LSE - Delayed Quote USD
Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VDEM.L)
66.23
-0.09
(-0.14%)
At close: 4:37:14 PM GMT+1
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 15, 2025 | 66.08 | 66.23 | 65.93 | 66.23 | 66.23 | 1,531 |
May 14, 2025 | 66.30 | 66.44 | 66.10 | 66.32 | 66.32 | 316 |
May 13, 2025 | 65.40 | 65.62 | 65.01 | 65.93 | 65.93 | 358 |
May 12, 2025 | 65.39 | 66.00 | 64.92 | 65.49 | 65.49 | 17,093 |
May 9, 2025 | 64.10 | 64.40 | 63.92 | 64.21 | 64.21 | 1,147 |
May 8, 2025 | 64.10 | 64.10 | 63.72 | 63.75 | 63.75 | 3,516 |
May 7, 2025 | 64.09 | 64.35 | 63.80 | 63.76 | 63.76 | 961 |
May 6, 2025 | 63.92 | 64.71 | 63.92 | 64.64 | 64.64 | 1,130 |
May 2, 2025 | 63.92 | 64.47 | 63.92 | 64.30 | 64.30 | 15,100 |
May 1, 2025 | 62.63 | 62.99 | 62.47 | 62.67 | 62.67 | 1,231 |
Apr 30, 2025 | 63.15 | 63.15 | 62.05 | 62.05 | 62.05 | 533 |
Apr 29, 2025 | 62.44 | 62.60 | 62.30 | 62.60 | 62.60 | 4,593 |
Apr 28, 2025 | 62.22 | 62.53 | 61.96 | 62.15 | 62.15 | 5,948 |
Apr 25, 2025 | 62.34 | 62.34 | 61.75 | 61.92 | 61.92 | 4,700 |
Apr 24, 2025 | 61.92 | 62.15 | 61.11 | 62.00 | 62.00 | 2,325 |
Apr 23, 2025 | 61.69 | 62.17 | 61.69 | 62.13 | 62.13 | 10,144 |
Apr 22, 2025 | 60.65 | 61.26 | 60.65 | 61.12 | 61.12 | 1,801 |
Apr 17, 2025 | 60.69 | 60.69 | 60.19 | 60.20 | 60.20 | 3,695 |
Apr 16, 2025 | 60.60 | 60.96 | 59.65 | 60.11 | 60.11 | 6,230 |
Apr 15, 2025 | 60.49 | 60.67 | 60.41 | 60.61 | 60.61 | 17,450 |
Apr 14, 2025 | 60.17 | 60.65 | 60.10 | 60.40 | 60.40 | 3,740 |
Apr 11, 2025 | 59.30 | 59.48 | 58.72 | 58.72 | 58.72 | 2,410 |
Apr 10, 2025 | 59.38 | 59.42 | 58.15 | 58.22 | 58.22 | 3,568 |
Apr 9, 2025 | 56.22 | 56.63 | 55.09 | 55.63 | 55.63 | 12,989 |
Apr 8, 2025 | 56.76 | 57.60 | 56.38 | 56.81 | 56.81 | 1,610 |
Apr 7, 2025 | 55.64 | 57.38 | 54.36 | 55.46 | 55.46 | 31,174 |
Apr 4, 2025 | 61.51 | 62.59 | 57.97 | 58.34 | 58.34 | 8,136 |
Apr 3, 2025 | 62.13 | 62.13 | 61.49 | 61.58 | 61.58 | 8,530 |
Apr 2, 2025 | 62.78 | 62.87 | 62.57 | 62.81 | 62.81 | 6,088 |
Apr 1, 2025 | 62.92 | 62.99 | 62.33 | 62.79 | 62.79 | 63,624 |
Mar 31, 2025 | 62.57 | 62.58 | 62.00 | 62.30 | 62.30 | 2,612 |
Mar 28, 2025 | 63.15 | 63.26 | 62.78 | 62.78 | 62.78 | 38,926 |
Mar 27, 2025 | 63.57 | 63.90 | 63.46 | 63.90 | 63.90 | 3,431 |
Mar 26, 2025 | 63.52 | 63.97 | 63.41 | 63.42 | 63.42 | 6,282 |
Mar 25, 2025 | 66.00 | 66.00 | 63.38 | 63.70 | 63.70 | 10,295 |
Mar 24, 2025 | 63.88 | 64.39 | 63.67 | 63.85 | 63.85 | 6,140 |
Mar 21, 2025 | 63.59 | 63.62 | 63.34 | 63.51 | 63.51 | 28,723 |
Mar 20, 2025 | 0.317443 Dividend | |||||
Mar 20, 2025 | 64.00 | 64.53 | 63.72 | 63.86 | 63.86 | 12,250 |
Mar 19, 2025 | 64.65 | 64.82 | 64.59 | 64.71 | 64.40 | 22,225 |
Mar 18, 2025 | 65.10 | 65.10 | 64.58 | 64.76 | 64.45 | 4,280 |
Mar 17, 2025 | 63.99 | 64.76 | 63.47 | 64.71 | 64.40 | 2,228 |
Mar 14, 2025 | 62.98 | 64.42 | 62.98 | 63.79 | 63.48 | 2,416 |
Mar 13, 2025 | 62.54 | 62.95 | 62.44 | 62.95 | 62.64 | 4,427 |
Mar 12, 2025 | 62.54 | 63.12 | 62.54 | 62.94 | 62.63 | 18,965 |
Mar 11, 2025 | 63.24 | 63.24 | 62.44 | 62.76 | 62.45 | 14,654 |
Mar 10, 2025 | 63.26 | 63.56 | 62.37 | 62.72 | 62.42 | 8,100 |
Mar 7, 2025 | 64.20 | 64.20 | 63.42 | 63.75 | 63.44 | 6,508 |
Mar 6, 2025 | 63.60 | 64.38 | 63.60 | 63.88 | 63.56 | 5,207 |
Mar 5, 2025 | 62.69 | 63.33 | 62.69 | 63.24 | 62.93 | 11,745 |
Mar 4, 2025 | 61.83 | 61.92 | 61.46 | 61.46 | 61.16 | 1,584 |
Mar 3, 2025 | 61.60 | 62.46 | 61.60 | 62.07 | 61.77 | 6,756 |
Feb 28, 2025 | 61.77 | 61.97 | 61.50 | 61.87 | 61.56 | 3,654 |
Feb 27, 2025 | 63.50 | 63.76 | 62.96 | 63.22 | 62.91 | 6,609 |
Feb 26, 2025 | 64.19 | 64.35 | 64.03 | 64.35 | 64.03 | 2,161 |
Feb 25, 2025 | 63.00 | 63.35 | 63.00 | 63.18 | 62.87 | 1,983 |
Feb 24, 2025 | 63.94 | 64.56 | 63.26 | 63.38 | 63.07 | 2,342 |
Feb 21, 2025 | 64.63 | 64.71 | 64.56 | 64.68 | 64.37 | 24,622 |
Feb 20, 2025 | 63.01 | 64.45 | 63.01 | 64.45 | 64.13 | 4,455 |
Feb 19, 2025 | 64.46 | 64.46 | 63.54 | 63.67 | 63.36 | 19,963 |
Feb 18, 2025 | 64.04 | 64.11 | 63.72 | 63.86 | 63.55 | 2,932 |
Feb 17, 2025 | 63.72 | 63.98 | 63.51 | 63.98 | 63.67 | 3,402 |
Feb 14, 2025 | 63.08 | 63.53 | 63.08 | 63.40 | 63.08 | 3,153 |
Feb 13, 2025 | 63.09 | 63.38 | 62.50 | 63.38 | 63.07 | 4,729 |
Feb 12, 2025 | 62.70 | 63.02 | 62.28 | 62.65 | 62.34 | 6,374 |
Feb 11, 2025 | 62.01 | 62.65 | 62.01 | 62.59 | 62.28 | 495 |
Feb 10, 2025 | 62.64 | 62.81 | 62.46 | 62.50 | 62.19 | 384 |
Feb 7, 2025 | 62.69 | 62.76 | 62.14 | 62.22 | 61.91 | 5,578 |
Feb 6, 2025 | 61.91 | 62.27 | 61.85 | 62.27 | 61.96 | 9,630 |
Feb 5, 2025 | 61.73 | 62.13 | 61.73 | 61.96 | 61.66 | 1,922 |
Feb 4, 2025 | 62.10 | 62.33 | 61.70 | 62.39 | 62.08 | 14,549 |
Feb 3, 2025 | 60.57 | 61.54 | 60.57 | 61.54 | 61.24 | 2,375 |
Jan 31, 2025 | 62.33 | 62.76 | 62.00 | 62.37 | 62.06 | 2,613 |
Jan 30, 2025 | 61.69 | 62.33 | 61.26 | 62.33 | 62.02 | 5,501 |
Jan 29, 2025 | 61.49 | 61.76 | 61.32 | 61.46 | 61.15 | 912 |
Jan 28, 2025 | 60.30 | 60.87 | 60.30 | 60.83 | 60.53 | 9,656 |
Jan 27, 2025 | 60.67 | 60.87 | 60.28 | 60.81 | 60.51 | 9,740 |
Jan 24, 2025 | 61.75 | 62.17 | 61.47 | 62.17 | 61.86 | 1,659 |
Jan 23, 2025 | 61.12 | 61.53 | 61.01 | 61.40 | 61.10 | 7,324 |
Jan 22, 2025 | 60.82 | 61.26 | 60.78 | 61.04 | 60.74 | 12,094 |
Jan 21, 2025 | 61.53 | 61.53 | 60.85 | 61.08 | 60.78 | 1,576 |
Jan 20, 2025 | 60.90 | 61.81 | 60.78 | 61.67 | 61.36 | 5,486 |
Jan 17, 2025 | 60.35 | 60.92 | 60.31 | 60.84 | 60.54 | 17,805 |
Jan 16, 2025 | 60.62 | 60.62 | 60.31 | 60.46 | 60.16 | 3,545 |
Jan 15, 2025 | 59.44 | 60.17 | 59.44 | 60.12 | 59.83 | 3,747 |
Jan 14, 2025 | 59.51 | 59.66 | 59.42 | 59.50 | 59.21 | 4,072 |
Jan 13, 2025 | 58.60 | 58.92 | 58.47 | 58.60 | 58.31 | 17,688 |
Jan 10, 2025 | 60.00 | 60.27 | 59.21 | 59.31 | 59.01 | 2,701 |
Jan 9, 2025 | 60.30 | 60.53 | 60.10 | 60.21 | 59.91 | 728 |
Jan 8, 2025 | 60.58 | 60.62 | 60.01 | 60.40 | 60.10 | 8,643 |
Jan 7, 2025 | 61.10 | 61.44 | 60.90 | 60.97 | 60.68 | 2,746 |
Jan 6, 2025 | 61.33 | 61.90 | 60.85 | 61.41 | 61.11 | 3,078 |
Jan 3, 2025 | 61.40 | 61.40 | 60.89 | 61.24 | 60.94 | 13,470 |
Jan 2, 2025 | 60.50 | 61.19 | 60.50 | 61.08 | 60.78 | 8,814 |
Dec 31, 2024 | 61.03 | 61.38 | 60.81 | 61.17 | 60.87 | 1,260 |
Dec 30, 2024 | 61.73 | 61.76 | 60.88 | 61.04 | 60.74 | 13,823 |
Dec 27, 2024 | 62.01 | 62.01 | 61.01 | 61.47 | 61.17 | 381 |
Dec 24, 2024 | 61.65 | 62.08 | 61.65 | 61.73 | 61.43 | 63 |
Dec 23, 2024 | 61.49 | 61.71 | 61.20 | 61.38 | 61.08 | 648 |
Dec 20, 2024 | 61.00 | 61.42 | 60.64 | 61.42 | 61.11 | 7,240 |
Dec 19, 2024 | 61.78 | 61.78 | 61.12 | 61.33 | 61.03 | 8,088 |
Dec 18, 2024 | 62.41 | 62.49 | 62.04 | 62.08 | 61.77 | 4,254 |
Dec 17, 2024 | 62.30 | 62.30 | 61.82 | 62.15 | 61.85 | 3,325 |
Dec 16, 2024 | 62.75 | 62.75 | 62.33 | 62.58 | 62.27 | 8,859 |
Dec 13, 2024 | 62.48 | 62.74 | 62.44 | 62.63 | 62.33 | 8,043 |
Dec 12, 2024 | 0.165704 Dividend | |||||
Dec 12, 2024 | 63.03 | 63.71 | 62.65 | 62.77 | 62.46 | 7,349 |
Dec 11, 2024 | 63.03 | 63.08 | 62.90 | 63.04 | 62.57 | 1,934 |
Dec 10, 2024 | 63.08 | 63.35 | 63.08 | 63.35 | 62.87 | 1,295 |
Dec 9, 2024 | 63.17 | 64.61 | 63.17 | 64.49 | 64.00 | 18,758 |
Dec 6, 2024 | 62.80 | 63.03 | 62.67 | 62.78 | 62.31 | 19,943 |
Dec 5, 2024 | 62.38 | 62.54 | 62.13 | 62.54 | 62.07 | 3,162 |
Dec 4, 2024 | 62.17 | 62.25 | 61.90 | 62.03 | 61.56 | 17,152 |
Dec 3, 2024 | 61.60 | 62.21 | 61.52 | 61.85 | 61.39 | 12,547 |
Dec 2, 2024 | 61.10 | 61.56 | 61.10 | 61.48 | 61.02 | 15,930 |
Nov 29, 2024 | 60.85 | 61.20 | 60.63 | 61.16 | 60.70 | 1,314 |
Nov 28, 2024 | 60.68 | 60.99 | 60.57 | 60.57 | 60.11 | 2,493 |
Nov 27, 2024 | 61.39 | 61.58 | 60.99 | 61.08 | 60.63 | 2,332 |
Nov 26, 2024 | 60.85 | 61.09 | 60.75 | 60.99 | 60.53 | 829 |
Nov 25, 2024 | 61.28 | 61.40 | 61.04 | 61.29 | 60.83 | 3,036 |
Nov 22, 2024 | 61.09 | 61.09 | 61.06 | 60.97 | 60.51 | 1 |
Nov 21, 2024 | 60.90 | 61.04 | 60.81 | 61.00 | 60.54 | 671 |
Nov 20, 2024 | 61.57 | 62.02 | 61.03 | 61.03 | 60.58 | 425 |
Nov 19, 2024 | 61.27 | 61.96 | 61.27 | 61.57 | 61.10 | 3,027 |
Nov 18, 2024 | 60.64 | 61.37 | 60.64 | 61.37 | 60.91 | 3,292 |
Nov 15, 2024 | 61.10 | 61.49 | 60.69 | 61.15 | 60.70 | 5,959 |
Nov 14, 2024 | 61.13 | 61.50 | 61.00 | 61.29 | 60.83 | 531 |
Nov 13, 2024 | 62.01 | 62.01 | 61.33 | 61.33 | 60.87 | 661 |
Nov 12, 2024 | 62.43 | 62.43 | 61.74 | 61.70 | 61.24 | 317 |
Nov 11, 2024 | 63.20 | 63.71 | 62.82 | 62.78 | 62.30 | 4,581 |
Nov 8, 2024 | 64.32 | 64.32 | 63.13 | 63.13 | 62.66 | 4,543 |
Nov 7, 2024 | 64.46 | 64.75 | 64.20 | 64.59 | 64.10 | 6,152 |
Nov 6, 2024 | 63.17 | 63.72 | 62.99 | 62.99 | 62.52 | 9,704 |
Nov 5, 2024 | 64.00 | 64.00 | 63.78 | 64.01 | 63.53 | 1,353 |
Nov 4, 2024 | 62.99 | 63.47 | 62.99 | 63.41 | 62.93 | 6,156 |
Nov 1, 2024 | 63.00 | 63.32 | 62.87 | 63.08 | 62.61 | 2,463 |
Oct 31, 2024 | 63.04 | 63.04 | 62.44 | 62.70 | 62.23 | 670 |
Oct 30, 2024 | 62.90 | 63.33 | 62.81 | 63.10 | 62.62 | 7,966 |
Oct 29, 2024 | 63.46 | 64.07 | 63.43 | 63.46 | 62.98 | 6,389 |
Oct 28, 2024 | 63.67 | 64.04 | 63.50 | 63.82 | 63.34 | 514 |
Oct 25, 2024 | 63.56 | 63.88 | 63.51 | 63.87 | 63.39 | 2,134 |
Oct 24, 2024 | 63.79 | 63.79 | 63.37 | 63.43 | 62.95 | 991 |
Oct 23, 2024 | 64.00 | 64.00 | 63.56 | 63.61 | 63.13 | 8,549 |
Oct 22, 2024 | 64.14 | 64.14 | 63.58 | 64.03 | 63.55 | 6,321 |
Oct 21, 2024 | 64.13 | 64.22 | 63.84 | 64.03 | 63.55 | 3,776 |
Oct 18, 2024 | 65.04 | 65.09 | 64.74 | 64.71 | 64.22 | 344 |
Oct 17, 2024 | 63.88 | 64.14 | 63.63 | 63.84 | 63.36 | 5,763 |
Oct 16, 2024 | 64.03 | 64.32 | 63.78 | 64.32 | 63.84 | 595 |
Oct 15, 2024 | 64.28 | 64.32 | 63.67 | 63.85 | 63.37 | 2,363 |
Oct 14, 2024 | 64.76 | 65.22 | 64.58 | 65.11 | 64.62 | 5,506 |
Oct 11, 2024 | 64.56 | 65.00 | 64.15 | 64.95 | 64.46 | 5,413 |
Oct 10, 2024 | 64.46 | 64.65 | 64.32 | 64.49 | 64.00 | 5,394 |
Oct 9, 2024 | 64.18 | 64.57 | 63.78 | 64.39 | 63.91 | 6,109 |
Oct 8, 2024 | 64.72 | 65.07 | 64.03 | 65.07 | 64.58 | 1,260 |
Oct 7, 2024 | 66.29 | 66.74 | 66.29 | 66.50 | 66.00 | 4,308 |
Oct 4, 2024 | 65.90 | 66.39 | 65.60 | 65.58 | 65.08 | 3,949 |
Oct 3, 2024 | 65.68 | 66.02 | 64.82 | 65.15 | 64.66 | 3,312 |
Oct 2, 2024 | 66.29 | 66.55 | 65.58 | 66.07 | 65.58 | 4,290 |
Oct 1, 2024 | 64.83 | 64.94 | 64.30 | 64.63 | 64.14 | 83,607 |
Sep 30, 2024 | 66.03 | 66.03 | 64.90 | 64.89 | 64.40 | 6,079 |
Sep 27, 2024 | 65.10 | 65.64 | 65.10 | 65.53 | 65.03 | 6,824 |
Sep 26, 2024 | 63.96 | 65.45 | 63.92 | 65.07 | 64.58 | 2,090 |
Sep 25, 2024 | 63.00 | 63.46 | 62.94 | 63.34 | 62.86 | 700 |
Sep 24, 2024 | 62.26 | 63.44 | 62.26 | 63.33 | 62.85 | 10,263 |
Sep 23, 2024 | 61.19 | 61.83 | 61.11 | 61.69 | 61.22 | 25,784 |
Sep 20, 2024 | 61.01 | 61.26 | 61.01 | 60.95 | 60.49 | 751 |
Sep 19, 2024 | 60.78 | 60.97 | 60.78 | 60.78 | 60.32 | 48 |
Sep 18, 2024 | 59.93 | 60.12 | 59.76 | 59.76 | 59.31 | 12,232 |
Sep 17, 2024 | 60.21 | 60.29 | 60.13 | 60.19 | 59.73 | 1,767 |
Sep 16, 2024 | 59.94 | 59.99 | 59.78 | 59.78 | 59.33 | 563 |
Sep 13, 2024 | 59.63 | 59.74 | 59.53 | 59.79 | 59.34 | 1,764 |
Sep 12, 2024 | 0.650473 Dividend | |||||
Sep 12, 2024 | 59.40 | 59.40 | 59.17 | 59.20 | 58.75 | 3,133 |
Sep 11, 2024 | 59.60 | 59.60 | 58.93 | 59.33 | 58.24 | 3,366 |
Sep 10, 2024 | 59.41 | 59.47 | 59.23 | 59.28 | 58.19 | 1,055 |
Sep 9, 2024 | 59.22 | 59.58 | 59.18 | 59.41 | 58.32 | 12,974 |
Sep 6, 2024 | 60.30 | 60.30 | 59.25 | 59.33 | 58.24 | 5,196 |
Sep 5, 2024 | 59.89 | 60.22 | 59.89 | 59.96 | 58.86 | 23,136 |
Sep 4, 2024 | 59.56 | 60.22 | 59.56 | 60.03 | 58.93 | 3,576 |
Sep 3, 2024 | 60.67 | 60.69 | 59.96 | 60.13 | 59.02 | 2,871 |
Sep 2, 2024 | 60.67 | 60.74 | 60.62 | 60.69 | 59.57 | 9,481 |
Aug 30, 2024 | 61.00 | 61.16 | 60.74 | 60.76 | 59.64 | 2,257 |
Aug 29, 2024 | 60.69 | 60.96 | 60.67 | 60.84 | 59.72 | 1,035 |
Aug 28, 2024 | 60.88 | 61.03 | 60.56 | 60.57 | 59.45 | 2,013 |
Aug 27, 2024 | 60.92 | 61.07 | 60.82 | 60.82 | 59.70 | 9,285 |
Aug 23, 2024 | 60.83 | 61.42 | 60.83 | 61.40 | 60.27 | 1,261 |
Aug 22, 2024 | 60.92 | 61.15 | 60.72 | 60.62 | 59.50 | 183 |
Aug 21, 2024 | 60.83 | 61.19 | 60.81 | 61.17 | 60.05 | 3,111 |
Aug 20, 2024 | 61.20 | 61.25 | 60.90 | 60.86 | 59.74 | 10,899 |
Aug 19, 2024 | 61.06 | 61.42 | 61.00 | 61.45 | 60.32 | 3,798 |
Aug 16, 2024 | 60.53 | 60.75 | 60.42 | 60.74 | 59.63 | 1,762 |
Aug 15, 2024 | 59.75 | 60.28 | 59.64 | 60.30 | 59.19 | 5,133 |
Aug 14, 2024 | 59.48 | 59.93 | 59.48 | 59.67 | 58.57 | 719 |
Aug 13, 2024 | 59.72 | 59.80 | 59.49 | 59.75 | 58.65 | 6,852 |
Aug 12, 2024 | 59.63 | 59.79 | 59.41 | 59.60 | 58.51 | 8,701 |
Aug 9, 2024 | 59.44 | 59.51 | 59.06 | 59.38 | 58.28 | 8,594 |
Aug 8, 2024 | 58.22 | 59.03 | 58.21 | 59.03 | 57.94 | 1,145 |
Aug 7, 2024 | 58.20 | 58.82 | 58.19 | 58.60 | 57.52 | 4,969 |
Aug 6, 2024 | 57.76 | 57.76 | 56.99 | 57.29 | 56.24 | 5,059 |
Aug 5, 2024 | 56.18 | 57.31 | 55.66 | 57.31 | 56.26 | 49,779 |
Aug 2, 2024 | 58.78 | 59.03 | 58.29 | 58.47 | 57.39 | 2,382 |
Aug 1, 2024 | 59.75 | 60.23 | 59.57 | 59.50 | 58.41 | 20,086 |
Jul 31, 2024 | 60.02 | 60.33 | 59.95 | 60.23 | 59.12 | 4,476 |
Jul 30, 2024 | 59.46 | 59.51 | 59.10 | 59.10 | 58.01 | 132 |
Jul 29, 2024 | 59.80 | 59.89 | 59.26 | 59.30 | 58.21 | 5,583 |
Jul 26, 2024 | 59.35 | 59.56 | 59.35 | 59.41 | 58.32 | 17,351 |
Jul 25, 2024 | 59.06 | 59.37 | 58.79 | 59.14 | 58.05 | 59,837 |
Jul 24, 2024 | 59.63 | 59.76 | 59.42 | 59.54 | 58.44 | 5,090 |
Jul 23, 2024 | 59.85 | 60.13 | 59.85 | 60.05 | 58.94 | 6,037 |
Jul 22, 2024 | 60.14 | 60.29 | 60.03 | 60.23 | 59.12 | 2,412 |
Jul 19, 2024 | 60.05 | 60.33 | 59.94 | 59.94 | 58.84 | 5,438 |
Jul 18, 2024 | 61.44 | 61.60 | 60.57 | 60.57 | 59.46 | 2,602 |
Jul 17, 2024 | 61.51 | 61.51 | 60.79 | 60.99 | 59.86 | 5,224 |
Jul 16, 2024 | 61.58 | 61.73 | 61.53 | 61.64 | 60.51 | 3,688 |
Jul 15, 2024 | 61.82 | 61.85 | 61.70 | 61.74 | 60.60 | 1,879 |
Jul 12, 2024 | 61.90 | 62.31 | 61.88 | 62.22 | 61.08 | 2,924 |
Jul 11, 2024 | 61.80 | 62.15 | 61.72 | 61.87 | 60.73 | 52,431 |
Jul 10, 2024 | 61.06 | 61.36 | 60.98 | 61.31 | 60.18 | 1,653 |
Jul 9, 2024 | 60.99 | 61.11 | 60.87 | 60.94 | 59.81 | 7,662 |
Jul 8, 2024 | 60.79 | 60.99 | 60.79 | 60.92 | 59.80 | 3,869 |
Jul 5, 2024 | 60.76 | 60.76 | 60.51 | 60.58 | 59.47 | 11,236 |
Jul 4, 2024 | 60.89 | 60.95 | 60.78 | 60.81 | 59.69 | 12,421 |
Jul 3, 2024 | 60.03 | 60.76 | 60.03 | 60.73 | 59.61 | 3,728 |
Jul 2, 2024 | 59.49 | 59.69 | 59.44 | 59.69 | 58.60 | 10,078 |
Jul 1, 2024 | 59.85 | 59.96 | 59.67 | 59.74 | 58.64 | 7,143 |
Jun 28, 2024 | 59.72 | 59.95 | 59.72 | 59.80 | 58.70 | 10,220 |
Jun 27, 2024 | 59.36 | 59.60 | 59.32 | 59.43 | 58.34 | 44,230 |
Jun 26, 2024 | 59.80 | 59.85 | 59.25 | 59.35 | 58.26 | 16,398 |
Jun 25, 2024 | 59.83 | 59.83 | 59.47 | 59.48 | 58.39 | 5,855 |
Jun 24, 2024 | 59.49 | 60.13 | 59.49 | 60.01 | 58.91 | 9,699 |
Jun 21, 2024 | 60.05 | 60.15 | 59.76 | 59.76 | 58.66 | 4,512 |
Jun 20, 2024 | 60.40 | 60.46 | 59.97 | 59.94 | 58.84 | 21,531 |
Jun 19, 2024 | 60.44 | 60.58 | 60.36 | 60.40 | 59.29 | 11,670 |
Jun 18, 2024 | 59.74 | 60.16 | 59.69 | 60.04 | 58.94 | 26,588 |
Jun 17, 2024 | 59.40 | 59.57 | 59.37 | 59.47 | 58.38 | 25,321 |
Jun 14, 2024 | 59.42 | 59.42 | 59.08 | 59.31 | 58.22 | 8,880 |
Jun 13, 2024 | 0.488624 Dividend | |||||
Jun 13, 2024 | 59.40 | 59.51 | 59.14 | 59.22 | 58.13 | 27,360 |
Jun 12, 2024 | 59.47 | 60.04 | 59.47 | 60.03 | 58.45 | 2,427 |
Jun 11, 2024 | 59.44 | 59.44 | 59.18 | 59.19 | 57.63 | 14,738 |
Jun 10, 2024 | 59.26 | 59.56 | 59.24 | 59.53 | 57.95 | 23,368 |
Jun 7, 2024 | 59.71 | 59.74 | 59.39 | 59.43 | 57.86 | 11,326 |
Jun 6, 2024 | 59.41 | 59.78 | 59.41 | 59.78 | 58.21 | 4,234 |
Jun 5, 2024 | 58.69 | 59.33 | 58.69 | 59.31 | 57.74 | 9,923 |
Jun 4, 2024 | 58.38 | 58.63 | 58.24 | 58.31 | 56.77 | 17,904 |
Jun 3, 2024 | 59.73 | 59.87 | 59.37 | 59.63 | 58.05 | 23,401 |
May 31, 2024 | 58.76 | 58.93 | 58.49 | 58.49 | 56.95 | 54,218 |
May 30, 2024 | 59.02 | 59.51 | 59.02 | 59.51 | 57.93 | 7,409 |
May 29, 2024 | 59.75 | 59.85 | 59.38 | 59.38 | 57.81 | 12,790 |
May 28, 2024 | 60.51 | 60.63 | 60.30 | 60.34 | 58.75 | 7,439 |
May 24, 2024 | 60.26 | 60.47 | 60.17 | 60.42 | 58.83 | 2,381 |
May 23, 2024 | 60.71 | 60.92 | 60.31 | 60.46 | 58.86 | 10,466 |
May 22, 2024 | 60.87 | 60.96 | 60.68 | 60.76 | 59.16 | 8,032 |
May 21, 2024 | 60.80 | 60.90 | 60.65 | 60.78 | 59.18 | 12,367 |
May 20, 2024 | 61.12 | 61.28 | 60.95 | 61.24 | 59.62 | 11,818 |
May 17, 2024 | 61.00 | 61.35 | 60.97 | 61.35 | 59.74 | 9,792 |
May 16, 2024 | 60.65 | 61.08 | 60.54 | 60.98 | 59.37 | 56,198 |
May 15, 2024 | 60.10 | 60.62 | 60.10 | 60.62 | 59.02 | 7,425 |
Related Tickers
PPH VanEck Pharmaceutical ETF
84.62
+2.25%
GDXJ VanEck Junior Gold Miners ETF
59.05
+2.02%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
IYK iShares US Consumer Staples ETF
69.72
+2.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
RING iShares MSCI Global Gold Miners ETF
38.77
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
51.96
+1.71%
ITA iShares U.S. Aerospace & Defense ETF
170.08
+1.77%
VPU Vanguard Utilities Index Fund ETF Shares
174.21
+1.68%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.13
+1.71%
EWL iShares MSCI Switzerland ETF
53.82
+1.66%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.20
+1.68%
FXU First Trust Utilities AlphaDEX Fund
42.29
+1.56%
EZA iShares MSCI South Africa ETF
51.08
+1.72%
LGOV First Trust Long Duration Opportunities ETF
21.07
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
PPA Invesco Aerospace & Defense ETF
130.18
+1.50%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.04
+1.58%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.70
+1.45%
REZ iShares Residential and Multisector Real Estate ETF
82.44
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
SMIN iShares MSCI India Small-Cap ETF
73.19
+1.40%
IAU iShares Gold Trust
60.81
+1.40%
GLD SPDR Gold Shares
297.24
+1.39%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
IGF iShares Global Infrastructure ETF
57.95
+1.42%
IMTM iShares MSCI Intl Momentum Factor ETF
43.35
+1.35%
IGRO iShares International Dividend Growth ETF
76.22
+1.29%
CGW Invesco S&P Global Water Index ETF
59.64
+1.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
XAR SPDR S&P Aerospace & Defense ETF
185.79
+1.20%
EVX VanEck Environmental Services ETF
36.56
+1.21%
INCO Columbia India Consumer ETF
65.16
+1.20%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.48
+1.24%
DIVB iShares Core Dividend ETF
48.79
+1.25%
EWD iShares MSCI Sweden ETF
45.65
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
71.15
+1.21%
SCHD Schwab U.S. Dividend Equity ETF
26.31
+1.18%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.17
+1.14%
SPHQ Invesco S&P 500 Quality ETF
69.99
+1.17%
IPAC iShares Core MSCI Pacific ETF
66.16
+1.12%
QLD ProShares Ultra QQQ
106.17
+1.18%
EPI WisdomTree India Earnings Fund
46.55
+1.14%
USRT iShares Core U.S. REIT ETF
56.59
+1.09%
PHO Invesco Water Resources ETF
68.00
+1.08%
UTES Virtus Reaves Utilities ETF
71.18
+1.08%
DTD WisdomTree U.S. Total Dividend Fund
77.04
+1.12%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.41
+1.07%
FRI First Trust S&P REIT Index Fund
27.09
+1.10%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.34
+1.12%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.46
+1.05%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.16
+1.03%
PFM Invesco Dividend Achievers ETF
46.39
+1.02%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.29
+1.02%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.99
+1.01%
IDX VanEck Indonesia Index ETF
14.26
+1.01%
IEFA iShares Core MSCI EAFE ETF
80.85
+1.02%
IAK iShares U.S. Insurance ETF
134.52
+1.14%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.65
+1.31%
DGRO iShares Core Dividend Growth ETF
62.06
+1.03%
XLI The Industrial Select Sector SPDR Fund
142.04
+1.02%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.39
+0.96%
FIW First Trust Water ETF
105.48
+0.98%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.35
+0.99%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.37
+1.03%
EFAS Global X MSCI SuperDividend EAFE ETF
17.00
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
SCHF Schwab International Equity ETF
21.13
+0.98%
IDEV iShares Core MSCI International Developed Markets ETF
73.58
+0.95%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.23
+0.91%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.82
+0.93%
JHMD John Hancock Multifactor Developed International ETF
37.15
+0.92%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.37
+0.92%
QINT American Century Quality Diversified International ETF
55.83
+0.92%
FIDU Fidelity MSCI Industrials Index ETF
74.57
+0.91%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.87
+0.92%
EQWL Invesco S&P 100 Equal Weight ETF
105.52
+0.93%
INTF iShares International Equity Factor ETF
33.06
+0.92%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.02
+0.91%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.86
+0.94%
TLH iShares 10-20 Year Treasury Bond ETF
99.38
+0.88%
IHI iShares U.S. Medical Devices ETF
62.03
+0.89%
KIE SPDR S&P Insurance ETF
58.64
+0.88%
IQLT iShares MSCI Intl Quality Factor ETF
42.27
+0.88%
SUSA iShares MSCI USA ESG Select ETF
122.49
+0.87%
QWLD SPDR MSCI World StrategicFactors ETF
131.08
+0.87%
JQUA JPMorgan U.S. Quality Factor ETF
59.00
+0.91%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.35
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
FDD First Trust STOXX European Select Dividend Index Fund
14.88
+0.81%
EFV iShares MSCI EAFE Value ETF
62.15
+0.84%
FNDF Schwab Fundamental International Equity ETF
38.15
+0.84%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.67
+0.87%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%