SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 169.81 | 169.76 | 168.60 | 169.29 | 169.29 | 3,770 |
| May 02, 2024 | 168.26 | 168.26 | 166.84 | 167.97 | 167.97 | 8,600 |
| May 01, 2024 | 167.11 | 168.10 | 166.52 | 166.78 | 166.78 | 4,700 |
| Apr 30, 2024 | 168.74 | 168.84 | 167.14 | 167.14 | 167.14 | 5,700 |
| Apr 29, 2024 | 169.48 | 169.89 | 169.24 | 169.58 | 169.58 | 8,000 |
| Apr 26, 2024 | 168.55 | 169.30 | 168.55 | 169.08 | 169.08 | 2,600 |
| Apr 25, 2024 | 168.28 | 168.72 | 167.25 | 168.56 | 168.56 | 5,600 |
| Apr 24, 2024 | 169.26 | 169.68 | 168.73 | 169.68 | 169.68 | 4,200 |
| Apr 23, 2024 | 168.97 | 169.76 | 168.32 | 169.48 | 169.48 | 11,900 |
| Apr 22, 2024 | 168.02 | 168.96 | 167.32 | 168.11 | 168.11 | 4,000 |
| Apr 19, 2024 | 166.44 | 167.21 | 166.44 | 166.90 | 166.90 | 3,400 |
| Apr 18, 2024 | 167.15 | 167.46 | 166.23 | 166.30 | 166.30 | 6,900 |
| Apr 17, 2024 | 167.16 | 167.20 | 165.96 | 166.34 | 166.34 | 5,400 |
| Apr 16, 2024 | 166.76 | 167.16 | 166.66 | 166.80 | 166.80 | 6,800 |
| Apr 15, 2024 | 170.80 | 170.80 | 167.33 | 167.65 | 167.65 | 5,600 |
| Apr 12, 2024 | 170.61 | 170.61 | 168.52 | 168.73 | 168.73 | 2,600 |
| Apr 11, 2024 | 171.34 | 171.83 | 169.91 | 171.46 | 171.46 | 6,600 |
| Apr 10, 2024 | 171.42 | 171.60 | 170.50 | 171.30 | 171.30 | 3,500 |
| Apr 09, 2024 | 173.68 | 174.05 | 172.66 | 173.30 | 173.30 | 6,800 |
| Apr 08, 2024 | 173.35 | 173.84 | 173.30 | 173.30 | 173.30 | 6,100 |
| Apr 05, 2024 | 172.16 | 173.63 | 172.00 | 173.29 | 173.29 | 2,900 |
| Apr 04, 2024 | 175.07 | 175.07 | 171.82 | 171.97 | 171.97 | 13,200 |
| Apr 03, 2024 | 173.37 | 174.01 | 173.37 | 173.65 | 173.65 | 3,400 |
| Apr 02, 2024 | 173.79 | 173.79 | 172.81 | 173.32 | 173.32 | 4,400 |
| Apr 01, 2024 | 175.72 | 175.72 | 174.42 | 174.63 | 174.63 | 11,000 |
| Mar 28, 2024 | 174.87 | 175.33 | 174.73 | 175.32 | 175.32 | 27,300 |
| Mar 27, 2024 | 172.98 | 174.35 | 172.98 | 174.35 | 174.35 | 6,400 |
| Mar 26, 2024 | 172.61 | 172.82 | 172.16 | 172.16 | 172.16 | 7,000 |
| Mar 25, 2024 | 172.45 | 172.98 | 172.26 | 172.26 | 172.26 | 30,800 |
| Mar 22, 2024 | 172.88 | 172.88 | 172.67 | 172.71 | 172.71 | 1,800 |
| Mar 21, 2024 | 173.64 | 173.65 | 172.95 | 173.43 | 173.43 | 5,900 |
| Mar 20, 2024 | 170.72 | 172.04 | 170.43 | 172.04 | 172.04 | 4,800 |
| Mar 19, 2024 | 169.54 | 170.42 | 169.54 | 170.42 | 170.42 | 4,000 |
| Mar 18, 2024 | 170.09 | 170.09 | 169.42 | 169.42 | 169.42 | 4,200 |
| Mar 18, 2024 | 0.79 Dividend | |||||
| Mar 15, 2024 | 169.40 | 170.07 | 169.28 | 169.51 | 168.72 | 20,000 |
| Mar 14, 2024 | 170.40 | 170.40 | 169.35 | 169.90 | 169.11 | 4,500 |
| Mar 13, 2024 | 170.86 | 171.49 | 170.59 | 171.00 | 170.20 | 5,800 |
| Mar 12, 2024 | 170.89 | 170.89 | 170.29 | 170.86 | 170.06 | 3,900 |
| Mar 11, 2024 | 168.73 | 169.88 | 168.73 | 169.86 | 169.07 | 2,700 |
| Mar 08, 2024 | 170.74 | 170.74 | 169.68 | 169.69 | 168.90 | 5,700 |
| Mar 07, 2024 | 170.15 | 170.15 | 169.87 | 170.00 | 169.21 | 5,000 |
| Mar 06, 2024 | 169.14 | 169.15 | 168.25 | 168.75 | 167.96 | 4,700 |
| Mar 05, 2024 | 168.15 | 168.89 | 167.55 | 167.90 | 167.12 | 19,300 |
| Mar 04, 2024 | 168.56 | 168.93 | 168.45 | 168.45 | 167.66 | 6,000 |
| Mar 01, 2024 | 168.15 | 168.35 | 167.37 | 168.32 | 167.54 | 5,600 |
| Feb 29, 2024 | 167.21 | 167.61 | 166.87 | 167.61 | 166.83 | 4,200 |
| Feb 28, 2024 | 166.89 | 167.07 | 166.51 | 166.57 | 165.79 | 5,200 |
| Feb 27, 2024 | 166.57 | 166.89 | 166.47 | 166.89 | 166.11 | 3,600 |
| Feb 26, 2024 | 167.52 | 167.52 | 166.39 | 166.42 | 165.64 | 6,600 |
| Feb 23, 2024 | 166.75 | 167.39 | 166.75 | 167.19 | 166.41 | 5,800 |
| Feb 22, 2024 | 166.05 | 167.03 | 166.05 | 166.90 | 166.12 | 3,200 |
| Feb 21, 2024 | 164.52 | 165.04 | 164.36 | 165.04 | 164.27 | 3,600 |
| Feb 20, 2024 | 165.14 | 165.14 | 164.30 | 164.38 | 163.61 | 4,500 |
| Feb 16, 2024 | 165.85 | 165.85 | 164.83 | 165.00 | 164.23 | 6,500 |
| Feb 15, 2024 | 164.62 | 165.86 | 164.62 | 165.71 | 164.94 | 3,400 |
| Feb 14, 2024 | 163.76 | 163.76 | 162.85 | 163.65 | 162.89 | 4,000 |
| Feb 13, 2024 | 164.28 | 164.28 | 161.32 | 162.26 | 161.50 | 30,500 |
| Feb 12, 2024 | 164.78 | 165.55 | 164.73 | 164.98 | 164.21 | 5,900 |
| Feb 09, 2024 | 164.19 | 164.19 | 163.32 | 164.00 | 163.24 | 4,000 |
| Feb 08, 2024 | 164.10 | 164.10 | 162.76 | 163.42 | 162.66 | 11,000 |
| Feb 07, 2024 | 162.97 | 163.38 | 162.97 | 163.22 | 162.46 | 2,300 |
| Feb 06, 2024 | 162.32 | 162.60 | 162.17 | 162.47 | 161.71 | 6,200 |
| Feb 05, 2024 | 162.56 | 162.56 | 161.90 | 162.20 | 161.44 | 2,800 |
| Feb 02, 2024 | 162.05 | 163.76 | 162.05 | 163.41 | 162.65 | 5,000 |
| Feb 01, 2024 | 161.31 | 162.34 | 161.25 | 162.34 | 161.58 | 2,900 |
| Jan 31, 2024 | 162.80 | 162.91 | 161.35 | 161.35 | 160.60 | 3,100 |
| Jan 30, 2024 | 163.26 | 163.64 | 163.00 | 163.54 | 162.78 | 3,000 |
| Jan 29, 2024 | 162.59 | 163.06 | 161.94 | 162.94 | 162.18 | 7,800 |
| Jan 26, 2024 | 162.34 | 162.52 | 161.88 | 162.21 | 161.45 | 3,700 |
| Jan 25, 2024 | 161.71 | 161.98 | 161.14 | 161.98 | 161.23 | 6,900 |
| Jan 24, 2024 | 161.57 | 161.64 | 160.57 | 160.57 | 159.82 | 3,400 |
| Jan 23, 2024 | 160.77 | 160.88 | 160.14 | 160.78 | 160.03 | 4,900 |
| Jan 22, 2024 | 160.53 | 160.53 | 160.25 | 160.41 | 159.66 | 2,600 |
| Jan 19, 2024 | 159.04 | 159.66 | 158.20 | 159.60 | 158.86 | 9,000 |
| Jan 18, 2024 | 157.79 | 157.90 | 156.64 | 157.90 | 157.16 | 3,600 |
| Jan 17, 2024 | 157.61 | 157.61 | 156.56 | 157.16 | 156.43 | 6,000 |
| Jan 16, 2024 | 158.50 | 158.66 | 158.10 | 158.19 | 157.45 | 6,200 |
| Jan 12, 2024 | 159.80 | 160.21 | 159.10 | 159.35 | 158.61 | 5,200 |
| Jan 11, 2024 | 159.78 | 159.78 | 158.86 | 159.52 | 158.78 | 3,900 |
| Jan 10, 2024 | 159.36 | 160.06 | 159.36 | 159.89 | 159.14 | 5,600 |
| Jan 09, 2024 | 159.37 | 159.91 | 159.27 | 159.65 | 158.91 | 18,400 |
| Jan 08, 2024 | 159.36 | 160.53 | 158.94 | 160.53 | 159.78 | 13,700 |
| Jan 05, 2024 | 158.79 | 160.01 | 158.72 | 159.16 | 158.42 | 12,300 |
| Jan 04, 2024 | 159.37 | 159.77 | 158.74 | 158.74 | 158.00 | 6,300 |
| Jan 03, 2024 | 160.05 | 160.05 | 158.88 | 159.04 | 158.30 | 8,600 |
| Jan 02, 2024 | 159.40 | 160.62 | 159.40 | 160.34 | 159.59 | 2,700 |
| Dec 29, 2023 | 160.15 | 160.28 | 159.85 | 160.28 | 159.53 | 11,500 |
| Dec 28, 2023 | 160.59 | 160.96 | 160.59 | 160.64 | 159.89 | 7,700 |
| Dec 27, 2023 | 160.63 | 160.74 | 160.31 | 160.70 | 159.95 | 5,500 |
| Dec 26, 2023 | 160.25 | 160.46 | 160.06 | 160.46 | 159.71 | 1,900 |
| Dec 22, 2023 | 159.44 | 160.18 | 159.40 | 159.51 | 158.77 | 8,600 |
| Dec 21, 2023 | 158.62 | 159.01 | 157.85 | 159.00 | 158.26 | 16,200 |
| Dec 20, 2023 | 159.76 | 159.87 | 157.42 | 157.42 | 156.69 | 19,800 |
| Dec 19, 2023 | 158.80 | 159.78 | 158.80 | 159.65 | 158.91 | 20,600 |
| Dec 18, 2023 | 158.41 | 158.46 | 158.15 | 158.15 | 157.41 | 17,800 |
| Dec 18, 2023 | 0.857 Dividend | |||||
| Dec 15, 2023 | 158.75 | 159.11 | 158.22 | 158.68 | 157.09 | 5,900 |
| Dec 14, 2023 | 158.66 | 159.67 | 158.66 | 159.14 | 157.54 | 5,500 |
| Dec 13, 2023 | 154.74 | 157.13 | 154.42 | 157.11 | 155.53 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.