NYSEArca - Nasdaq Real Time Price USD
Vanguard Utilities Index Fund ETF Shares (VPU)
At close: 4:00 PM EST
After hours: 5:38 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 | 174.02 | 176.86 | 173.45 | 176.73 | 176.73 | 221,071 |
Nov 20, 2024 | 173.93 | 174.46 | 172.83 | 173.77 | 173.77 | 111,200 |
Nov 19, 2024 | 171.85 | 173.67 | 171.10 | 173.62 | 173.62 | 142,100 |
Nov 18, 2024 | 171.06 | 173.02 | 170.83 | 172.59 | 172.59 | 243,600 |
Nov 15, 2024 | 168.75 | 171.20 | 168.75 | 171.11 | 171.11 | 170,700 |
Nov 14, 2024 | 169.45 | 170.16 | 168.38 | 168.68 | 168.68 | 136,200 |
Nov 13, 2024 | 170.60 | 170.72 | 168.65 | 169.33 | 169.33 | 128,400 |
Nov 12, 2024 | 171.33 | 171.38 | 168.88 | 169.68 | 169.68 | 230,900 |
Nov 11, 2024 | 171.08 | 172.41 | 170.58 | 171.58 | 171.58 | 207,200 |
Nov 8, 2024 | 168.52 | 171.26 | 168.52 | 170.80 | 170.80 | 261,900 |
Nov 7, 2024 | 168.48 | 169.36 | 167.02 | 167.69 | 167.69 | 257,900 |
Nov 6, 2024 | 167.98 | 168.30 | 166.09 | 167.76 | 167.76 | 431,600 |
Nov 5, 2024 | 166.40 | 169.05 | 165.99 | 169.05 | 169.05 | 401,400 |
Nov 4, 2024 | 166.86 | 167.47 | 165.58 | 166.50 | 166.50 | 233,400 |
Nov 1, 2024 | 172.23 | 172.45 | 168.10 | 168.18 | 168.18 | 214,400 |
Oct 31, 2024 | 170.72 | 173.17 | 170.69 | 171.98 | 171.98 | 161,800 |
Oct 30, 2024 | 171.20 | 171.55 | 170.11 | 170.39 | 170.39 | 311,200 |
Oct 29, 2024 | 172.58 | 172.58 | 170.64 | 170.78 | 170.78 | 146,700 |
Oct 28, 2024 | 173.67 | 175.00 | 173.63 | 174.25 | 174.25 | 152,500 |
Oct 25, 2024 | 176.22 | 176.22 | 172.83 | 172.95 | 172.95 | 163,900 |
Oct 24, 2024 | 176.75 | 176.89 | 174.91 | 175.41 | 175.41 | 101,500 |
Oct 23, 2024 | 175.14 | 176.63 | 175.10 | 176.57 | 176.57 | 136,200 |
Oct 22, 2024 | 174.57 | 175.37 | 173.70 | 175.08 | 175.08 | 167,200 |
Oct 21, 2024 | 176.71 | 177.25 | 174.95 | 175.63 | 175.63 | 184,600 |
Oct 18, 2024 | 175.27 | 176.46 | 174.57 | 176.31 | 176.31 | 102,700 |
Oct 17, 2024 | 177.51 | 177.51 | 175.30 | 175.46 | 175.46 | 261,400 |
Oct 16, 2024 | 174.63 | 177.35 | 173.80 | 177.08 | 177.08 | 152,300 |
Oct 15, 2024 | 173.50 | 174.89 | 173.45 | 173.72 | 173.72 | 306,800 |
Oct 14, 2024 | 170.88 | 172.94 | 170.61 | 172.83 | 172.83 | 432,200 |
Oct 11, 2024 | 168.62 | 170.71 | 168.27 | 170.71 | 170.71 | 94,600 |
Oct 10, 2024 | 169.79 | 171.04 | 169.09 | 169.15 | 169.15 | 118,000 |
Oct 9, 2024 | 170.61 | 171.05 | 168.78 | 169.67 | 169.67 | 295,100 |
Oct 8, 2024 | 171.64 | 172.13 | 171.05 | 171.06 | 171.06 | 261,000 |
Oct 7, 2024 | 174.18 | 174.49 | 170.52 | 171.01 | 171.01 | 309,000 |
Oct 4, 2024 | 173.75 | 175.00 | 173.16 | 174.88 | 174.88 | 161,900 |
Oct 3, 2024 | 175.83 | 176.35 | 174.72 | 175.14 | 175.14 | 216,700 |
Oct 2, 2024 | 174.18 | 175.62 | 174.00 | 175.27 | 175.27 | 213,600 |
Oct 1, 2024 | 173.98 | 175.50 | 172.87 | 175.33 | 175.33 | 303,900 |
Sep 30, 2024 | 173.55 | 174.14 | 172.22 | 174.05 | 174.05 | 150,700 |
Sep 27, 2024 | 1.31 Dividend | |||||
Sep 27, 2024 | 172.47 | 173.73 | 172.26 | 173.33 | 173.33 | 115,300 |
Sep 26, 2024 | 173.71 | 174.39 | 172.46 | 172.91 | 171.60 | 138,200 |
Sep 25, 2024 | 174.04 | 174.54 | 172.69 | 174.03 | 172.71 | 193,400 |
Sep 24, 2024 | 173.58 | 175.35 | 172.92 | 173.15 | 171.84 | 210,000 |
Sep 23, 2024 | 173.76 | 174.57 | 173.25 | 174.54 | 173.22 | 196,300 |
Sep 20, 2024 | 170.60 | 173.11 | 170.42 | 172.84 | 171.53 | 234,200 |
Sep 19, 2024 | 169.13 | 169.50 | 167.44 | 168.73 | 167.45 | 255,400 |
Sep 18, 2024 | 170.74 | 171.09 | 169.08 | 169.59 | 168.30 | 333,700 |
Sep 17, 2024 | 171.21 | 171.62 | 170.40 | 170.92 | 169.62 | 121,800 |
Sep 16, 2024 | 170.22 | 171.47 | 169.83 | 171.02 | 169.72 | 207,200 |
Sep 13, 2024 | 167.88 | 169.67 | 167.27 | 169.63 | 168.34 | 227,100 |
Sep 12, 2024 | 167.29 | 167.44 | 166.26 | 167.15 | 165.88 | 177,600 |
Sep 11, 2024 | 166.47 | 167.02 | 164.56 | 166.83 | 165.56 | 146,800 |
Sep 10, 2024 | 165.98 | 167.10 | 165.51 | 166.44 | 165.18 | 227,100 |
Sep 9, 2024 | 164.78 | 165.62 | 163.81 | 165.55 | 164.29 | 136,700 |
Sep 6, 2024 | 166.06 | 166.26 | 164.03 | 164.18 | 162.93 | 128,000 |
Sep 5, 2024 | 167.33 | 167.51 | 165.26 | 165.60 | 164.34 | 156,700 |
Sep 4, 2024 | 165.31 | 167.22 | 165.04 | 166.05 | 164.79 | 177,500 |
Sep 3, 2024 | 164.99 | 165.84 | 164.29 | 164.75 | 163.50 | 262,000 |
Aug 30, 2024 | 164.11 | 165.21 | 163.53 | 165.09 | 163.84 | 111,300 |
Aug 29, 2024 | 163.43 | 163.90 | 161.94 | 163.83 | 162.59 | 124,800 |
Aug 28, 2024 | 163.44 | 164.35 | 162.87 | 163.01 | 161.77 | 152,400 |
Aug 27, 2024 | 163.98 | 164.45 | 162.91 | 163.06 | 161.82 | 125,400 |
Aug 26, 2024 | 163.81 | 164.97 | 163.81 | 164.21 | 162.96 | 268,000 |
Aug 23, 2024 | 163.24 | 164.00 | 162.79 | 163.31 | 162.07 | 135,600 |
Aug 22, 2024 | 163.15 | 163.39 | 162.12 | 162.79 | 161.55 | 105,900 |
Aug 21, 2024 | 162.08 | 163.44 | 161.98 | 163.03 | 161.79 | 223,500 |
Aug 20, 2024 | 162.28 | 162.74 | 161.73 | 161.87 | 160.64 | 146,200 |
Aug 19, 2024 | 161.34 | 162.33 | 161.27 | 162.26 | 161.03 | 152,300 |
Aug 16, 2024 | 160.74 | 161.74 | 160.10 | 161.24 | 160.02 | 183,600 |
Aug 15, 2024 | 159.85 | 160.99 | 159.18 | 160.62 | 159.40 | 196,000 |
Aug 14, 2024 | 160.27 | 161.35 | 159.35 | 160.40 | 159.18 | 123,700 |
Aug 13, 2024 | 160.18 | 160.68 | 159.60 | 160.48 | 159.26 | 126,700 |
Aug 12, 2024 | 159.51 | 159.68 | 158.47 | 159.68 | 158.47 | 130,800 |
Aug 9, 2024 | 159.32 | 159.61 | 156.91 | 159.46 | 158.25 | 149,400 |
Aug 8, 2024 | 158.43 | 159.88 | 157.89 | 159.00 | 157.79 | 162,600 |
Aug 7, 2024 | 159.27 | 160.61 | 158.30 | 158.77 | 157.57 | 245,900 |
Aug 6, 2024 | 157.32 | 159.72 | 157.21 | 157.97 | 156.77 | 165,700 |
Aug 5, 2024 | 161.31 | 161.31 | 156.62 | 156.88 | 155.69 | 381,500 |
Aug 2, 2024 | 162.35 | 163.73 | 158.98 | 161.08 | 159.86 | 621,700 |
Aug 1, 2024 | 158.49 | 161.14 | 158.40 | 160.96 | 159.74 | 273,000 |
Jul 31, 2024 | 158.28 | 158.51 | 156.73 | 158.02 | 156.82 | 141,400 |
Jul 30, 2024 | 155.49 | 156.38 | 155.00 | 156.38 | 155.19 | 230,800 |
Jul 29, 2024 | 155.52 | 155.91 | 154.20 | 155.52 | 154.34 | 103,900 |
Jul 26, 2024 | 154.42 | 155.18 | 154.16 | 154.92 | 153.74 | 123,100 |
Jul 25, 2024 | 155.24 | 156.14 | 152.83 | 153.50 | 152.34 | 199,500 |
Jul 24, 2024 | 153.73 | 155.23 | 153.16 | 154.66 | 153.49 | 168,100 |
Jul 23, 2024 | 153.74 | 153.87 | 152.86 | 152.99 | 151.83 | 145,400 |
Jul 22, 2024 | 153.31 | 154.03 | 152.93 | 153.78 | 152.61 | 123,900 |
Jul 19, 2024 | 152.81 | 152.81 | 151.69 | 152.60 | 151.44 | 109,700 |
Jul 18, 2024 | 152.44 | 153.92 | 152.23 | 152.51 | 151.35 | 143,000 |
Jul 17, 2024 | 152.19 | 154.49 | 151.87 | 152.53 | 151.37 | 239,300 |
Jul 16, 2024 | 151.76 | 152.56 | 151.52 | 152.41 | 151.25 | 134,000 |
Jul 15, 2024 | 153.05 | 153.16 | 150.76 | 151.05 | 149.90 | 242,200 |
Jul 12, 2024 | 153.93 | 155.51 | 153.26 | 154.62 | 153.45 | 156,700 |
Jul 11, 2024 | 151.44 | 153.72 | 151.14 | 153.24 | 152.08 | 409,600 |
Jul 10, 2024 | 149.47 | 150.42 | 148.48 | 150.33 | 149.19 | 157,500 |
Jul 9, 2024 | 148.35 | 150.15 | 148.35 | 148.87 | 147.74 | 109,500 |
Jul 8, 2024 | 148.59 | 149.01 | 148.05 | 148.48 | 147.35 | 84,900 |
Jul 5, 2024 | 148.48 | 149.00 | 147.80 | 148.35 | 147.22 | 104,500 |
Jul 3, 2024 | 147.58 | 149.22 | 147.32 | 148.33 | 147.20 | 103,900 |
Jul 2, 2024 | 146.95 | 147.60 | 146.74 | 147.40 | 146.28 | 211,100 |
Jul 1, 2024 | 148.80 | 149.43 | 146.45 | 146.64 | 145.53 | 209,100 |
Jun 28, 2024 | 1.25 Dividend | |||||
Jun 28, 2024 | 149.46 | 149.46 | 147.07 | 147.92 | 146.80 | 109,000 |
Jun 27, 2024 | 150.39 | 150.72 | 149.50 | 150.52 | 148.14 | 101,300 |
Jun 26, 2024 | 150.38 | 150.47 | 149.43 | 150.31 | 147.94 | 87,300 |
Jun 25, 2024 | 152.17 | 152.23 | 150.34 | 150.83 | 148.45 | 103,600 |
Jun 24, 2024 | 150.35 | 152.71 | 150.24 | 152.22 | 149.82 | 155,900 |
Jun 21, 2024 | 151.75 | 151.79 | 150.24 | 150.34 | 147.97 | 92,500 |
Jun 20, 2024 | 150.16 | 151.26 | 149.86 | 151.12 | 148.73 | 169,700 |
Jun 18, 2024 | 148.71 | 149.88 | 148.56 | 149.88 | 147.51 | 162,900 |
Jun 17, 2024 | 150.74 | 150.96 | 149.66 | 149.87 | 147.50 | 152,400 |
Jun 14, 2024 | 150.94 | 151.49 | 150.26 | 151.49 | 149.10 | 120,400 |
Jun 13, 2024 | 151.76 | 152.25 | 150.25 | 151.71 | 149.31 | 166,900 |
Jun 12, 2024 | 154.20 | 154.20 | 151.11 | 151.51 | 149.12 | 181,300 |
Jun 11, 2024 | 152.16 | 152.64 | 151.22 | 152.49 | 150.08 | 158,100 |
Jun 10, 2024 | 151.53 | 153.54 | 151.26 | 153.43 | 151.01 | 133,200 |
Jun 7, 2024 | 152.10 | 153.02 | 151.48 | 151.50 | 149.11 | 136,200 |
Jun 6, 2024 | 154.57 | 155.30 | 153.10 | 153.16 | 150.74 | 118,100 |
Jun 5, 2024 | 155.69 | 155.69 | 154.65 | 154.99 | 152.54 | 187,700 |
Jun 4, 2024 | 155.41 | 156.31 | 154.12 | 156.00 | 153.54 | 961,900 |
Jun 3, 2024 | 157.56 | 157.56 | 155.32 | 155.89 | 153.43 | 167,100 |
May 31, 2024 | 155.26 | 157.59 | 154.70 | 157.43 | 154.94 | 98,300 |
May 30, 2024 | 153.17 | 154.77 | 152.90 | 154.57 | 152.13 | 180,600 |
May 29, 2024 | 153.26 | 153.31 | 152.02 | 152.66 | 150.25 | 130,500 |
May 28, 2024 | 155.13 | 155.62 | 154.32 | 154.58 | 152.14 | 165,700 |
May 24, 2024 | 153.80 | 155.33 | 153.53 | 154.84 | 152.39 | 86,800 |
May 23, 2024 | 155.94 | 155.94 | 153.28 | 153.36 | 150.94 | 171,900 |
May 22, 2024 | 157.26 | 157.65 | 156.01 | 156.10 | 153.63 | 120,200 |
May 21, 2024 | 156.59 | 158.03 | 156.59 | 157.94 | 155.45 | 130,900 |
May 20, 2024 | 157.25 | 157.25 | 156.37 | 156.62 | 154.15 | 128,700 |
May 17, 2024 | 156.75 | 157.32 | 156.11 | 156.89 | 154.41 | 163,000 |
May 16, 2024 | 157.31 | 158.07 | 156.61 | 156.75 | 154.27 | 122,700 |
May 15, 2024 | 156.61 | 157.73 | 156.35 | 157.23 | 154.75 | 312,300 |
May 14, 2024 | 155.28 | 155.62 | 154.30 | 155.02 | 152.57 | 168,400 |
May 13, 2024 | 155.19 | 156.00 | 154.46 | 154.73 | 152.29 | 212,600 |
May 10, 2024 | 155.47 | 155.86 | 154.28 | 154.59 | 152.15 | 195,100 |
May 9, 2024 | 152.39 | 154.93 | 152.07 | 154.89 | 152.44 | 247,900 |
May 8, 2024 | 150.59 | 152.55 | 150.49 | 152.39 | 149.98 | 233,200 |
May 7, 2024 | 150.02 | 151.16 | 149.88 | 151.04 | 148.65 | 162,000 |
May 6, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 147.15 | 202,200 |
May 3, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 146.33 | 143,400 |
May 2, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 145.23 | 271,300 |
May 1, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 144.20 | 168,500 |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 142.55 | 91,800 |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 143.38 | 129,300 |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 141.26 | 161,300 |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 142.89 | 130,400 |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 142.40 | 120,400 |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 141.50 | 136,300 |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 140.83 | 111,800 |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 139.38 | 131,500 |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 137.32 | 136,300 |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 136.65 | 114,900 |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 133.89 | 130,500 |
Apr 15, 2024 | 140.13 | 140.76 | 137.44 | 137.94 | 135.76 | 153,700 |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 137.02 | 136,700 |
Apr 11, 2024 | 141.33 | 141.51 | 139.39 | 140.29 | 138.07 | 91,400 |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 138.31 | 178,200 |
Apr 9, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 140.89 | 248,800 |
Apr 8, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 140.31 | 157,400 |
Apr 5, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 139.46 | 235,000 |
Apr 4, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 138.86 | 165,700 |
Apr 3, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 139.23 | 166,900 |
Apr 2, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 139.69 | 174,600 |
Apr 1, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 139.54 | 466,800 |
Mar 28, 2024 | 141.42 | 142.78 | 141.20 | 142.58 | 140.33 | 358,700 |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 139.19 | 232,600 |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 135.56 | 198,200 |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 137.22 | 113,200 |
Mar 22, 2024 | 1.10 Dividend | |||||
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 136.47 | 86,900 |
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 136.30 | 157,300 |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 136.41 | 125,600 |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 136.03 | 165,800 |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 134.77 | 122,400 |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 134.38 | 103,200 |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 134.33 | 101,100 |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 135.32 | 178,300 |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 134.48 | 158,600 |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 135.68 | 334,300 |
Mar 8, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 135.04 | 268,900 |
Mar 7, 2024 | 138.16 | 138.51 | 137.82 | 137.99 | 134.74 | 151,800 |
Mar 6, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 133.80 | 156,000 |
Mar 5, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 132.52 | 279,600 |
Mar 4, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 132.79 | 200,600 |
Mar 1, 2024 | 134.21 | 134.21 | 132.10 | 133.76 | 130.61 | 320,300 |
Feb 29, 2024 | 134.86 | 135.58 | 133.83 | 134.37 | 131.21 | 148,600 |
Feb 28, 2024 | 133.68 | 134.44 | 133.39 | 134.27 | 131.11 | 183,300 |
Feb 27, 2024 | 131.99 | 133.89 | 131.62 | 133.78 | 130.63 | 197,600 |
Feb 26, 2024 | 133.47 | 133.47 | 131.10 | 131.31 | 128.22 | 202,300 |
Feb 23, 2024 | 133.35 | 134.50 | 133.02 | 133.81 | 130.66 | 472,200 |
Feb 22, 2024 | 133.29 | 133.63 | 132.12 | 133.09 | 129.96 | 159,600 |
Feb 21, 2024 | 133.27 | 134.39 | 132.81 | 134.16 | 131.00 | 140,000 |
Feb 20, 2024 | 132.50 | 134.07 | 132.17 | 132.55 | 129.43 | 188,300 |
Feb 16, 2024 | 132.72 | 133.25 | 131.42 | 132.65 | 129.53 | 223,800 |
Feb 15, 2024 | 130.96 | 132.81 | 130.95 | 132.75 | 129.63 | 252,400 |
Feb 14, 2024 | 130.16 | 130.72 | 129.54 | 130.51 | 127.44 | 334,700 |
Feb 13, 2024 | 131.18 | 131.73 | 128.05 | 129.79 | 126.74 | 417,600 |
Feb 12, 2024 | 130.46 | 132.12 | 130.24 | 132.12 | 129.01 | 256,100 |
Feb 9, 2024 | 129.59 | 130.59 | 129.35 | 130.49 | 127.42 | 199,600 |
Feb 8, 2024 | 130.40 | 130.40 | 128.82 | 129.92 | 126.86 | 232,700 |
Feb 7, 2024 | 131.06 | 131.28 | 130.10 | 130.74 | 127.66 | 152,000 |
Feb 6, 2024 | 130.05 | 131.00 | 129.64 | 130.67 | 127.60 | 207,900 |
Feb 5, 2024 | 131.70 | 131.75 | 130.06 | 130.07 | 127.01 | 219,600 |
Feb 2, 2024 | 133.79 | 134.21 | 132.02 | 132.91 | 129.78 | 396,400 |
Feb 1, 2024 | 132.16 | 135.24 | 131.75 | 135.22 | 132.04 | 279,200 |
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 129.38 | 1,195,100 |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 129.85 | 816,600 |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 129.98 | 231,400 |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 129.07 | 191,900 |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 128.79 | 206,100 |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 126.51 | 267,600 |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 128.33 | 257,400 |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 128.09 | 242,900 |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 128.53 | 246,400 |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 128.68 | 195,600 |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 129.97 | 189,500 |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 131.85 | 249,700 |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 133.44 | 191,600 |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 132.70 | 250,100 |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 135.86 | 263,200 |
Jan 9, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 135.97 | 171,600 |
Jan 8, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 137.03 | 202,100 |
Jan 5, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 135.95 | 225,500 |
Jan 4, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 135.53 | 210,200 |
Jan 3, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 136.13 | 176,000 |
Jan 2, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 135.63 | 331,100 |
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 133.85 | 219,700 |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 134.10 | 251,100 |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 133.14 | 201,200 |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 133.34 | 176,400 |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 132.51 | 251,800 |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 131.99 | 312,600 |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 131.62 | 327,700 |
Dec 19, 2023 | 1.31 Dividend | |||||
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 134.28 | 207,200 |
Dec 18, 2023 | 138.43 | 139.31 | 137.69 | 137.95 | 133.43 | 285,100 |
Dec 15, 2023 | 139.88 | 139.88 | 137.33 | 138.27 | 133.74 | 204,500 |
Dec 14, 2023 | 143.07 | 143.93 | 140.44 | 140.70 | 136.09 | 324,800 |
Dec 13, 2023 | 137.27 | 142.30 | 136.50 | 142.23 | 137.57 | 190,700 |
Dec 12, 2023 | 137.72 | 137.80 | 136.10 | 137.20 | 132.70 | 156,100 |
Dec 11, 2023 | 136.34 | 137.82 | 136.22 | 137.63 | 133.12 | 289,100 |
Dec 8, 2023 | 137.17 | 137.56 | 135.96 | 136.96 | 132.47 | 252,800 |
Dec 7, 2023 | 137.39 | 138.12 | 136.55 | 137.23 | 132.73 | 176,800 |
Dec 6, 2023 | 136.20 | 137.55 | 136.20 | 137.55 | 133.04 | 118,800 |
Dec 5, 2023 | 136.67 | 136.71 | 135.16 | 135.62 | 131.17 | 172,100 |
Dec 4, 2023 | 136.19 | 137.68 | 135.85 | 136.71 | 132.23 | 224,500 |
Dec 1, 2023 | 135.17 | 137.00 | 134.45 | 136.99 | 132.50 | 142,000 |
Nov 30, 2023 | 134.86 | 135.34 | 134.04 | 135.15 | 130.72 | 181,700 |
Nov 29, 2023 | 135.78 | 136.25 | 134.11 | 134.53 | 130.12 | 441,200 |
Nov 28, 2023 | 135.17 | 136.56 | 134.65 | 135.54 | 131.09 | 238,900 |
Nov 27, 2023 | 134.92 | 135.42 | 134.11 | 135.13 | 130.70 | 324,900 |
Nov 24, 2023 | 134.39 | 135.00 | 134.27 | 134.92 | 130.49 | 100,300 |
Nov 22, 2023 | 134.41 | 134.70 | 133.63 | 134.58 | 130.17 | 166,400 |
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%
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%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
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%