Cboe US - Delayed Quote USD
Vanguard U.S. Value Factor ETF Shares (VFVA)
At close: 3:59 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 125.25 | 126.76 | 125.05 | 126.52 | 126.52 | 20,204 |
Nov 20, 2024 | 124.35 | 124.67 | 123.83 | 124.67 | 124.67 | 12,000 |
Nov 19, 2024 | 124.20 | 124.74 | 123.87 | 124.54 | 124.54 | 12,900 |
Nov 18, 2024 | 125.42 | 125.57 | 125.10 | 125.27 | 125.27 | 10,700 |
Nov 15, 2024 | 125.50 | 126.03 | 124.61 | 124.97 | 124.97 | 5,200 |
Nov 14, 2024 | 126.71 | 126.71 | 125.40 | 125.50 | 125.50 | 7,300 |
Nov 13, 2024 | 126.97 | 126.97 | 126.04 | 126.04 | 126.04 | 7,300 |
Nov 12, 2024 | 127.57 | 127.60 | 126.25 | 126.31 | 126.31 | 8,500 |
Nov 11, 2024 | 127.00 | 128.18 | 127.00 | 127.76 | 127.76 | 18,900 |
Nov 8, 2024 | 126.22 | 126.25 | 125.59 | 126.14 | 126.14 | 17,900 |
Nov 7, 2024 | 127.43 | 127.44 | 126.04 | 126.31 | 126.31 | 17,700 |
Nov 6, 2024 | 124.20 | 127.81 | 121.62 | 127.61 | 127.61 | 25,100 |
Nov 5, 2024 | 119.29 | 120.93 | 119.04 | 120.93 | 120.93 | 7,500 |
Nov 4, 2024 | 119.41 | 120.14 | 119.30 | 119.34 | 119.34 | 14,700 |
Nov 1, 2024 | 120.16 | 120.33 | 119.25 | 119.25 | 119.25 | 9,300 |
Oct 31, 2024 | 120.49 | 121.16 | 119.47 | 119.47 | 119.47 | 8,700 |
Oct 30, 2024 | 119.80 | 121.67 | 119.80 | 120.37 | 120.37 | 8,800 |
Oct 29, 2024 | 120.27 | 120.54 | 120.11 | 120.11 | 120.11 | 5,300 |
Oct 28, 2024 | 119.61 | 121.24 | 119.61 | 121.06 | 121.06 | 15,400 |
Oct 25, 2024 | 120.89 | 121.03 | 119.42 | 119.47 | 119.47 | 5,100 |
Oct 24, 2024 | 120.41 | 120.42 | 119.82 | 120.35 | 120.35 | 8,600 |
Oct 23, 2024 | 120.45 | 120.45 | 119.64 | 120.12 | 120.12 | 10,200 |
Oct 22, 2024 | 120.83 | 120.93 | 120.43 | 120.78 | 120.78 | 6,500 |
Oct 21, 2024 | 123.09 | 123.11 | 121.05 | 121.05 | 121.05 | 7,300 |
Oct 18, 2024 | 123.29 | 123.29 | 122.75 | 123.12 | 123.12 | 10,100 |
Oct 17, 2024 | 123.20 | 123.38 | 122.75 | 123.38 | 123.38 | 5,700 |
Oct 16, 2024 | 122.91 | 123.21 | 122.81 | 122.95 | 122.95 | 13,300 |
Oct 15, 2024 | 121.53 | 122.78 | 121.34 | 121.34 | 121.34 | 21,400 |
Oct 14, 2024 | 122.14 | 122.14 | 121.00 | 121.95 | 121.95 | 11,400 |
Oct 11, 2024 | 120.08 | 121.75 | 120.08 | 121.73 | 121.73 | 12,500 |
Oct 10, 2024 | 119.87 | 119.93 | 119.54 | 119.93 | 119.93 | 6,400 |
Oct 9, 2024 | 119.02 | 120.30 | 119.02 | 119.99 | 119.99 | 4,600 |
Oct 8, 2024 | 119.17 | 119.35 | 118.82 | 119.22 | 119.22 | 8,400 |
Oct 7, 2024 | 120.24 | 120.31 | 119.30 | 119.87 | 119.87 | 12,000 |
Oct 4, 2024 | 120.47 | 120.55 | 119.97 | 120.55 | 120.55 | 6,500 |
Oct 3, 2024 | 119.63 | 119.63 | 118.60 | 119.03 | 119.03 | 9,400 |
Oct 2, 2024 | 120.05 | 120.11 | 119.20 | 119.42 | 119.42 | 5,600 |
Oct 1, 2024 | 120.64 | 120.64 | 118.91 | 119.66 | 119.66 | 16,100 |
Sep 30, 2024 | 120.05 | 120.60 | 119.39 | 120.54 | 120.54 | 66,700 |
Sep 27, 2024 | 119.94 | 121.15 | 119.94 | 120.32 | 120.32 | 12,000 |
Sep 26, 2024 | 0.68 Dividend | |||||
Sep 26, 2024 | 119.00 | 119.42 | 119.00 | 119.32 | 119.32 | 11,700 |
Sep 25, 2024 | 120.05 | 120.09 | 118.64 | 118.73 | 118.05 | 8,200 |
Sep 24, 2024 | 120.00 | 120.88 | 120.00 | 120.34 | 119.65 | 15,000 |
Sep 23, 2024 | 120.41 | 120.82 | 119.81 | 120.16 | 119.48 | 14,600 |
Sep 20, 2024 | 121.07 | 121.07 | 119.89 | 120.07 | 119.38 | 6,900 |
Sep 19, 2024 | 121.63 | 121.81 | 120.74 | 121.51 | 120.82 | 16,400 |
Sep 18, 2024 | 119.36 | 120.97 | 119.00 | 119.39 | 118.71 | 17,000 |
Sep 17, 2024 | 119.04 | 120.09 | 119.00 | 119.30 | 118.62 | 10,700 |
Sep 16, 2024 | 117.79 | 118.44 | 117.61 | 118.38 | 117.71 | 43,500 |
Sep 13, 2024 | 116.04 | 117.47 | 116.04 | 117.32 | 116.65 | 12,100 |
Sep 12, 2024 | 114.75 | 115.58 | 114.04 | 115.20 | 114.54 | 4,900 |
Sep 11, 2024 | 114.32 | 114.32 | 111.99 | 114.24 | 113.59 | 8,200 |
Sep 10, 2024 | 115.45 | 115.45 | 113.59 | 114.39 | 113.74 | 14,800 |
Sep 9, 2024 | 115.32 | 116.26 | 115.11 | 115.31 | 114.65 | 16,200 |
Sep 6, 2024 | 116.91 | 117.55 | 114.91 | 115.11 | 114.45 | 15,000 |
Sep 5, 2024 | 118.26 | 118.26 | 116.83 | 116.92 | 116.25 | 9,900 |
Sep 4, 2024 | 118.38 | 119.06 | 117.62 | 117.78 | 117.11 | 12,600 |
Sep 3, 2024 | 119.77 | 120.44 | 118.30 | 118.58 | 117.90 | 14,200 |
Aug 30, 2024 | 120.54 | 120.88 | 119.71 | 120.88 | 120.19 | 9,200 |
Aug 29, 2024 | 120.12 | 120.82 | 119.15 | 120.08 | 119.40 | 12,100 |
Aug 28, 2024 | 119.66 | 119.78 | 118.82 | 119.46 | 118.78 | 8,100 |
Aug 27, 2024 | 119.60 | 119.79 | 119.44 | 119.66 | 118.98 | 6,000 |
Aug 26, 2024 | 120.93 | 121.16 | 120.16 | 120.21 | 119.53 | 13,600 |
Aug 23, 2024 | 117.72 | 120.37 | 117.72 | 120.14 | 119.45 | 34,800 |
Aug 22, 2024 | 117.91 | 117.91 | 116.93 | 116.94 | 116.28 | 17,200 |
Aug 21, 2024 | 117.30 | 117.47 | 116.85 | 117.46 | 116.79 | 17,300 |
Aug 20, 2024 | 117.80 | 117.80 | 116.54 | 116.58 | 115.91 | 19,000 |
Aug 19, 2024 | 116.76 | 117.93 | 116.76 | 117.84 | 117.17 | 26,800 |
Aug 16, 2024 | 115.81 | 116.92 | 115.81 | 116.74 | 116.08 | 8,300 |
Aug 15, 2024 | 115.69 | 116.57 | 115.66 | 116.10 | 115.44 | 13,000 |
Aug 14, 2024 | 114.40 | 114.42 | 113.72 | 114.04 | 113.39 | 18,200 |
Aug 13, 2024 | 113.31 | 114.05 | 112.70 | 114.01 | 113.36 | 21,300 |
Aug 12, 2024 | 114.01 | 114.01 | 112.58 | 112.71 | 112.07 | 16,800 |
Aug 9, 2024 | 113.88 | 113.88 | 113.06 | 113.40 | 112.75 | 19,500 |
Aug 8, 2024 | 112.41 | 113.59 | 112.32 | 113.49 | 112.85 | 19,900 |
Aug 7, 2024 | 114.12 | 114.24 | 111.46 | 111.51 | 110.88 | 56,300 |
Aug 6, 2024 | 112.02 | 113.70 | 111.75 | 112.39 | 111.75 | 22,800 |
Aug 5, 2024 | 111.76 | 112.62 | 109.88 | 111.91 | 111.27 | 54,800 |
Aug 2, 2024 | 116.83 | 116.90 | 114.27 | 115.18 | 114.52 | 80,800 |
Aug 1, 2024 | 122.93 | 122.96 | 118.61 | 119.36 | 118.68 | 41,700 |
Jul 31, 2024 | 123.49 | 124.36 | 122.29 | 122.66 | 121.96 | 31,600 |
Jul 30, 2024 | 121.89 | 122.64 | 121.81 | 122.40 | 121.71 | 60,100 |
Jul 29, 2024 | 122.30 | 122.30 | 121.06 | 121.35 | 120.66 | 57,600 |
Jul 26, 2024 | 121.49 | 122.06 | 120.98 | 121.90 | 121.21 | 52,500 |
Jul 25, 2024 | 118.87 | 121.09 | 118.80 | 120.06 | 119.38 | 80,300 |
Jul 24, 2024 | 119.68 | 120.50 | 118.70 | 118.72 | 118.04 | 67,100 |
Jul 23, 2024 | 119.80 | 120.40 | 119.00 | 119.94 | 119.26 | 109,500 |
Jul 22, 2024 | 118.83 | 119.90 | 117.79 | 119.84 | 119.16 | 99,900 |
Jul 19, 2024 | 119.48 | 119.87 | 118.68 | 118.81 | 118.13 | 20,300 |
Jul 18, 2024 | 120.78 | 121.72 | 119.54 | 119.77 | 119.09 | 21,100 |
Jul 17, 2024 | 119.77 | 121.33 | 119.77 | 121.21 | 120.52 | 8,800 |
Jul 16, 2024 | 117.72 | 120.67 | 117.72 | 120.67 | 119.98 | 60,500 |
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 116.66 | 42,000 |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 115.34 | 5,900 |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 114.74 | 15,200 |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 111.83 | 4,300 |
Jul 9, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 110.69 | 17,800 |
Jul 8, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 110.94 | 11,000 |
Jul 5, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 110.64 | 18,000 |
Jul 3, 2024 | 112.68 | 113.13 | 112.55 | 112.61 | 111.97 | 4,400 |
Jul 2, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 112.01 | 8,300 |
Jul 1, 2024 | 113.45 | 113.93 | 112.38 | 112.43 | 111.79 | 42,200 |
Jun 28, 2024 | 112.15 | 113.38 | 112.15 | 113.07 | 112.43 | 13,000 |
Jun 27, 2024 | 0.79 Dividend | |||||
Jun 27, 2024 | 111.95 | 111.95 | 111.40 | 111.86 | 111.22 | 12,400 |
Jun 26, 2024 | 112.62 | 112.75 | 112.13 | 112.75 | 111.33 | 33,700 |
Jun 25, 2024 | 114.06 | 114.06 | 112.56 | 112.82 | 111.40 | 23,600 |
Jun 24, 2024 | 113.01 | 114.47 | 113.01 | 114.08 | 112.64 | 11,400 |
Jun 21, 2024 | 112.94 | 112.96 | 112.64 | 112.92 | 111.49 | 17,400 |
Jun 20, 2024 | 112.33 | 112.96 | 112.33 | 112.71 | 111.29 | 32,100 |
Jun 18, 2024 | 111.99 | 112.46 | 111.99 | 112.17 | 110.75 | 7,200 |
Jun 17, 2024 | 110.71 | 111.93 | 110.54 | 111.89 | 110.48 | 13,700 |
Jun 14, 2024 | 111.30 | 111.30 | 110.50 | 110.91 | 109.51 | 8,600 |
Jun 13, 2024 | 113.50 | 113.50 | 111.97 | 112.49 | 111.07 | 25,900 |
Jun 12, 2024 | 114.84 | 114.96 | 113.47 | 113.61 | 112.17 | 5,300 |
Jun 11, 2024 | 113.20 | 113.20 | 112.30 | 112.85 | 111.43 | 8,600 |
Jun 10, 2024 | 113.89 | 113.94 | 112.75 | 113.71 | 112.27 | 26,400 |
Jun 7, 2024 | 113.58 | 114.36 | 113.58 | 113.81 | 112.37 | 12,000 |
Jun 6, 2024 | 114.43 | 114.58 | 114.19 | 114.30 | 112.86 | 10,600 |
Jun 5, 2024 | 114.10 | 114.49 | 113.65 | 114.49 | 113.04 | 8,900 |
Jun 4, 2024 | 114.54 | 114.88 | 113.91 | 113.93 | 112.49 | 5,600 |
Jun 3, 2024 | 116.95 | 116.95 | 115.01 | 115.40 | 113.95 | 13,500 |
May 31, 2024 | 114.83 | 116.38 | 114.83 | 116.38 | 114.91 | 22,400 |
May 30, 2024 | 113.31 | 114.37 | 113.31 | 114.27 | 112.82 | 6,900 |
May 29, 2024 | 113.06 | 113.15 | 112.81 | 112.87 | 111.44 | 8,800 |
May 28, 2024 | 115.32 | 115.64 | 114.28 | 114.49 | 113.05 | 8,500 |
May 24, 2024 | 114.96 | 115.08 | 114.84 | 114.99 | 113.54 | 5,600 |
May 23, 2024 | 115.97 | 115.97 | 114.09 | 114.31 | 112.87 | 5,900 |
May 22, 2024 | 116.42 | 116.44 | 115.63 | 115.97 | 114.51 | 4,500 |
May 21, 2024 | 116.74 | 117.08 | 116.68 | 116.93 | 115.45 | 13,000 |
May 20, 2024 | 117.86 | 117.90 | 117.08 | 117.08 | 115.60 | 7,600 |
May 17, 2024 | 117.52 | 117.81 | 117.50 | 117.78 | 116.29 | 18,100 |
May 16, 2024 | 117.58 | 117.86 | 117.43 | 117.55 | 116.07 | 9,000 |
May 15, 2024 | 118.16 | 118.38 | 117.23 | 117.58 | 116.10 | 8,400 |
May 14, 2024 | 117.00 | 117.36 | 116.81 | 117.27 | 115.79 | 9,800 |
May 13, 2024 | 116.92 | 117.36 | 116.48 | 116.48 | 115.01 | 9,000 |
May 10, 2024 | 116.34 | 116.34 | 115.99 | 116.34 | 114.87 | 5,000 |
May 9, 2024 | 115.57 | 116.45 | 115.43 | 116.45 | 114.98 | 14,400 |
May 8, 2024 | 114.45 | 115.38 | 114.45 | 115.37 | 113.92 | 6,000 |
May 7, 2024 | 115.43 | 115.70 | 115.09 | 115.09 | 113.64 | 7,000 |
May 6, 2024 | 114.62 | 115.19 | 114.62 | 115.05 | 113.59 | 11,100 |
May 3, 2024 | 114.60 | 114.72 | 113.64 | 114.00 | 112.56 | 8,700 |
May 2, 2024 | 113.06 | 113.50 | 112.40 | 113.30 | 111.87 | 8,100 |
May 1, 2024 | 112.15 | 112.99 | 111.88 | 112.00 | 110.59 | 9,800 |
Apr 30, 2024 | 113.86 | 113.86 | 112.28 | 112.28 | 110.86 | 3,200 |
Apr 29, 2024 | 114.22 | 114.80 | 114.22 | 114.53 | 113.08 | 8,800 |
Apr 26, 2024 | 114.05 | 114.38 | 113.68 | 114.06 | 112.62 | 5,000 |
Apr 25, 2024 | 113.54 | 113.88 | 112.86 | 113.81 | 112.37 | 9,200 |
Apr 24, 2024 | 114.52 | 114.71 | 113.82 | 114.64 | 113.19 | 14,100 |
Apr 23, 2024 | 114.25 | 114.96 | 114.25 | 114.64 | 113.19 | 10,400 |
Apr 22, 2024 | 112.95 | 114.03 | 112.22 | 113.36 | 111.93 | 14,000 |
Apr 19, 2024 | 110.91 | 112.51 | 110.91 | 112.48 | 111.06 | 9,900 |
Apr 18, 2024 | 111.32 | 111.56 | 110.68 | 110.96 | 109.56 | 6,300 |
Apr 17, 2024 | 111.58 | 111.99 | 110.64 | 110.79 | 109.40 | 40,100 |
Apr 16, 2024 | 111.65 | 111.65 | 110.62 | 111.22 | 109.82 | 11,300 |
Apr 15, 2024 | 113.40 | 113.92 | 111.61 | 112.07 | 110.66 | 13,600 |
Apr 12, 2024 | 114.12 | 114.35 | 112.59 | 112.76 | 111.34 | 23,800 |
Apr 11, 2024 | 114.73 | 114.87 | 113.82 | 114.65 | 113.20 | 30,600 |
Apr 10, 2024 | 115.31 | 115.93 | 114.28 | 114.87 | 113.42 | 22,200 |
Apr 9, 2024 | 117.50 | 117.50 | 116.75 | 117.27 | 115.79 | 9,300 |
Apr 8, 2024 | 117.09 | 117.68 | 117.09 | 117.21 | 115.73 | 15,100 |
Apr 5, 2024 | 116.47 | 117.24 | 116.36 | 116.94 | 115.46 | 23,800 |
Apr 4, 2024 | 118.41 | 118.64 | 116.37 | 116.52 | 115.05 | 10,200 |
Apr 3, 2024 | 116.96 | 117.80 | 116.96 | 117.66 | 116.17 | 27,000 |
Apr 2, 2024 | 117.57 | 117.57 | 116.74 | 117.14 | 115.66 | 22,400 |
Apr 1, 2024 | 119.51 | 119.51 | 118.38 | 118.48 | 116.98 | 19,700 |
Mar 28, 2024 | 118.77 | 119.48 | 118.77 | 119.34 | 117.83 | 8,900 |
Mar 27, 2024 | 116.62 | 118.41 | 116.62 | 118.41 | 116.92 | 5,900 |
Mar 26, 2024 | 116.61 | 116.84 | 116.10 | 116.10 | 114.63 | 26,700 |
Mar 25, 2024 | 116.01 | 116.80 | 116.01 | 116.39 | 114.92 | 22,700 |
Mar 22, 2024 | 117.23 | 117.23 | 116.00 | 116.08 | 114.61 | 10,000 |
Mar 21, 2024 | 0.63 Dividend | |||||
Mar 21, 2024 | 116.59 | 117.34 | 116.59 | 117.21 | 115.73 | 13,000 |
Mar 20, 2024 | 114.67 | 117.15 | 114.67 | 116.82 | 114.72 | 35,800 |
Mar 19, 2024 | 113.92 | 115.07 | 113.92 | 115.04 | 112.98 | 14,000 |
Mar 18, 2024 | 114.62 | 114.62 | 114.01 | 114.11 | 112.07 | 10,500 |
Mar 15, 2024 | 113.35 | 114.48 | 113.35 | 114.22 | 112.17 | 6,700 |
Mar 14, 2024 | 115.04 | 115.04 | 113.24 | 113.71 | 111.67 | 8,900 |
Mar 13, 2024 | 114.50 | 115.36 | 114.50 | 114.97 | 112.92 | 14,600 |
Mar 12, 2024 | 114.43 | 114.68 | 113.84 | 114.29 | 112.24 | 14,600 |
Mar 11, 2024 | 113.75 | 114.43 | 113.45 | 114.28 | 112.23 | 20,000 |
Mar 8, 2024 | 114.56 | 115.00 | 113.89 | 114.04 | 112.00 | 10,500 |
Mar 7, 2024 | 113.35 | 114.29 | 113.35 | 113.89 | 111.85 | 12,000 |
Mar 6, 2024 | 113.33 | 113.33 | 112.60 | 112.94 | 110.92 | 7,700 |
Mar 5, 2024 | 111.92 | 113.33 | 111.92 | 112.58 | 110.56 | 11,400 |
Mar 4, 2024 | 113.36 | 113.47 | 112.33 | 112.33 | 110.32 | 13,600 |
Mar 1, 2024 | 112.30 | 112.91 | 111.84 | 112.79 | 110.77 | 12,000 |
Feb 29, 2024 | 112.46 | 112.78 | 111.97 | 112.57 | 110.55 | 8,000 |
Feb 28, 2024 | 111.75 | 112.28 | 111.55 | 111.55 | 109.55 | 11,900 |
Feb 27, 2024 | 112.00 | 112.38 | 111.91 | 112.19 | 110.18 | 13,100 |
Feb 26, 2024 | 111.94 | 112.43 | 111.46 | 111.64 | 109.64 | 24,800 |
Feb 23, 2024 | 111.91 | 112.46 | 111.72 | 112.07 | 110.06 | 29,900 |
Feb 22, 2024 | 111.75 | 111.90 | 111.20 | 111.79 | 109.78 | 30,500 |
Feb 21, 2024 | 111.22 | 111.41 | 110.71 | 111.38 | 109.39 | 14,100 |
Feb 20, 2024 | 111.27 | 111.56 | 110.96 | 111.06 | 109.07 | 18,300 |
Feb 16, 2024 | 112.16 | 112.76 | 111.69 | 111.96 | 109.95 | 16,000 |
Feb 15, 2024 | 110.98 | 113.02 | 110.98 | 112.86 | 110.84 | 20,500 |
Feb 14, 2024 | 110.35 | 110.55 | 109.68 | 110.55 | 108.57 | 10,800 |
Feb 13, 2024 | 110.50 | 110.50 | 108.65 | 109.42 | 107.46 | 20,000 |
Feb 12, 2024 | 110.76 | 113.00 | 110.76 | 112.68 | 110.66 | 12,700 |
Feb 9, 2024 | 110.63 | 110.88 | 109.93 | 110.87 | 108.88 | 21,300 |
Feb 8, 2024 | 109.87 | 110.43 | 109.76 | 110.43 | 108.45 | 27,100 |
Feb 7, 2024 | 110.72 | 110.72 | 109.37 | 110.05 | 108.08 | 17,800 |
Feb 6, 2024 | 109.87 | 110.60 | 109.83 | 110.14 | 108.17 | 14,400 |
Feb 5, 2024 | 111.32 | 111.32 | 109.14 | 109.88 | 107.91 | 22,400 |
Feb 2, 2024 | 110.89 | 111.70 | 110.55 | 111.12 | 109.13 | 46,800 |
Feb 1, 2024 | 112.03 | 112.41 | 110.34 | 111.79 | 109.78 | 15,400 |
Jan 31, 2024 | 112.98 | 113.41 | 111.65 | 111.68 | 109.68 | 10,800 |
Jan 30, 2024 | 113.07 | 113.83 | 112.85 | 113.71 | 111.67 | 17,200 |
Jan 29, 2024 | 112.36 | 113.12 | 112.00 | 113.10 | 111.07 | 12,200 |
Jan 26, 2024 | 112.26 | 112.84 | 112.05 | 112.56 | 110.54 | 22,500 |
Jan 25, 2024 | 111.72 | 112.05 | 110.97 | 111.95 | 109.94 | 23,300 |
Jan 24, 2024 | 111.94 | 112.03 | 110.83 | 110.97 | 108.98 | 14,600 |
Jan 23, 2024 | 111.47 | 111.76 | 110.83 | 111.02 | 109.03 | 14,600 |
Jan 22, 2024 | 110.53 | 111.25 | 109.75 | 111.12 | 109.13 | 20,700 |
Jan 19, 2024 | 109.09 | 109.93 | 108.47 | 109.87 | 107.90 | 18,800 |
Jan 18, 2024 | 108.59 | 108.77 | 107.67 | 108.73 | 106.78 | 12,500 |
Jan 17, 2024 | 107.86 | 108.57 | 107.74 | 108.27 | 106.33 | 13,700 |
Jan 16, 2024 | 109.73 | 109.88 | 108.71 | 108.93 | 106.98 | 21,900 |
Jan 12, 2024 | 111.09 | 111.50 | 109.89 | 110.17 | 108.20 | 13,000 |
Jan 11, 2024 | 110.73 | 110.73 | 109.56 | 110.51 | 108.53 | 10,100 |
Jan 10, 2024 | 111.08 | 111.08 | 110.50 | 110.89 | 108.90 | 11,400 |
Jan 9, 2024 | 111.85 | 111.85 | 110.75 | 111.03 | 109.04 | 28,800 |
Jan 8, 2024 | 111.28 | 112.37 | 111.07 | 112.37 | 110.36 | 21,600 |
Jan 5, 2024 | 111.00 | 112.41 | 111.00 | 111.62 | 109.62 | 15,900 |
Jan 4, 2024 | 111.44 | 111.97 | 111.00 | 111.00 | 109.02 | 15,100 |
Jan 3, 2024 | 112.56 | 112.56 | 111.34 | 111.35 | 109.36 | 151,400 |
Jan 2, 2024 | 111.99 | 113.94 | 111.99 | 113.05 | 111.02 | 47,500 |
Dec 29, 2023 | 113.28 | 113.44 | 112.56 | 112.67 | 110.65 | 16,900 |
Dec 28, 2023 | 113.32 | 113.85 | 113.32 | 113.44 | 111.41 | 15,800 |
Dec 27, 2023 | 113.44 | 113.89 | 113.34 | 113.54 | 111.51 | 21,000 |
Dec 26, 2023 | 112.68 | 113.85 | 112.68 | 113.63 | 111.59 | 26,900 |
Dec 22, 2023 | 112.51 | 113.24 | 112.42 | 112.68 | 110.66 | 18,800 |
Dec 21, 2023 | 111.57 | 112.21 | 111.35 | 112.21 | 110.20 | 14,400 |
Dec 20, 2023 | 112.36 | 113.25 | 110.83 | 110.83 | 108.84 | 21,800 |
Dec 19, 2023 | 0.75 Dividend | |||||
Dec 19, 2023 | 111.49 | 112.81 | 111.49 | 112.68 | 110.67 | 17,500 |
Dec 18, 2023 | 112.09 | 112.12 | 111.58 | 111.73 | 109.00 | 11,000 |
Dec 15, 2023 | 112.56 | 112.56 | 111.40 | 111.77 | 109.03 | 12,100 |
Dec 14, 2023 | 110.74 | 112.97 | 110.74 | 112.65 | 109.90 | 14,600 |
Dec 13, 2023 | 106.57 | 109.59 | 106.07 | 109.59 | 106.91 | 28,100 |
Dec 12, 2023 | 106.91 | 107.02 | 106.33 | 106.60 | 103.99 | 9,800 |
Dec 11, 2023 | 106.58 | 107.34 | 106.58 | 107.09 | 104.47 | 9,200 |
Dec 8, 2023 | 105.63 | 106.75 | 105.63 | 106.60 | 103.99 | 10,200 |
Dec 7, 2023 | 105.25 | 105.75 | 105.25 | 105.71 | 103.13 | 16,500 |
Dec 6, 2023 | 105.56 | 106.71 | 104.76 | 104.79 | 102.23 | 18,000 |
Dec 5, 2023 | 106.04 | 106.04 | 104.97 | 104.98 | 102.41 | 35,400 |
Dec 4, 2023 | 105.42 | 106.60 | 105.42 | 106.32 | 103.72 | 33,800 |
Dec 1, 2023 | 103.25 | 105.90 | 103.25 | 105.88 | 103.29 | 23,500 |
Nov 30, 2023 | 103.12 | 103.35 | 102.69 | 103.30 | 100.77 | 65,500 |
Nov 29, 2023 | 102.65 | 103.45 | 102.62 | 102.67 | 100.16 | 14,100 |
Nov 28, 2023 | 102.41 | 102.41 | 101.71 | 101.96 | 99.46 | 29,300 |
Nov 27, 2023 | 102.39 | 102.41 | 101.92 | 102.10 | 99.60 | 32,900 |
Nov 24, 2023 | 102.30 | 102.81 | 102.07 | 102.65 | 100.14 | 9,700 |
Nov 22, 2023 | 101.83 | 102.41 | 101.83 | 102.20 | 99.70 | 12,300 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%