LSE - Delayed Quote USD
Vanguard FTSE Developed World UCITS ETF USD Distributing (VDEV.L)
110.31
-0.33
(-0.30%)
As of 8:26:42 AM GMT+1. Market Open.
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 | 110.43 | 110.43 | 110.31 | 110.31 | 110.31 | 180 |
May 14, 2025 | 110.65 | 110.92 | 110.36 | 110.64 | 110.64 | 10,839 |
May 13, 2025 | 109.55 | 110.68 | 109.06 | 110.61 | 110.61 | 15,085 |
May 12, 2025 | 109.74 | 109.74 | 108.54 | 109.36 | 109.36 | 13,452 |
May 9, 2025 | 107.46 | 107.78 | 107.37 | 107.34 | 107.34 | 4,617 |
May 8, 2025 | 107.34 | 107.92 | 106.94 | 107.49 | 107.49 | 9,277 |
May 7, 2025 | 106.98 | 107.44 | 106.51 | 106.51 | 106.51 | 24,740 |
May 6, 2025 | 107.14 | 107.59 | 106.47 | 107.05 | 107.05 | 1,451 |
May 2, 2025 | 106.63 | 107.57 | 106.53 | 107.43 | 107.43 | 13,840 |
May 1, 2025 | 106.42 | 106.69 | 105.72 | 106.76 | 106.76 | 2,522 |
Apr 30, 2025 | 105.39 | 105.49 | 103.50 | 104.71 | 104.71 | 6,306 |
Apr 29, 2025 | 105.22 | 105.29 | 104.83 | 105.25 | 105.25 | 1,718 |
Apr 28, 2025 | 104.42 | 105.28 | 104.40 | 104.41 | 104.41 | 3,192 |
Apr 25, 2025 | 104.60 | 104.66 | 103.76 | 104.03 | 104.03 | 16,383 |
Apr 24, 2025 | 102.15 | 103.60 | 101.61 | 103.52 | 103.52 | 17,459 |
Apr 23, 2025 | 102.25 | 103.66 | 102.23 | 102.74 | 102.74 | 6,758 |
Apr 22, 2025 | 100.53 | 100.78 | 99.41 | 100.78 | 100.78 | 7,749 |
Apr 17, 2025 | 100.94 | 101.11 | 100.00 | 100.42 | 100.42 | 2,206 |
Apr 16, 2025 | 100.76 | 101.38 | 100.43 | 101.43 | 101.43 | 2,220 |
Apr 15, 2025 | 101.65 | 102.41 | 101.47 | 102.03 | 102.03 | 11,847 |
Apr 14, 2025 | 101.66 | 101.96 | 101.49 | 101.66 | 101.66 | 15,273 |
Apr 11, 2025 | 99.62 | 99.62 | 98.10 | 98.54 | 98.54 | 20,895 |
Apr 10, 2025 | 101.24 | 101.46 | 98.35 | 98.32 | 98.32 | 25,810 |
Apr 9, 2025 | 93.76 | 94.62 | 92.00 | 93.48 | 93.48 | 5,825 |
Apr 8, 2025 | 96.16 | 97.94 | 95.59 | 96.42 | 96.42 | 4,229 |
Apr 7, 2025 | 90.89 | 95.40 | 90.57 | 92.93 | 92.93 | 10,318 |
Apr 4, 2025 | 101.00 | 101.13 | 96.26 | 97.17 | 97.17 | 12,826 |
Apr 3, 2025 | 103.04 | 103.32 | 101.93 | 102.18 | 102.18 | 2,769 |
Apr 2, 2025 | 104.98 | 105.51 | 104.13 | 105.51 | 105.51 | 3,810 |
Apr 1, 2025 | 104.72 | 105.16 | 104.06 | 105.15 | 105.15 | 5,734 |
Mar 31, 2025 | 103.86 | 103.97 | 103.08 | 103.79 | 103.79 | 6,624 |
Mar 28, 2025 | 106.00 | 106.20 | 104.95 | 104.79 | 104.79 | 1,268 |
Mar 27, 2025 | 106.61 | 106.89 | 106.15 | 106.76 | 106.76 | 74,487 |
Mar 26, 2025 | 108.02 | 108.02 | 107.00 | 107.13 | 107.13 | 15,442 |
Mar 25, 2025 | 107.49 | 108.08 | 107.48 | 107.86 | 107.86 | 369 |
Mar 24, 2025 | 107.22 | 107.70 | 107.07 | 107.51 | 107.51 | 18,005 |
Mar 21, 2025 | 106.24 | 106.39 | 105.49 | 106.01 | 106.01 | 2,111 |
Mar 20, 2025 | 0.36572 Dividend | |||||
Mar 20, 2025 | 107.24 | 107.56 | 105.95 | 106.57 | 106.57 | 10,064 |
Mar 19, 2025 | 106.24 | 107.04 | 106.19 | 107.00 | 106.63 | 6,736 |
Mar 18, 2025 | 107.03 | 107.17 | 105.97 | 106.29 | 105.93 | 8,540 |
Mar 17, 2025 | 105.69 | 106.73 | 105.59 | 106.63 | 106.27 | 14,868 |
Mar 14, 2025 | 105.21 | 105.77 | 104.50 | 105.77 | 105.41 | 13,267 |
Mar 13, 2025 | 104.65 | 105.32 | 104.20 | 104.35 | 103.99 | 9,965 |
Mar 12, 2025 | 104.90 | 105.96 | 104.46 | 105.40 | 105.04 | 4,045 |
Mar 11, 2025 | 105.71 | 106.13 | 104.29 | 104.46 | 104.11 | 3,993 |
Mar 10, 2025 | 107.30 | 107.62 | 105.73 | 105.75 | 105.39 | 6,663 |
Mar 7, 2025 | 107.71 | 107.89 | 106.74 | 106.74 | 106.38 | 4,770 |
Mar 6, 2025 | 108.37 | 108.83 | 107.73 | 108.52 | 108.15 | 14,585 |
Mar 5, 2025 | 108.22 | 108.70 | 107.68 | 107.75 | 107.38 | 25,110 |
Mar 4, 2025 | 108.59 | 108.67 | 106.77 | 106.53 | 106.16 | 4,569 |
Mar 3, 2025 | 109.87 | 110.43 | 109.69 | 109.92 | 109.54 | 3,831 |
Feb 28, 2025 | 108.36 | 108.71 | 107.94 | 108.45 | 108.08 | 10,885 |
Feb 27, 2025 | 110.37 | 110.73 | 109.33 | 109.77 | 109.39 | 10,202 |
Feb 26, 2025 | 110.32 | 110.85 | 110.22 | 110.77 | 110.39 | 24,024 |
Feb 25, 2025 | 109.94 | 110.44 | 109.34 | 109.33 | 108.96 | 7,097 |
Feb 24, 2025 | 111.12 | 111.22 | 110.01 | 110.56 | 110.18 | 3,648 |
Feb 21, 2025 | 112.15 | 112.26 | 111.64 | 111.60 | 111.21 | 3,292 |
Feb 20, 2025 | 112.17 | 112.39 | 111.78 | 111.75 | 111.37 | 4,353 |
Feb 19, 2025 | 112.50 | 112.53 | 111.88 | 112.02 | 111.64 | 5,796 |
Feb 18, 2025 | 112.50 | 112.65 | 112.18 | 112.31 | 111.92 | 1,161 |
Feb 17, 2025 | 112.24 | 112.44 | 112.24 | 112.44 | 112.06 | 722 |
Feb 14, 2025 | 112.19 | 112.24 | 112.03 | 112.10 | 111.72 | 3,333 |
Feb 13, 2025 | 110.77 | 111.55 | 110.68 | 111.62 | 111.24 | 7,610 |
Feb 12, 2025 | 110.90 | 111.01 | 109.84 | 110.30 | 109.92 | 7,715 |
Feb 11, 2025 | 110.46 | 110.94 | 110.46 | 110.88 | 110.50 | 5,856 |
Feb 10, 2025 | 110.45 | 112.60 | 110.38 | 110.72 | 110.34 | 13,230 |
Feb 7, 2025 | 111.10 | 111.36 | 110.61 | 110.29 | 109.92 | 4,924 |
Feb 6, 2025 | 110.75 | 111.04 | 110.75 | 111.04 | 110.66 | 1,204 |
Feb 5, 2025 | 109.75 | 110.31 | 109.70 | 110.21 | 109.83 | 2,905 |
Feb 4, 2025 | 109.28 | 110.15 | 108.93 | 110.12 | 109.74 | 2,873 |
Feb 3, 2025 | 108.03 | 109.48 | 108.03 | 109.40 | 109.03 | 6,451 |
Jan 31, 2025 | 111.20 | 111.29 | 110.95 | 111.29 | 110.91 | 14,624 |
Jan 30, 2025 | 110.57 | 111.10 | 110.31 | 110.54 | 110.17 | 31,529 |
Jan 29, 2025 | 110.50 | 110.54 | 110.09 | 110.10 | 109.72 | 4,670 |
Jan 28, 2025 | 109.63 | 110.14 | 109.37 | 109.85 | 109.47 | 22,053 |
Jan 27, 2025 | 109.17 | 109.60 | 108.13 | 109.22 | 108.85 | 35,070 |
Jan 24, 2025 | 110.99 | 111.15 | 110.94 | 111.12 | 110.74 | 12,992 |
Jan 23, 2025 | 110.16 | 110.59 | 110.02 | 110.59 | 110.21 | 2,299 |
Jan 22, 2025 | 110.74 | 110.74 | 109.96 | 110.46 | 110.08 | 3,532 |
Jan 21, 2025 | 109.03 | 109.50 | 109.02 | 109.50 | 109.13 | 6,427 |
Jan 20, 2025 | 108.83 | 109.45 | 108.48 | 109.31 | 108.94 | 12,555 |
Jan 17, 2025 | 107.87 | 108.63 | 107.83 | 108.78 | 108.41 | 13,765 |
Jan 16, 2025 | 107.96 | 108.04 | 107.49 | 107.90 | 107.53 | 16,477 |
Jan 15, 2025 | 105.99 | 107.64 | 105.41 | 107.19 | 106.82 | 27,378 |
Jan 14, 2025 | 106.10 | 106.30 | 105.63 | 105.63 | 105.27 | 12,249 |
Jan 13, 2025 | 105.17 | 105.21 | 104.61 | 104.94 | 104.59 | 16,776 |
Jan 10, 2025 | 106.92 | 107.15 | 105.41 | 105.41 | 105.05 | 80,180 |
Jan 9, 2025 | 106.77 | 107.23 | 106.67 | 107.07 | 106.70 | 1,633 |
Jan 8, 2025 | 107.39 | 107.54 | 106.60 | 107.06 | 106.69 | 76,400 |
Jan 7, 2025 | 108.22 | 108.61 | 107.76 | 107.88 | 107.51 | 6,509 |
Jan 6, 2025 | 107.60 | 108.84 | 107.52 | 108.84 | 108.47 | 23,399 |
Jan 3, 2025 | 106.53 | 107.04 | 106.40 | 106.95 | 106.58 | 13,094 |
Jan 2, 2025 | 106.98 | 107.33 | 106.44 | 106.69 | 106.33 | 12,274 |
Dec 31, 2024 | 106.71 | 107.14 | 106.69 | 107.14 | 106.78 | 1,340 |
Dec 30, 2024 | 107.52 | 107.73 | 106.31 | 106.74 | 106.38 | 1,228 |
Dec 27, 2024 | 108.37 | 108.60 | 107.49 | 107.76 | 107.39 | 2,728 |
Dec 24, 2024 | 108.07 | 108.07 | 107.65 | 107.70 | 107.33 | 1 |
Dec 23, 2024 | 107.35 | 107.39 | 106.59 | 106.90 | 106.53 | 3,031 |
Dec 20, 2024 | 105.77 | 107.00 | 104.85 | 107.21 | 106.84 | 10,630 |
Dec 19, 2024 | 106.63 | 107.23 | 106.55 | 106.75 | 106.39 | 4,208 |
Dec 18, 2024 | 109.44 | 109.67 | 109.30 | 109.46 | 109.08 | 7,987 |
Dec 17, 2024 | 109.44 | 109.52 | 109.31 | 109.42 | 109.05 | 1,174 |
Dec 16, 2024 | 110.28 | 110.28 | 109.51 | 109.79 | 109.41 | 3,797 |
Dec 13, 2024 | 109.85 | 110.08 | 109.39 | 109.38 | 109.00 | 12,304 |
Dec 12, 2024 | 0.369289 Dividend | |||||
Dec 12, 2024 | 110.34 | 110.43 | 110.04 | 110.16 | 109.78 | 5,597 |
Dec 11, 2024 | 109.91 | 110.73 | 109.80 | 110.73 | 109.98 | 31,322 |
Dec 10, 2024 | 110.39 | 110.45 | 110.15 | 110.15 | 109.41 | 93,808 |
Dec 9, 2024 | 111.19 | 111.24 | 110.78 | 110.78 | 110.03 | 1,230 |
Dec 6, 2024 | 110.83 | 111.20 | 110.79 | 111.04 | 110.30 | 1,351 |
Dec 5, 2024 | 110.82 | 111.36 | 110.79 | 110.99 | 110.24 | 12,164 |
Dec 4, 2024 | 110.47 | 110.72 | 110.39 | 110.72 | 109.97 | 9,793 |
Dec 3, 2024 | 110.26 | 110.36 | 110.10 | 110.17 | 109.43 | 4,993 |
Dec 2, 2024 | 109.60 | 109.97 | 109.55 | 109.96 | 109.22 | 5,051 |
Nov 29, 2024 | 109.31 | 109.78 | 109.31 | 109.77 | 109.03 | 1,043 |
Nov 28, 2024 | 109.24 | 109.40 | 109.20 | 109.35 | 108.61 | 708 |
Nov 27, 2024 | 109.10 | 109.30 | 108.95 | 109.03 | 108.29 | 1,545 |
Nov 26, 2024 | 108.57 | 109.05 | 108.57 | 108.99 | 108.26 | 2,197 |
Nov 25, 2024 | 109.06 | 109.10 | 108.94 | 108.94 | 108.21 | 8,850 |
Nov 22, 2024 | 107.61 | 108.22 | 107.61 | 108.24 | 107.51 | 2,835 |
Nov 21, 2024 | 107.40 | 107.99 | 107.05 | 107.94 | 107.21 | 5,521 |
Nov 20, 2024 | 107.92 | 107.92 | 107.02 | 106.79 | 106.07 | 2,348 |
Nov 19, 2024 | 107.53 | 107.53 | 106.75 | 107.38 | 106.65 | 4,223 |
Nov 18, 2024 | 106.98 | 107.36 | 106.40 | 107.36 | 106.63 | 2,890 |
Nov 15, 2024 | 107.50 | 107.63 | 106.82 | 106.92 | 106.20 | 16,292 |
Nov 14, 2024 | 108.43 | 108.83 | 108.43 | 108.53 | 107.80 | 1,930 |
Nov 13, 2024 | 108.28 | 108.76 | 108.00 | 108.54 | 107.81 | 654 |
Nov 12, 2024 | 108.94 | 109.55 | 108.77 | 108.54 | 107.80 | 12,859 |
Nov 11, 2024 | 109.29 | 109.51 | 109.01 | 109.39 | 108.65 | 10,175 |
Nov 8, 2024 | 109.09 | 109.13 | 108.82 | 109.02 | 108.29 | 7,282 |
Nov 7, 2024 | 108.20 | 109.12 | 108.20 | 109.00 | 108.27 | 6,634 |
Nov 6, 2024 | 108.41 | 108.53 | 107.45 | 107.61 | 106.88 | 5,247 |
Nov 5, 2024 | 105.57 | 106.09 | 105.54 | 106.26 | 105.54 | 2,430 |
Nov 4, 2024 | 105.72 | 105.94 | 105.57 | 105.57 | 104.86 | 20,739 |
Nov 1, 2024 | 105.33 | 106.04 | 105.28 | 105.90 | 105.19 | 4,262 |
Oct 31, 2024 | 106.19 | 106.29 | 105.20 | 105.33 | 104.62 | 13,474 |
Oct 30, 2024 | 107.32 | 107.36 | 106.83 | 107.19 | 106.47 | 8,327 |
Oct 29, 2024 | 107.33 | 107.33 | 106.90 | 107.13 | 106.40 | 18,474 |
Oct 28, 2024 | 107.30 | 107.33 | 107.16 | 107.26 | 106.54 | 5,918 |
Oct 25, 2024 | 106.87 | 107.57 | 106.83 | 107.28 | 106.56 | 2,351 |
Oct 24, 2024 | 106.88 | 107.21 | 106.79 | 106.84 | 106.12 | 1,834 |
Oct 23, 2024 | 107.34 | 107.34 | 106.67 | 106.67 | 105.95 | 59 |
Oct 22, 2024 | 107.57 | 107.57 | 107.03 | 107.36 | 106.64 | 11,341 |
Oct 21, 2024 | 108.07 | 108.36 | 107.37 | 107.37 | 106.65 | 173 |
Oct 18, 2024 | 107.86 | 108.17 | 107.86 | 108.13 | 107.40 | 1,954 |
Oct 17, 2024 | 107.83 | 108.58 | 107.81 | 108.06 | 107.33 | 9,507 |
Oct 16, 2024 | 107.42 | 107.51 | 107.27 | 107.53 | 106.81 | 14,289 |
Oct 15, 2024 | 108.30 | 108.35 | 107.80 | 107.86 | 107.13 | 18,498 |
Oct 14, 2024 | 107.65 | 108.18 | 107.63 | 108.14 | 107.41 | 1,426 |
Oct 11, 2024 | 107.08 | 107.70 | 106.86 | 107.65 | 106.93 | 3,339 |
Oct 10, 2024 | 107.16 | 107.40 | 106.87 | 107.04 | 106.31 | 3,157 |
Oct 9, 2024 | 106.39 | 106.61 | 106.31 | 107.02 | 106.30 | 684 |
Oct 8, 2024 | 105.88 | 106.45 | 105.80 | 106.45 | 105.73 | 2,998 |
Oct 7, 2024 | 106.43 | 107.16 | 106.17 | 106.66 | 105.94 | 3,358 |
Oct 4, 2024 | 106.22 | 106.80 | 106.08 | 106.17 | 105.45 | 4,624 |
Oct 3, 2024 | 106.27 | 106.42 | 105.89 | 106.01 | 105.30 | 733 |
Oct 2, 2024 | 106.32 | 106.54 | 106.09 | 106.58 | 105.87 | 4,405 |
Oct 1, 2024 | 107.40 | 107.44 | 106.07 | 106.37 | 105.65 | 2,470 |
Sep 30, 2024 | 107.24 | 107.50 | 106.88 | 107.12 | 106.40 | 3,737 |
Sep 27, 2024 | 107.48 | 107.70 | 107.27 | 107.60 | 106.87 | 15,809 |
Sep 26, 2024 | 107.67 | 107.75 | 107.33 | 107.26 | 106.54 | 3,338 |
Sep 25, 2024 | 106.69 | 106.94 | 106.67 | 106.75 | 106.03 | 1,968 |
Sep 24, 2024 | 106.70 | 106.79 | 106.44 | 106.65 | 105.93 | 1,819 |
Sep 23, 2024 | 106.33 | 106.48 | 106.22 | 106.48 | 105.76 | 7,154 |
Sep 20, 2024 | 106.33 | 106.49 | 105.78 | 105.72 | 105.01 | 1,738 |
Sep 19, 2024 | 106.52 | 106.69 | 106.23 | 106.55 | 105.83 | 588 |
Sep 18, 2024 | 105.18 | 105.40 | 104.90 | 104.90 | 104.19 | 4,365 |
Sep 17, 2024 | 105.30 | 105.50 | 105.30 | 105.35 | 104.64 | 864 |
Sep 16, 2024 | 104.64 | 105.05 | 104.64 | 104.79 | 104.08 | 991 |
Sep 13, 2024 | 104.38 | 104.61 | 104.38 | 104.82 | 104.11 | 1,375 |
Sep 12, 2024 | 0.32321 Dividend | |||||
Sep 12, 2024 | 103.65 | 103.87 | 103.39 | 103.67 | 102.97 | 9,094 |
Sep 11, 2024 | 102.60 | 102.86 | 101.89 | 101.86 | 100.85 | 411 |
Sep 10, 2024 | 102.54 | 102.96 | 102.37 | 102.62 | 101.60 | 1,624 |
Sep 9, 2024 | 102.30 | 102.71 | 102.30 | 102.42 | 101.40 | 7,574 |
Sep 6, 2024 | 102.72 | 103.42 | 102.09 | 101.81 | 100.80 | 1,377 |
Sep 5, 2024 | 103.41 | 103.98 | 103.10 | 103.10 | 102.08 | 4,961 |
Sep 4, 2024 | 103.20 | 104.15 | 103.20 | 103.81 | 102.78 | 21,465 |
Sep 3, 2024 | 105.95 | 105.95 | 104.46 | 104.56 | 103.53 | 3,927 |
Sep 2, 2024 | 105.69 | 105.95 | 105.53 | 105.92 | 104.87 | 769 |
Aug 30, 2024 | 105.63 | 105.63 | 105.52 | 105.22 | 104.18 | 130 |
Aug 29, 2024 | 104.99 | 105.71 | 104.99 | 105.68 | 104.64 | 8,712 |
Aug 28, 2024 | 105.60 | 105.89 | 104.99 | 105.00 | 103.96 | 700 |
Aug 27, 2024 | 105.66 | 105.66 | 105.12 | 105.30 | 104.26 | 1,565 |
Aug 23, 2024 | 104.89 | 105.58 | 104.81 | 105.54 | 104.50 | 193,235 |
Aug 22, 2024 | 105.07 | 105.28 | 104.80 | 104.80 | 103.76 | 2,169 |
Aug 21, 2024 | 104.71 | 105.12 | 104.65 | 104.89 | 103.85 | 2,978 |
Aug 20, 2024 | 104.82 | 104.87 | 104.65 | 104.36 | 103.33 | 1,274 |
Aug 19, 2024 | 103.63 | 104.30 | 103.63 | 104.29 | 103.25 | 4,260 |
Aug 16, 2024 | 103.63 | 103.63 | 102.89 | 103.33 | 102.31 | 25,560 |
Aug 15, 2024 | 101.88 | 103.15 | 101.88 | 103.08 | 102.07 | 9,402 |
Aug 14, 2024 | 101.44 | 101.62 | 101.18 | 101.60 | 100.59 | 1,713 |
Aug 13, 2024 | 100.17 | 100.77 | 99.89 | 100.75 | 99.75 | 9,481 |
Aug 12, 2024 | 99.75 | 100.05 | 99.54 | 99.66 | 98.67 | 1,461 |
Aug 9, 2024 | 99.31 | 99.70 | 98.95 | 99.37 | 98.39 | 11,679 |
Aug 8, 2024 | 97.63 | 98.96 | 97.00 | 98.87 | 97.89 | 5,323 |
Aug 7, 2024 | 98.18 | 99.28 | 97.97 | 99.10 | 98.12 | 21,852 |
Aug 6, 2024 | 97.76 | 97.93 | 96.68 | 97.36 | 96.39 | 4,457 |
Aug 5, 2024 | 96.63 | 102.88 | 94.94 | 97.04 | 96.08 | 11,049 |
Aug 2, 2024 | 100.67 | 100.68 | 98.85 | 99.02 | 98.04 | 5,814 |
Aug 1, 2024 | 103.50 | 103.50 | 102.88 | 101.86 | 100.86 | 913 |
Jul 31, 2024 | 102.56 | 103.26 | 102.55 | 103.26 | 102.24 | 22,835 |
Jul 30, 2024 | 102.00 | 102.25 | 101.58 | 101.58 | 100.58 | 15,053 |
Jul 29, 2024 | 102.23 | 102.32 | 101.72 | 101.83 | 100.83 | 2,102 |
Jul 26, 2024 | 101.17 | 101.74 | 101.17 | 101.71 | 100.70 | 2,214 |
Jul 25, 2024 | 101.25 | 101.58 | 100.60 | 101.54 | 100.54 | 38,225 |
Jul 24, 2024 | 102.73 | 102.96 | 102.15 | 101.99 | 100.98 | 8,526 |
Jul 23, 2024 | 103.46 | 103.80 | 103.22 | 103.80 | 102.77 | 9,008 |
Jul 22, 2024 | 102.93 | 103.50 | 102.86 | 103.16 | 102.14 | 935 |
Jul 19, 2024 | 103.24 | 103.52 | 102.68 | 102.68 | 101.66 | 3,470 |
Jul 18, 2024 | 104.25 | 104.64 | 103.68 | 103.57 | 102.55 | 4,498 |
Jul 17, 2024 | 104.90 | 104.90 | 104.30 | 104.31 | 103.28 | 25,978 |
Jul 16, 2024 | 104.74 | 105.08 | 104.60 | 105.04 | 104.00 | 1,305 |
Jul 15, 2024 | 104.89 | 105.05 | 104.89 | 105.13 | 104.08 | 2,093 |
Jul 12, 2024 | 104.19 | 104.50 | 104.00 | 105.10 | 104.06 | 7,281 |
Jul 11, 2024 | 104.47 | 105.00 | 104.46 | 104.16 | 103.13 | 1,239 |
Jul 10, 2024 | 103.50 | 103.88 | 103.50 | 103.99 | 102.96 | 1,771 |
Jul 9, 2024 | 103.62 | 103.68 | 103.35 | 103.35 | 102.33 | 3,061 |
Jul 8, 2024 | 103.24 | 103.50 | 103.15 | 103.49 | 102.46 | 301 |
Jul 5, 2024 | 103.11 | 103.16 | 102.89 | 103.15 | 102.13 | 518 |
Jul 4, 2024 | 102.84 | 103.10 | 102.84 | 102.97 | 101.95 | 76 |
Jul 3, 2024 | 102.15 | 102.67 | 102.15 | 102.62 | 101.60 | 788 |
Jul 2, 2024 | 101.44 | 101.73 | 101.15 | 101.73 | 100.72 | 2,471 |
Jul 1, 2024 | 101.94 | 102.17 | 101.40 | 101.40 | 100.40 | 1,191 |
Jun 28, 2024 | 101.90 | 102.20 | 101.80 | 101.88 | 100.87 | 1,410 |
Jun 27, 2024 | 101.48 | 101.74 | 101.37 | 101.44 | 100.44 | 38 |
Jun 26, 2024 | 101.85 | 101.85 | 101.12 | 101.24 | 100.24 | 6,366 |
Jun 25, 2024 | 101.39 | 101.53 | 101.29 | 101.43 | 100.43 | 1,320 |
Jun 24, 2024 | 101.29 | 101.75 | 101.29 | 101.70 | 100.69 | 1,612 |
Jun 21, 2024 | 101.50 | 101.50 | 101.10 | 101.12 | 100.12 | 4,102 |
Jun 20, 2024 | 101.90 | 102.00 | 101.61 | 101.76 | 100.75 | 7,393 |
Jun 19, 2024 | 101.73 | 101.96 | 101.63 | 101.66 | 100.65 | 13,823 |
Jun 18, 2024 | 101.35 | 101.57 | 101.30 | 101.43 | 100.43 | 8,883 |
Jun 17, 2024 | 100.49 | 100.81 | 100.49 | 100.75 | 99.75 | 261 |
Jun 14, 2024 | 100.87 | 100.87 | 100.28 | 100.49 | 99.50 | 1,754 |
Jun 13, 2024 | 0.60796 Dividend | |||||
Jun 13, 2024 | 101.69 | 101.69 | 100.72 | 100.76 | 99.77 | 207 |
Jun 12, 2024 | 101.05 | 102.45 | 101.02 | 102.29 | 100.68 | 4,980 |
Jun 11, 2024 | 101.02 | 101.03 | 100.39 | 100.58 | 98.99 | 343 |
Jun 10, 2024 | 100.62 | 100.91 | 100.49 | 100.91 | 99.32 | 2,498 |
Jun 7, 2024 | 101.50 | 101.58 | 100.60 | 101.12 | 99.52 | 2,297 |
Jun 6, 2024 | 101.30 | 101.30 | 101.29 | 101.32 | 99.72 | 134 |
Jun 5, 2024 | 100.25 | 100.82 | 100.25 | 100.78 | 99.19 | 9,673 |
Jun 4, 2024 | 100.08 | 100.09 | 99.59 | 99.81 | 98.24 | 294 |
Jun 3, 2024 | 100.47 | 100.71 | 100.04 | 100.06 | 98.48 | 545 |
May 31, 2024 | 99.25 | 99.46 | 99.08 | 98.93 | 97.37 | 9,196 |
May 30, 2024 | 99.13 | 99.45 | 99.03 | 99.42 | 97.85 | 1,396 |
May 29, 2024 | 99.86 | 99.89 | 99.44 | 99.51 | 97.94 | 14,247 |
May 28, 2024 | 100.82 | 100.90 | 100.38 | 100.51 | 98.92 | 412 |
May 24, 2024 | 99.80 | 100.54 | 99.80 | 100.49 | 98.90 | 4,109 |
May 23, 2024 | 100.98 | 101.22 | 100.37 | 100.58 | 98.99 | 23,238 |
May 22, 2024 | 100.85 | 100.89 | 100.61 | 100.73 | 99.14 | 3,225 |
May 21, 2024 | 100.79 | 100.82 | 100.67 | 100.80 | 99.21 | 379 |
May 20, 2024 | 100.86 | 101.10 | 100.86 | 101.10 | 99.50 | 706 |
May 17, 2024 | 100.55 | 100.64 | 100.51 | 100.54 | 98.95 | 5,229 |
May 16, 2024 | 100.92 | 100.96 | 100.75 | 100.89 | 99.30 | 1,076 |
May 15, 2024 | 99.64 | 100.49 | 99.64 | 100.49 | 98.90 | 8,750 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%