Nasdaq - Delayed Quote USD
Vanguard Communication Svcs Idx Admiral (VTCAX)
76.38
-0.55
(-0.71%)
At close: 8:04:27 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 7, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
May 6, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
May 5, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
May 2, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
May 1, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Apr 30, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Apr 29, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Apr 28, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Apr 25, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Apr 24, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Apr 23, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Apr 22, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Apr 21, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Apr 17, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Apr 16, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Apr 15, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Apr 14, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
Apr 11, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
Apr 10, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
Apr 9, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Apr 8, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Apr 7, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Apr 4, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Apr 3, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Apr 2, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
Apr 1, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Mar 31, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 28, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Mar 27, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
Mar 26, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Mar 25, 2025 | 0.195 Dividend | |||||
Mar 25, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Mar 24, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.58 | - |
Mar 21, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.18 | - |
Mar 20, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.46 | - |
Mar 19, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.60 | - |
Mar 18, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.64 | - |
Mar 17, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 76.98 | - |
Mar 14, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.55 | - |
Mar 13, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.10 | - |
Mar 12, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.02 | - |
Mar 11, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.35 | - |
Mar 10, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.16 | - |
Mar 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.80 | - |
Mar 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.39 | - |
Mar 5, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 80.92 | - |
Mar 4, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.78 | - |
Mar 3, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.39 | - |
Feb 28, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.53 | - |
Feb 27, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.36 | - |
Feb 26, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.51 | - |
Feb 25, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.43 | - |
Feb 24, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.63 | - |
Feb 21, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.87 | - |
Feb 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.29 | - |
Feb 19, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 84.90 | - |
Feb 18, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.18 | - |
Feb 14, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.01 | - |
Feb 13, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.57 | - |
Feb 12, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.08 | - |
Feb 11, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 84.98 | - |
Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.94 | - |
Feb 7, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.46 | - |
Feb 6, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.74 | - |
Feb 5, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.43 | - |
Feb 4, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.67 | - |
Feb 3, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.65 | - |
Jan 31, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.58 | - |
Jan 30, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.28 | - |
Jan 29, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 83.88 | - |
Jan 28, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.61 | - |
Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.79 | - |
Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.79 | - |
Jan 23, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 81.99 | - |
Jan 22, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.29 | - |
Jan 21, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.78 | - |
Jan 17, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.08 | - |
Jan 16, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.35 | - |
Jan 15, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 79.87 | - |
Jan 14, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.19 | - |
Jan 13, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.71 | - |
Jan 10, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.96 | - |
Jan 8, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 79.89 | - |
Jan 7, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.41 | - |
Jan 6, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.38 | - |
Jan 3, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.02 | - |
Jan 2, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.32 | - |
Dec 31, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.75 | - |
Dec 30, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.17 | - |
Dec 27, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 79.99 | - |
Dec 26, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.79 | - |
Dec 24, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.90 | - |
Dec 23, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.12 | - |
Dec 20, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.55 | - |
Dec 19, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.20 | - |
Dec 18, 2024 | 0.235 Dividend | |||||
Dec 18, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.32 | - |
Dec 17, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.78 | - |
Dec 16, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.31 | - |
Dec 13, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 81.81 | - |
Dec 12, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 82.61 | - |
Dec 11, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.92 | - |
Dec 10, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.30 | - |
Dec 9, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.21 | - |
Dec 6, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 81.64 | - |
Dec 5, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.63 | - |
Dec 4, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 80.91 | - |
Dec 3, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.59 | - |
Dec 2, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.77 | - |
Nov 29, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.80 | - |
Nov 27, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.45 | - |
Nov 26, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.40 | - |
Nov 25, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.06 | - |
Nov 22, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.52 | - |
Nov 21, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.60 | - |
Nov 20, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 77.97 | - |
Nov 19, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.62 | - |
Nov 18, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.06 | - |
Nov 15, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.48 | - |
Nov 14, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.01 | - |
Nov 13, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.35 | - |
Nov 12, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.77 | - |
Nov 11, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.72 | - |
Nov 8, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.14 | - |
Nov 7, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 78.67 | - |
Nov 6, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.71 | - |
Nov 5, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.75 | - |
Nov 4, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 74.87 | - |
Nov 1, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.41 | - |
Oct 31, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.20 | - |
Oct 30, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.04 | - |
Oct 29, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.50 | - |
Oct 28, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.62 | - |
Oct 25, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.10 | - |
Oct 24, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 73.76 | - |
Oct 23, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.56 | - |
Oct 22, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.28 | - |
Oct 21, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.19 | - |
Oct 18, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.58 | - |
Oct 17, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.04 | - |
Oct 16, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.34 | - |
Oct 15, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.43 | - |
Oct 14, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.30 | - |
Oct 11, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 73.99 | - |
Oct 10, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.40 | - |
Oct 9, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 73.83 | - |
Oct 8, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.82 | - |
Oct 7, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.12 | - |
Oct 4, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.32 | - |
Oct 3, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.55 | - |
Oct 2, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.61 | - |
Oct 1, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 73.72 | - |
Sep 30, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 73.74 | - |
Sep 27, 2024 | 0.268 Dividend | |||||
Sep 27, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.46 | - |
Sep 26, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.99 | - |
Sep 25, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 72.73 | - |
Sep 24, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 72.88 | - |
Sep 23, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.34 | - |
Sep 20, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.32 | - |
Sep 19, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.27 | - |
Sep 18, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.14 | - |
Sep 17, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.07 | - |
Sep 16, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.89 | - |
Sep 13, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.22 | - |
Sep 12, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.49 | - |
Sep 11, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.29 | - |
Sep 10, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 67.82 | - |
Sep 9, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.80 | - |
Sep 6, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.61 | - |
Sep 5, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.17 | - |
Sep 4, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.88 | - |
Sep 3, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 68.96 | - |
Aug 30, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.33 | - |
Aug 29, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.82 | - |
Aug 28, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.91 | - |
Aug 27, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.44 | - |
Aug 26, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.67 | - |
Aug 23, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.67 | - |
Aug 22, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.08 | - |
Aug 21, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.68 | - |
Aug 20, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.27 | - |
Aug 19, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.35 | - |
Aug 16, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.43 | - |
Aug 15, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.35 | - |
Aug 14, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.59 | - |
Aug 13, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.91 | - |
Aug 12, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.86 | - |
Aug 9, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.37 | - |
Aug 8, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.78 | - |
Aug 7, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.46 | - |
Aug 6, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.70 | - |
Aug 5, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.59 | - |
Aug 2, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.64 | - |
Aug 1, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.15 | - |
Jul 31, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.02 | - |
Jul 30, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.26 | - |
Jul 29, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.09 | - |
Jul 26, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.67 | - |
Jul 25, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.66 | - |
Jul 24, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.33 | - |
Jul 23, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.53 | - |
Jul 22, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.59 | - |
Jul 19, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.06 | - |
Jul 18, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.28 | - |
Jul 17, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.38 | - |
Jul 16, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.70 | - |
Jul 15, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 70.53 | - |
Jul 12, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.31 | - |
Jul 11, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.56 | - |
Jul 10, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 71.61 | - |
Jul 9, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.27 | - |
Jul 8, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.13 | - |
Jul 5, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 71.69 | - |
Jul 3, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.25 | - |
Jul 2, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.11 | - |
Jul 1, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.58 | - |
Jun 28, 2024 | 0.166 Dividend | |||||
Jun 28, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.77 | - |
Jun 27, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 70.39 | - |
Jun 26, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 69.93 | - |
Jun 25, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 69.79 | - |
Jun 24, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 68.86 | - |
Jun 21, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.75 | - |
Jun 20, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.42 | - |
Jun 18, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.16 | - |
Jun 17, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.53 | - |
Jun 14, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.27 | - |
Jun 13, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.15 | - |
Jun 12, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 68.83 | - |
Jun 11, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 68.74 | - |
Jun 10, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.57 | - |
Jun 7, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.39 | - |
Jun 6, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 68.86 | - |
Jun 5, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 68.83 | - |
Jun 4, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 67.92 | - |
Jun 3, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.83 | - |
May 31, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 67.50 | - |
May 30, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 66.95 | - |
May 29, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.17 | - |
May 28, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 67.56 | - |
May 24, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.38 | - |
May 23, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.53 | - |
May 22, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.41 | - |
May 21, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.49 | - |
May 20, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.78 | - |
May 17, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.59 | - |
May 16, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.41 | - |
May 15, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.45 | - |
May 14, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 66.98 | - |
May 13, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 66.61 | - |
May 10, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 66.63 | - |
May 9, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 66.71 | - |
May 8, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.54 | - |
Related Tickers
HICGX Hennessy Cornerstone Growth Inst
32.36
+2.34%
HFCGX Hennessy Cornerstone Growth Investor
30.93
+2.32%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.40
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.29
+1.81%
RYSIX Rydex Electronics Inv
360.82
+1.75%
RYELX Rydex Electronics A
326.72
+1.75%
RYSAX Rydex Electronics H
316.37
+1.75%
UPDDX Upright Growth & Income
17.38
+1.58%
FSELX Fidelity Select Semiconductors
27.11
+1.57%
FELAX Fidelity Advisor Semiconductors A
70.07
+1.57%
FELTX Fidelity Advisor Semiconductors M
64.92
+1.56%
FIKGX Fidelity Advisor Semiconductors Z
76.65
+1.56%
FELCX Fidelity Advisor Semiconductors C
54.65
+1.56%
FELIX Fidelity Advisor Semiconductors I
76.37
+1.56%
TORIX Tortoise Energy Infrastructure TR Ins
19.12
+1.49%
TORTX Tortoise Energy Infrastructure TR A
18.79
+1.46%
LKSCX LKCM Small Cap Equity Instl
19.54
+1.40%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
+1.38%
UDPIX ProFunds Ultra Dow 30 ProFund
71.28
+1.38%
RYLDX Rydex Dow 2x Strategy A
151.75
+1.38%
RYCVX Rydex Dow 2x Strategy H
151.09
+1.38%
RYCYX Rydex Dow 2x Strategy C
124.95
+1.37%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.28
+1.37%
SSHVX Sound Shore Institutional
36.61
+1.33%
BFGIX Baron Focused Growth Fund
47.29
+1.24%
BARIX Baron Asset Instl
98.62
+1.22%
EMCAX Empiric Fund
63.57
+1.21%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.76
+1.18%
PVIVX Paradigm Micro-Cap
44.84
+1.17%
VMACX Virtus KAR Mid-Cap Core A
56.24
+1.17%
VIMCX Virtus KAR Mid-Cap Core I
58.20
+1.16%
FAMVX FAM Value Investor
99.95
+1.16%
FAMWX FAM Value Institutional
100.96
+1.16%
VRMCX Virtus KAR Mid-Cap Core R6
58.56
+1.16%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.16
+1.16%
BUIOX Buffalo Early Stage Growth Instl
15.04
+1.14%
MMMMX Victory Integrity Discovery Member
37.08
+1.12%
QISGX Federated Hermes MDT Small Cap Growth IS
25.41
+1.11%
NWZMX Nationwide Loomis All Cap Gr R6
18.17
+1.11%
AASCX Thrivent Mid Cap Stock A
29.17
+1.11%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
99.45
+1.11%
TMSIX Thrivent Mid Cap Stock S
34.82
+1.10%
NWZLX Nationwide Loomis All Cap Gr A
17.46
+1.10%
MMEYX Victory Integrity Discovery Y
42.44
+1.10%
JAGTX Janus Henderson Glb Tech and Innovt T
59.36
+1.07%
JATIX Janus Henderson Global Technology and Innovation Fund
61.29
+1.07%
JNGTX Janus Henderson Glb Tech and Innovt D
60.36
+1.07%
JATNX Janus Henderson Global Technology and Innovation Fund
60.57
+1.07%
NWADX Nationwide Loomis All Cap Gr Eagle
18.05
+1.06%
JATSX Janus Henderson Global Technology and Innovation Fund
55.15
+1.06%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
18.09
+1.06%
ATHIX American Century Heritage I
26.71
+1.06%
ATHAX American Century Heritage A
19.08
+1.06%
JATAX Janus Henderson Global Technology and Innovation Fund
57.45
+1.06%
TWHIX American Century Heritage Fund
23.20
+1.05%
ACILX American Century Heritage G
28.18
+1.04%
LCGFX William Blair Large Cap Growth I
27.33
+1.04%
LCGJX William Blair Large Cap Growth R6
27.33
+1.04%
ATHWX American Century Heritage R
18.68
+1.03%
ATHDX American Century Heritage R6
27.55
+1.03%
ATHYX American Century Heritage Y
27.55
+1.03%
ATHGX American Century Heritage R5
26.71
+1.02%
LCMGX Lord Abbett Micro Cap Growth Fund
18.09
+1.01%
LAMGX Lord Abbett Micro Cap Growth A
15.31
+0.99%
PRDMX T. Rowe Price Diversified Mid Cap Gr
44.93
+0.99%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.21
+0.99%
FGSCX Federated Hermes MDT Mid Cap Growth C
24.74
+0.98%
FGSAX Federated Hermes MDT Mid Cap Growth A
56.80
+0.98%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.01
+0.98%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
45.26
+0.96%
LFMGX Lord Abbett Micro Cap Growth F
18.96
+0.96%
LMIYX Lord Abbett Micro Cap Growth I
18.96
+0.96%
PICMX Virtus KAR Mid-Cap Growth I
59.49
+0.95%
FSLBX Fidelity Select Brokerage & Inv Mgmt
171.22
+0.93%
SMFYX American Beacon Stephens Mid-Cap Gr Y
36.85
+0.93%
SMFAX American Beacon Stephens Mid-Cap Gr A
29.33
+0.93%
STMGX American Beacon Stephens Mid-Cap Growth Fund
29.55
+0.92%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.33
+0.92%
OEGIX Invesco Discovery Mid Cap Growth R6
31.82
+0.92%
SFMIX American Beacon Stephens Mid-Cap Gr R5
37.32
+0.92%
OEGYX Invesco Discovery Mid Cap Growth Y
30.92
+0.91%
KINAX Kinetics Internet Adv A
97.64
+0.91%
WGROX Wasatch Core Growth
81.09
+0.91%
KINCX Kinetics Internet Adv C
79.27
+0.90%
WWWFX Kinetics Internet No Load
108.44
+0.90%
ALGRX Alger Focus Equity I
76.55
+0.90%
BDAIX Baron Durable Advantage Fund
27.12
+0.89%
BDAUX Baron Durable Advantage Fund
27.13
+0.89%
ALCFX Alger Focus Equity C
67.83
+0.89%
ALAFX Alger Focus Equity A
75.90
+0.89%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
28.34
+0.89%
WIGRX Wasatch Core Growth Institutional
82.91
+0.89%
ALGYX Alger Focus Equity Y
79.59
+0.89%
NWHTX Nationwide Bailard Tech & Sci R6
28.54
+0.88%
TEGAX Touchstone Mid Cap Growth A
36.70
+0.88%
NWHQX Nationwide Bailard Tech & Sci M
28.69
+0.88%
ALZFX Alger Focus Equity Z
79.27
+0.88%
TEGIX Touchstone Mid Cap Growth Inst
40.27
+0.88%
TFGRX Touchstone Mid Cap Growth R6
40.46
+0.87%
HGASX Hennessy Gas Utility Institutional
28.99
+0.87%