | 336.97 | 325,400 |
Mar 31, 2025 | 327.82 | 335.23 | 324.84 | 334.48 | 334.48 | 317,100 |
Mar 28, 2025 | 340.64 | 341.68 | 332.90 | 333.68 | 333.68 | 281,600 |
Mar 27, 2025 | 342.71 | 345.79 | 341.02 | 342.14 | 342.14 | 243,000 |
Mar 26, 2025 | 351.09 | 351.18 | 343.22 | 344.43 | 344.43 | 183,200 |
Mar 25, 2025 | 0.548 Dividend | |||||
Mar 25, 2025 | 351.27 | 352.23 | 349.90 | 351.99 | 351.99 | 177,700 |
Mar 24, 2025 | 347.89 | 351.54 | 347.68 | 350.91 | 350.36 | 216,800 |
Mar 21, 2025 | 338.72 | 342.97 | 337.63 | 342.58 | 342.05 | 139,900 |
Mar 20, 2025 | 339.96 | 345.51 | 339.58 | 341.73 | 341.20 | 193,400 |
Mar 19, 2025 | 339.04 | 345.63 | 337.70 | 342.31 | 341.78 | 198,700 |
Mar 18, 2025 | 340.92 | 341.09 | 335.65 | 337.10 | 336.57 | 266,900 |
Mar 17, 2025 | 341.72 | 345.24 | 340.52 | 343.20 | 342.66 | 227,300 |
Mar 14, 2025 | 337.39 | 342.50 | 337.00 | 341.98 | 341.45 | 282,700 |
Mar 13, 2025 | 339.41 | 339.64 | 332.33 | 333.37 | 332.85 | 278,000 |
Mar 12, 2025 | 341.14 | 342.45 | 335.62 | 339.49 | 338.96 | 276,400 |
Mar 11, 2025 | 334.30 | 339.57 | 331.38 | 334.21 | 333.69 | 422,900 |
Mar 10, 2025 | 341.63 | 342.10 | 331.63 | 335.11 | 334.59 | 619,600 |
Mar 7, 2025 | 345.99 | 349.47 | 339.63 | 348.32 | 347.78 | 421,100 |
Mar 6, 2025 | 351.15 | 354.41 | 345.54 | 346.97 | 346.43 | 456,000 |
Mar 5, 2025 | 353.21 | 358.45 | 350.15 | 357.25 | 356.69 | 359,700 |
Mar 4, 2025 | 351.79 | 358.44 | 346.31 | 352.34 | 351.79 | 556,300 |
Mar 3, 2025 | 366.05 | 367.00 | 353.00 | 355.75 | 355.19 | 514,100 |
Feb 28, 2025 | 357.69 | 365.07 | 355.73 | 364.77 | 364.20 | 492,400 |
Feb 27, 2025 | 370.68 | 371.00 | 358.16 | 358.40 | 357.84 | 301,500 |
Feb 26, 2025 | 367.93 | 371.69 | 365.82 | 368.00 | 367.43 | 206,600 |
Feb 25, 2025 | 368.73 | 368.73 | 361.54 | 365.52 | 364.95 | 337,800 |
Feb 24, 2025 | 374.88 | 375.66 | 368.65 | 369.27 | 368.69 | 324,100 |
Feb 21, 2025 | 382.35 | 382.35 | 372.71 | 373.16 | 372.58 | 300,500 |
Feb 20, 2025 | 384.16 | 384.16 | 379.24 | 382.15 | 381.55 | 206,900 |
Feb 19, 2025 | 383.90 | 385.35 | 382.29 | 384.99 | 384.39 | 173,000 |
Feb 18, 2025 | 385.97 | 386.39 | 382.57 | 384.69 | 384.09 | 244,000 |
Feb 14, 2025 | 383.81 | 384.93 | 383.23 | 384.61 | 384.01 | 205,200 |
Feb 13, 2025 | 379.64 | 383.90 | 378.81 | 383.90 | 383.30 | 250,200 |
Feb 12, 2025 | 375.53 | 379.75 | 374.83 | 378.96 | 378.37 | 228,700 |
Feb 11, 2025 | 379.13 | 380.66 | 377.91 | 379.87 | 379.28 | 175,400 |
Feb 10, 2025 | 379.61 | 381.81 | 379.58 | 381.20 | 380.60 | 213,500 |
Feb 7, 2025 | 381.90 | 383.16 | 377.01 | 377.75 | 377.16 | 295,700 |
Feb 6, 2025 | 379.60 | 381.29 | 378.41 | 381.29 | 380.69 | 238,500 |
Feb 5, 2025 | 375.59 | 378.25 | 374.64 | 378.25 | 377.66 | 234,600 |
Feb 4, 2025 | 373.88 | 376.90 | 373.49 | 376.72 | 376.13 | 268,800 |
Feb 3, 2025 | 368.19 | 374.45 | 367.03 | 372.61 | 372.03 | 511,600 |
Jan 31, 2025 | 379.69 | 382.43 | 375.24 | 375.60 | 375.01 | 372,500 |
Jan 30, 2025 | 376.19 | 378.50 | 373.32 | 377.40 | 376.81 | 263,700 |
Jan 29, 2025 | 375.90 | 375.94 | 371.52 | 374.34 | 373.76 | 226,100 |
Jan 28, 2025 | 371.28 | 377.27 | 368.17 | 376.88 | 376.29 | 347,800 |
Jan 27, 2025 | 368.55 | 372.33 | 366.68 | 369.38 | 368.80 | 761,100 |
Jan 24, 2025 | 385.42 | 386.44 | 382.23 | 383.36 | 382.76 | 245,100 |
Jan 23, 2025 | 382.00 | 384.72 | 381.12 | 384.72 | 384.12 | 285,200 |
Jan 22, 2025 | 381.97 | 384.07 | 381.86 | 382.92 | 382.32 | 377,600 |
Jan 21, 2025 | 377.01 | 378.51 | 374.25 | 378.25 | 377.66 | 447,100 |
Jan 17, 2025 | 374.85 | 376.01 | 372.64 | 374.47 | 373.89 | 273,500 |
Jan 16, 2025 | 373.11 | 373.14 | 369.52 | 369.61 | 369.03 | 248,900 |
Jan 15, 2025 | 368.10 | 371.78 | 366.81 | 371.02 | 370.44 | 287,800 |
Jan 14, 2025 | 365.93 | 366.28 | 360.44 | 362.54 | 361.97 | 235,800 |
Jan 13, 2025 | 359.65 | 363.47 | 358.84 | 363.24 | 362.67 | 366,500 |
Jan 10, 2025 | 367.57 | 367.57 | 362.14 | 364.57 | 364.00 | 421,300 |
Jan 8, 2025 | 369.95 | 371.12 | 366.70 | 369.94 | 369.36 | 292,600 |
Jan 7, 2025 | 377.80 | 377.98 | 368.00 | 369.36 | 368.78 | 360,500 |
Jan 6, 2025 | 376.29 | 378.74 | 374.78 | 376.24 | 375.65 | 441,300 |
Jan 3, 2025 | 368.42 | 372.91 | 368.00 | 372.91 | 372.33 | 316,400 |
Jan 2, 2025 | 368.23 | 370.18 | 362.77 | 366.19 | 365.62 | 400,100 |
Dec 31, 2024 | 370.52 | 370.77 | 365.53 | 366.06 | 365.49 | 273,600 |
Dec 30, 2024 | 368.28 | 372.17 | 366.69 | 369.25 | 368.67 | 248,500 |
Dec 27, 2024 | 376.81 | 376.81 | 370.36 | 373.74 | 373.16 | 322,000 |
Dec 26, 2024 | 378.54 | 380.14 | 376.79 | 379.16 | 378.57 | 248,000 |
Dec 24, 2024 | 376.12 | 379.67 | 375.50 | 379.67 | 379.08 | 208,300 |
Dec 23, 2024 | 0.534 Dividend | |||||
Dec 23, 2024 | 371.72 | 375.00 | 368.58 | 375.00 | 374.41 | 290,500 |
Dec 20, 2024 | 364.76 | 374.66 | 363.40 | 371.24 | 370.13 | 354,200 |
Dec 19, 2024 | 370.93 | 371.27 | 366.82 | 366.93 | 365.83 | 356,700 |
Dec 18, 2024 | 379.40 | 380.81 | 366.00 | 366.82 | 365.72 | 423,500 |
Dec 17, 2024 | 378.85 | 379.86 | 377.26 | 379.07 | 377.93 | 215,000 |
Dec 16, 2024 | 377.99 | 380.95 | 377.45 | 380.50 | 379.36 | 341,900 |
Dec 13, 2024 | 377.82 | 379.06 | 374.53 | 376.44 | 375.31 | 189,900 |
Dec 12, 2024 | 377.11 | 377.60 | 375.67 | 375.67 | 374.54 | 215,700 |
Dec 11, 2024 | 374.64 | 378.55 | 374.64 | 378.18 | 377.05 | 260,400 |
Dec 10, 2024 | 373.69 | 375.60 | 371.30 | 372.07 | 370.95 | 242,200 |
Dec 9, 2024 | 374.40 | 374.84 | 371.79 | 372.96 | 371.84 | 230,800 |
Dec 6, 2024 | 373.52 | 375.47 | 373.39 | 375.14 | 374.02 | 194,600 |
Dec 5, 2024 | 373.69 | 374.18 | 372.55 | 372.92 | 371.80 | 164,900 |
Dec 4, 2024 | 370.80 | 373.40 | 370.44 | 373.34 | 372.22 | 222,500 |
Dec 3, 2024 | 366.22 | 368.54 | 365.90 | 368.48 | 367.38 | 163,000 |
Dec 2, 2024 | 364.47 | 367.21 | 364.47 | 366.76 | 365.66 | 206,600 |
Nov 29, 2024 | 361.02 | 364.15 | 360.70 | 363.80 | 362.71 | 112,800 |
Nov 27, 2024 | 362.14 | 362.14 | 358.60 | 360.54 | 359.46 | 128,700 |
Nov 26, 2024 | 361.08 | 363.29 | 361.08 | 363.05 | 361.96 | 182,300 |
Nov 25, 2024 | 361.74 | 362.62 | 358.00 | 359.53 | 358.45 | 244,000 |
Nov 22, 2024 | 359.00 | 360.00 | 358.00 | 359.01 | 357.93 | 164,000 |
Nov 21, 2024 | 361.05 | 361.60 | 354.80 | 359.28 | 358.20 | 256,800 |
Nov 20, 2024 | 359.43 | 359.45 | 354.66 | 359.13 | 358.05 | 241,000 |
Nov 19, 2024 | 354.04 | 359.65 | 353.95 | 359.60 | 358.52 | 168,600 |
Nov 18, 2024 | 355.03 | 357.24 | 353.76 | 355.95 | 354.88 | 171,300 |
Nov 15, 2024 | 358.74 | 358.75 | 353.01 | 354.63 | 353.57 | 282,800 |
Nov 14, 2024 | 364.41 | 364.61 | 361.25 | 361.99 | 360.90 | 160,500 |
Nov 13, 2024 | 364.58 | 366.20 | 362.90 | 364.62 | 363.53 | 197,700 |
Nov 12, 2024 | 364.51 | 365.23 | 362.37 | 364.58 | 363.49 | 214,800 |
Nov 11, 2024 | 365.62 | 365.71 | 362.50 | 364.25 | 363.16 | 252,900 |
Nov 8, 2024 | 363.63 | 365.57 | 363.61 | 364.92 | 363.83 | 278,800 |
Nov 7, 2024 | 360.04 | 364.08 | 360.00 | 363.61 | 362.52 | 303,600 |
Nov 6, 2024 | 355.44 | 358.56 | 354.16 | 358.05 | 356.98 | 350,100 |
Nov 5, 2024 | 345.23 | 349.45 | 345.23 | 349.26 | 348.21 | 153,700 |
Nov 4, 2024 | 345.11 | 346.42 | 343.42 | 344.36 | 343.33 | 191,600 |
Nov 1, 2024 | 344.45 | 348.05 | 344.45 | 345.50 | 344.46 | 169,800 |
Oct 31, 2024 | 349.44 | 349.44 | 342.82 | 342.82 | 341.79 | 277,500 |
Oct 30, 2024 | 354.83 | 355.83 | 352.65 | 353.54 | 352.48 | 135,800 |
Oct 29, 2024 | 352.31 | 355.84 | 351.29 | 355.10 | 354.04 | 194,400 |
Oct 28, 2024 | 354.51 | 354.61 | 352.10 | 352.22 | 351.16 | 138,400 |
Oct 25, 2024 | 351.78 | 354.80 | 351.00 | 351.79 | 350.74 | 161,500 |
Oct 24, 2024 | 349.92 | 350.41 | 348.06 | 350.33 | 349.28 | 116,500 |
Oct 23, 2024 | 352.02 | 352.12 | 345.59 | 348.02 | 346.98 | 190,300 |
Oct 22, 2024 | 351.31 | 354.28 | 350.64 | 353.43 | 352.37 | 164,700 |
Oct 21, 2024 | 351.05 | 353.32 | 350.15 | 353.32 | 352.26 | 195,600 |
Oct 18, 2024 | 351.69 | 352.48 | 351.08 | 351.81 | 350.76 | 123,300 |
Oct 17, 2024 | 352.75 | 352.86 | 349.73 | 349.88 | 348.83 | 119,200 |
Oct 16, 2024 | 348.75 | 349.60 | 346.40 | 349.41 | 348.36 | 115,700 |
Oct 15, 2024 | 353.01 | 353.47 | 347.50 | 348.88 | 347.83 | 207,100 |
Oct 14, 2024 | 351.11 | 353.52 | 351.07 | 352.61 | 351.55 | 181,600 |
Oct 11, 2024 | 348.04 | 350.11 | 347.50 | 349.53 | 348.48 | 141,200 |
Oct 10, 2024 | 347.53 | 349.78 | 346.93 | 348.82 | 347.77 | 117,400 |
Oct 9, 2024 | 346.85 | 349.21 | 346.00 | 348.97 | 347.92 | 137,100 |
Oct 8, 2024 | 343.36 | 346.92 | 343.36 | 346.87 | 345.83 | 168,700 |
Oct 7, 2024 | 343.75 | 344.60 | 340.92 | 341.63 | 340.61 | 151,100 |
Oct 4, 2024 | 344.67 | 345.07 | 341.53 | 344.86 | 343.83 | 143,300 |
Oct 3, 2024 | 340.10 | 342.90 | 339.54 | 341.30 | 340.28 | 156,700 |
Oct 2, 2024 | 339.98 | 341.89 | 337.84 | 341.05 | 340.03 | 107,600 |
Oct 1, 2024 | 345.00 | 345.00 | 338.30 | 340.59 | 339.57 | 217,000 |
Sep 30, 2024 | 342.64 | 345.51 | 341.51 | 345.29 | 344.25 | 132,100 |
Sep 27, 2024 | 0.521 Dividend | |||||
Sep 27, 2024 | 346.06 | 346.06 | 342.90 | 343.73 | 342.70 | 123,900 |
Sep 26, 2024 | 348.64 | 348.64 | 343.89 | 346.08 | 344.52 | 176,300 |
Sep 25, 2024 | 344.49 | 346.10 | 344.12 | 344.91 | 343.36 | 125,500 |
Sep 24, 2024 | 343.92 | 344.79 | 340.68 | 344.79 | 343.24 | 131,100 |
Sep 23, 2024 | 342.86 | 343.44 | 342.00 | 342.83 | 341.29 | 112,800 |
Sep 20, 2024 | 342.73 | 343.52 | 340.30 | 342.34 | 340.80 | 139,400 |
Sep 19, 2024 | 341.86 | 344.32 | 340.75 | 343.21 | 341.67 | 232,300 |
Sep 18, 2024 | 336.90 | 339.48 | 334.46 | 334.90 | 333.39 | 288,200 |
Sep 17, 2024 | 337.77 | 338.31 | 334.38 | 336.01 | 334.50 | 144,900 |
Sep 16, 2024 | 335.18 | 335.79 | 333.56 | 335.79 | 334.28 | 129,200 |
Sep 13, 2024 | 335.54 | 337.53 | 335.00 | 336.71 | 335.20 | 160,000 |
Sep 12, 2024 | 331.90 | 335.54 | 330.74 | 335.43 | 333.92 | 152,600 |
Sep 11, 2024 | 325.56 | 331.91 | 320.21 | 331.36 | 329.87 | 149,800 |
Sep 10, 2024 | 323.13 | 324.87 | 320.68 | 324.60 | 323.14 | 132,200 |
Sep 9, 2024 | 321.12 | 322.25 | 318.73 | 321.83 | 320.38 | 139,200 |
Sep 6, 2024 | 325.49 | 326.35 | 317.31 | 318.03 | 316.60 | 214,000 |
Sep 5, 2024 | 324.24 | 328.55 | 323.81 | 325.27 | 323.81 | 173,000 |
Sep 4, 2024 | 324.03 | 327.46 | 323.13 | 325.09 | 323.63 | 187,600 |
Sep 3, 2024 | 334.13 | 334.20 | 324.21 | 326.11 | 324.64 | 301,600 |
Aug 30, 2024 | 335.05 | 336.44 | 332.07 | 336.11 | 334.60 | 134,500 |
Aug 29, 2024 | 334.98 | 337.78 | 332.15 | 333.11 | 331.61 | 225,400 |
Aug 28, 2024 | 337.10 | 337.14 | 331.44 | 333.61 | 332.11 | 237,600 |
Aug 27, 2024 | 334.95 | 337.68 | 333.80 | 337.17 | 335.65 | 162,000 |
Aug 26, 2024 | 338.48 | 339.40 | 334.61 | 336.15 | 334.64 | 165,100 |
Aug 23, 2024 | 336.86 | 339.71 | 334.97 | 338.10 | 336.58 | 142,000 |
Aug 22, 2024 | 341.06 | 341.30 | 333.77 | 334.57 | 333.06 | 165,400 |
Aug 21, 2024 | 338.14 | 340.52 | 337.07 | 339.33 | 337.80 | 125,000 |
Aug 20, 2024 | 338.37 | 339.78 | 336.90 | 338.05 | 336.53 | 114,700 |
Aug 19, 2024 | 334.25 | 338.19 | 333.08 | 338.19 | 336.67 | 159,500 |
Aug 16, 2024 | 332.54 | 335.00 | 332.17 | 334.19 | 332.69 | 136,000 |
Aug 15, 2024 | 330.59 | 333.80 | 330.00 | 333.68 | 332.18 | 162,500 |
Aug 14, 2024 | 326.60 | 327.87 | 323.93 | 326.95 | 325.48 | 136,900 |
Aug 13, 2024 | 321.25 | 326.13 | 321.25 | 326.08 | 324.61 | 205,100 |
Aug 12, 2024 | 318.46 | 320.52 | 316.99 | 318.97 | 317.54 | 140,600 |
Aug 9, 2024 | 314.66 | 318.24 | 314.31 | 317.51 | 316.08 | 108,600 |
Aug 8, 2024 | 311.42 | 315.78 | 308.36 | 315.30 | 313.88 | 166,200 |
Aug 7, 2024 | 313.39 | 315.52 | 305.69 | 306.41 | 305.03 | 221,400 |
Aug 6, 2024 | 307.44 | 314.00 | 304.90 | 308.91 | 307.52 | 276,400 |
Aug 5, 2024 | 296.58 | 310.35 | 295.84 | 305.34 | 303.97 | 549,100 |
Aug 2, 2024 | 316.53 | 318.89 | 312.31 | 316.00 | 314.58 | 279,300 |
Aug 1, 2024 | 330.80 | 333.33 | 320.35 | 322.73 | 321.28 | 214,200 |
Jul 31, 2024 | 327.31 | 330.49 | 326.13 | 329.26 | 327.78 | 144,200 |
Jul 30, 2024 | 325.57 | 326.10 | 317.78 | 320.05 | 318.61 | 132,900 |
Jul 29, 2024 | 326.10 | 327.49 | 323.60 | 325.06 | 323.60 | 131,600 |
Jul 26, 2024 | 323.86 | 326.32 | 322.45 | 324.37 | 322.91 | 116,100 |
Jul 25, 2024 | 324.47 | 327.88 | 318.15 | 321.01 | 319.57 | 220,100 |
Jul 24, 2024 | 332.14 | 332.36 | 323.79 | 324.91 | 323.45 | 217,500 |
Jul 23, 2024 | 337.50 | 339.92 | 337.00 | 337.30 | 335.78 | 111,700 |
Jul 22, 2024 | 335.90 | 338.03 | 334.40 | 337.27 | 335.75 | 164,900 |
Jul 19, 2024 | 333.98 | 336.09 | 331.40 | 332.11 | 330.62 | 116,600 |
Jul 18, 2024 | 339.22 | 339.22 | 332.00 | 334.29 | 332.79 | 219,900 |
Jul 17, 2024 | 340.33 | 340.67 | 336.38 | 336.38 | 334.87 | 341,100 |
Jul 16, 2024 | 347.48 | 347.92 | 344.33 | 346.27 | 344.71 | 188,100 |
Jul 15, 2024 | 347.21 | 349.43 | 344.75 | 346.37 | 344.81 | 246,200 |
Jul 12, 2024 | 343.23 | 348.05 | 343.00 | 345.00 | 343.45 | 189,100 |
Jul 11, 2024 | 350.10 | 350.25 | 342.22 | 343.02 | 341.48 | 272,300 |
Jul 10, 2024 | 347.79 | 350.50 | 346.91 | 350.41 | 348.83 | 173,100 |
Jul 9, 2024 | 347.16 | 348.09 | 345.56 | 346.54 | 344.98 | 164,300 |
Jul 8, 2024 | 345.86 | 346.26 | 344.98 | 346.05 | 344.49 | 257,200 |
Jul 5, 2024 | 342.27 | 345.68 | 342.27 | 345.51 | 343.96 | 222,200 |
Jul 3, 2024 | 338.67 | 342.12 | 338.67 | 341.89 | 340.35 | 133,500 |
Jul 2, 2024 | 334.53 | 339.19 | 334.53 | 339.19 | 337.66 | 173,300 |
Jul 1, 2024 | 334.58 | 336.54 | 332.23 | 336.07 | 334.56 | 150,400 |
Jun 28, 2024 | 0.433 Dividend | |||||
Jun 28, 2024 | 336.93 | 339.26 | 333.45 | 333.45 | 331.95 | 135,300 |
Jun 27, 2024 | 335.95 | 337.50 | 335.23 | 336.80 | 334.85 | 106,700 |
Jun 26, 2024 | 333.72 | 336.03 | 333.60 | 336.03 | 334.09 | 107,700 |
Jun 25, 2024 | 331.40 | 334.56 | 330.79 | 334.56 | 332.63 | 114,600 |
Jun 24, 2024 | 332.98 | 334.09 | 329.79 | 329.91 | 328.00 | 136,900 |
Jun 21, 2024 | 333.95 | 335.31 | 332.42 | 333.56 | 331.63 | 135,400 |
Jun 20, 2024 | 338.22 | 338.64 | 333.00 | 334.54 | 332.61 | 248,400 |
Jun 18, 2024 | 336.35 | 337.01 | 335.37 | 337.00 | 335.05 | 214,800 |
Jun 17, 2024 | 333.04 | 337.71 | 332.18 | 336.16 | 334.22 | 174,000 |
Jun 14, 2024 | 331.38 | 332.86 | 330.71 | 332.83 | 330.91 | 135,500 |
Jun 13, 2024 | 332.39 | 332.86 | 329.80 | 331.79 | 329.87 | 158,500 |
Jun 12, 2024 | 328.41 | 332.08 | 328.17 | 330.48 | 328.57 | 197,100 |
Jun 11, 2024 | 321.85 | 325.29 | 320.71 | 325.29 | 323.41 | 133,400 |
Jun 10, 2024 | 320.53 | 322.32 | 319.70 | 322.32 | 320.46 | 145,200 |
Jun 7, 2024 | 320.63 | 322.64 | 319.88 | 320.53 | 318.68 | 105,700 |
Jun 6, 2024 | 321.82 | 322.38 | 319.85 | 320.99 | 319.14 | 128,300 |
Jun 5, 2024 | 317.22 | 321.10 | 316.79 | 321.10 | 319.24 | 116,700 |
Jun 4, 2024 | 313.94 | 315.39 | 312.62 | 315.11 | 313.29 | 109,100 |
Jun 3, 2024 | 314.55 | 314.79 | 310.50 | 314.14 | 312.32 | 173,100 |
May 31, 2024 | 312.63 | 312.74 | 306.55 | 312.66 | 310.85 | 125,400 |
May 30, 2024 | 315.00 | 315.08 | 310.76 | 311.97 | 310.17 | 127,400 |
May 29, 2024 | 315.43 | 317.69 | 315.43 | 316.79 | 314.96 | 108,000 |
May 28, 2024 | 317.21 | 318.10 | 315.94 | 318.06 | 316.22 | 140,400 |
May 24, 2024 | 314.00 | 316.38 | 313.25 | 315.94 | 314.11 | 120,100 |
May 23, 2024 | 317.00 | 317.26 | 311.83 | 313.36 | 311.55 | 122,500 |
May 22, 2024 | 314.46 | 314.82 | 311.84 | 313.36 | 311.55 | 105,900 |
May 21, 2024 | 312.39 | 314.54 | 312.19 | 314.54 | 312.72 | 90,800 |
May 20, 2024 | 311.44 | 313.82 | 311.44 | 313.53 | 311.72 | 116,400 |
May 17, 2024 | 311.90 | 311.90 | 310.00 | 311.34 | 309.54 | 82,900 |
May 16, 2024 | 312.69 | 313.55 | 311.12 | 311.32 | 309.52 | 120,800 |
May 15, 2024 | 309.00 | 312.79 | 308.73 | 312.79 | 310.98 | 134,200 |
May 14, 2024 | 305.18 | 308.02 | 305.00 | 307.66 | 305.88 | 97,200 |
May 13, 2024 | 306.53 | 306.53 | 304.60 | 305.78 | 304.01 | 92,500 |
Related Tickers
QLD ProShares Ultra QQQ
100.66
+8.14%
PSI Invesco Semiconductors ETF
52.93
+7.65%
SOXX iShares Semiconductor ETF
207.87
+7.18%
SMH VanEck Semiconductor ETF
237.41
+6.27%
SPHB Invesco S&P 500 High Beta ETF
87.73
+5.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
354.39
+5.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.00
+5.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.47
+4.97%
XNTK SPDR NYSE Technology ETF
214.64
+4.83%
FTEC Fidelity MSCI Information Technology Index ETF
178.04
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
598.19
+4.73%
IYW iShares U.S. Technology ETF
155.26
+4.68%
XLK The Technology Select Sector SPDR Fund
227.70
+4.64%
XHB SPDR S&P Homebuilders ETF
100.86
+4.64%
IGM iShares Expanded Tech Sector ETF
100.45
+4.61%
IXN iShares Global Tech ETF
83.33
+4.40%
ONEQ Fidelity Nasdaq Composite Index ETF
73.61
+4.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+4.31%
VFVA Vanguard U.S. Value Factor ETF Shares
116.28
+4.31%
MGK Vanguard Mega Cap Growth Index Fund
337.19
+4.30%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.97
+4.30%
ITB iShares U.S. Home Construction ETF
95.99
+4.28%
IETC iShares U.S. Tech Independence Focused ETF
85.19
+4.27%
IWF iShares Russell 1000 Growth ETF
390.74
+4.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.56
+4.25%
IWY iShares Russell Top 200 Growth ETF
226.99
+4.20%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
VUG Vanguard Growth Index Fund ETF Shares
403.93
+4.18%
AIQ Global X Artificial Intelligence & Technology ETF
39.92
+4.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.53
+4.15%
SCHG Schwab U.S. Large-Cap Growth ETF
27.03
+4.12%
QQQ Invesco QQQ Trust
507.85
+4.07%
DWLD Davis Select Worldwide ETF
39.94
+4.05%
SPGP Invesco S&P 500 GARP ETF
103.11
+4.01%
ILCG iShares Morningstar Growth ETF
88.88
+4.00%
SMIN iShares MSCI India Small-Cap ETF
71.40
+3.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.30
+3.87%
TUR iShares MSCI Turkey ETF
32.62
+3.85%
INCO Columbia India Consumer ETF
65.05
+3.85%
IUSG iShares Core S&P U.S. Growth ETF
138.19
+3.84%
XLG Invesco S&P 500 Top 50 ETF
48.38
+3.82%
GRPM Invesco S&P MidCap 400 GARP ETF
108.01
+3.82%
IVW iShares S&P 500 Growth ETF
100.75
+3.80%
EPI WisdomTree India Earnings Fund
45.94
+3.80%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.80
+3.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.82
+3.77%
TMFC Motley Fool 100 Index ETF
59.84
+3.76%
IWP iShares Russell Mid-Cap Growth ETF
131.18
+3.74%
VB Vanguard Small-Cap Index Fund ETF Shares
231.72
+3.72%
JVAL JPMorgan U.S. Value Factor ETF
42.53
+3.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.62
+3.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.23
+3.70%
OEF iShares S&P 100 ETF
283.38
+3.68%
COWZ Pacer US Cash Cows 100 ETF
54.43
+3.68%
DUSA Davis Select U.S. Equity ETF
44.34
+3.67%
QTUM Defiance Quantum ETF
83.02
+3.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.92
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.10
+3.53%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.15
+3.52%
IWL iShares Russell Top 200 ETF
143.60
+3.51%
XMHQ Invesco S&P MidCap Quality ETF
98.57
+3.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.00
+3.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.58
+3.49%
PAVE Global X U.S. Infrastructure Development ETF
41.56
+3.49%
MGC Vanguard Mega Cap Index Fund
210.63
+3.46%
PSC Principal U.S. Small-Cap ETF
51.72
+3.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.83
+3.46%
SPMO Invesco S&P 500 Momentum ETF
101.88
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.34
+3.45%
SYLD Cambria Shareholder Yield ETF
64.72
+3.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.17
+3.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.38
+3.41%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.18
+3.39%
BLOK Amplify Transformational Data Sharing ETF
44.83
+3.39%
QLC FlexShares US Quality Large Cap Index Fund
66.61
+3.38%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.67
+3.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+3.37%
EES WisdomTree U.S. SmallCap Earnings Fund
50.38
+3.37%
PKW Invesco BuyBack Achievers ETF
117.61
+3.37%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.49
+3.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.69
+3.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.71
+3.36%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.09
+3.35%
QDF FlexShares Quality Dividend Index Fund
69.90
+3.34%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.78
+3.34%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.50
+3.33%
VOO Vanguard S&P 500 ETF
535.92
+3.33%
IWB iShares Russell 1000 ETF
320.56
+3.33%
IOO iShares Global 100 ETF
100.74
+3.32%
IVV iShares Core S&P 500 ETF
585.71
+3.32%
LRGF iShares U.S. Equity Factor ETF
60.71
+3.32%
RDVY First Trust Rising Dividend Achievers ETF
60.71
+3.32%
PBUS Invesco MSCI USA ETF
58.56
+3.32%
SCHX Schwab U.S. Large-Cap ETF
23.07
+3.31%
NULG Nuveen ESG Large-Cap Growth ETF
86.09
+3.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.26
+3.31%
SPY SPDR S&P 500 ETF
582.99
+3.30%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
VV Vanguard Large Cap Index Fund
268.54
+3.29%