LSE - Delayed Quote GBP
Vanguard FTSE Developed Europe ex UK UCITS ETF Distributing (VERX.L)
36.02
+0.14
+(0.39%)
At close: May 9 at 4:39:38 PM GMT+1
Currency in GBP 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 9, 2025 | 36.08 | 36.24 | 35.97 | 36.02 | 36.02 | 154,386 |
May 8, 2025 | 35.86 | 36.15 | 35.72 | 35.88 | 35.88 | 83,013 |
May 7, 2025 | 36.00 | 36.02 | 35.72 | 35.76 | 35.76 | 87,443 |
May 6, 2025 | 36.14 | 36.35 | 35.68 | 35.87 | 35.87 | 113,558 |
May 2, 2025 | 35.69 | 36.11 | 35.60 | 35.93 | 35.93 | 96,423 |
May 1, 2025 | 35.42 | 35.83 | 35.23 | 35.51 | 35.51 | 50,420 |
Apr 30, 2025 | 35.21 | 35.35 | 34.90 | 35.22 | 35.22 | 132,544 |
Apr 29, 2025 | 34.94 | 35.13 | 34.83 | 35.05 | 35.05 | 78,833 |
Apr 28, 2025 | 34.94 | 35.08 | 34.79 | 34.91 | 34.91 | 105,019 |
Apr 25, 2025 | 34.87 | 34.95 | 34.74 | 34.92 | 34.92 | 121,186 |
Apr 24, 2025 | 34.57 | 34.77 | 34.38 | 34.77 | 34.77 | 60,097 |
Apr 23, 2025 | 34.35 | 34.77 | 34.26 | 34.65 | 34.65 | 2,738,389 |
Apr 22, 2025 | 33.91 | 34.08 | 33.65 | 34.08 | 34.08 | 100,106 |
Apr 17, 2025 | 33.96 | 34.10 | 33.75 | 33.88 | 33.88 | 82,398 |
Apr 16, 2025 | 33.88 | 34.04 | 33.52 | 34.04 | 34.04 | 325,343 |
Apr 15, 2025 | 33.58 | 34.00 | 33.58 | 33.94 | 33.94 | 117,034 |
Apr 14, 2025 | 33.76 | 33.88 | 33.54 | 33.73 | 33.73 | 123,195 |
Apr 11, 2025 | 33.45 | 33.45 | 32.70 | 33.17 | 33.17 | 77,083 |
Apr 10, 2025 | 33.79 | 34.21 | 32.95 | 32.97 | 32.97 | 265,470 |
Apr 9, 2025 | 31.85 | 32.21 | 31.32 | 31.78 | 31.78 | 118,127 |
Apr 8, 2025 | 32.12 | 32.83 | 31.92 | 32.51 | 32.51 | 262,481 |
Apr 7, 2025 | 31.48 | 34.29 | 30.00 | 31.70 | 31.70 | 109,862 |
Apr 4, 2025 | 34.19 | 34.32 | 32.47 | 32.88 | 32.88 | 142,751 |
Apr 3, 2025 | 34.28 | 34.61 | 34.25 | 34.25 | 34.25 | 65,583 |
Apr 2, 2025 | 34.99 | 35.03 | 34.63 | 35.01 | 35.01 | 164,028 |
Apr 1, 2025 | 35.22 | 35.22 | 34.95 | 35.15 | 35.15 | 192,163 |
Mar 31, 2025 | 34.99 | 35.09 | 34.58 | 34.75 | 34.75 | 158,744 |
Mar 28, 2025 | 35.31 | 35.44 | 35.20 | 35.32 | 35.32 | 68,203 |
Mar 27, 2025 | 35.21 | 35.53 | 23.00 | 35.44 | 35.44 | 172,019 |
Mar 26, 2025 | 36.17 | 36.41 | 35.78 | 35.79 | 35.79 | 102,662 |
Mar 25, 2025 | 35.91 | 36.24 | 35.86 | 36.04 | 36.04 | 170,573 |
Mar 24, 2025 | 36.13 | 36.40 | 35.79 | 35.87 | 35.87 | 88,110 |
Mar 21, 2025 | 35.97 | 36.10 | 35.80 | 35.99 | 35.99 | 131,812 |
Mar 20, 2025 | 0.10599 Dividend | |||||
Mar 20, 2025 | 36.17 | 36.57 | 35.93 | 36.12 | 36.12 | 83,957 |
Mar 19, 2025 | 36.40 | 36.63 | 36.37 | 36.56 | 36.46 | 108,686 |
Mar 18, 2025 | 36.46 | 36.79 | 36.46 | 36.60 | 36.49 | 74,288 |
Mar 17, 2025 | 36.04 | 36.35 | 36.01 | 36.35 | 36.24 | 94,691 |
Mar 14, 2025 | 35.40 | 36.08 | 35.40 | 36.08 | 35.98 | 133,399 |
Mar 13, 2025 | 35.52 | 35.82 | 35.40 | 35.51 | 35.40 | 174,672 |
Mar 12, 2025 | 35.73 | 35.92 | 35.56 | 35.72 | 35.62 | 239,516 |
Mar 11, 2025 | 36.05 | 36.30 | 35.47 | 35.49 | 35.39 | 155,459 |
Mar 10, 2025 | 36.63 | 36.64 | 35.88 | 35.99 | 35.89 | 174,658 |
Mar 7, 2025 | 36.38 | 36.64 | 36.29 | 36.48 | 36.37 | 358,634 |
Mar 6, 2025 | 36.60 | 36.73 | 36.24 | 36.65 | 36.55 | 173,464 |
Mar 5, 2025 | 36.17 | 36.59 | 36.07 | 36.47 | 36.36 | 108,927 |
Mar 4, 2025 | 35.98 | 36.10 | 35.44 | 35.55 | 35.45 | 175,661 |
Mar 3, 2025 | 35.94 | 36.43 | 35.76 | 36.31 | 36.21 | 115,697 |
Feb 28, 2025 | 35.57 | 35.88 | 35.56 | 35.88 | 35.78 | 255,533 |
Feb 27, 2025 | 35.94 | 36.03 | 35.66 | 35.79 | 35.68 | 97,855 |
Feb 26, 2025 | 36.07 | 36.37 | 36.07 | 36.24 | 36.13 | 164,351 |
Feb 25, 2025 | 35.78 | 36.10 | 35.70 | 35.96 | 35.86 | 63,188 |
Feb 24, 2025 | 35.99 | 36.02 | 35.72 | 35.85 | 35.75 | 76,237 |
Feb 21, 2025 | 35.68 | 35.90 | 35.67 | 35.77 | 35.66 | 48,374 |
Feb 20, 2025 | 35.65 | 35.81 | 35.62 | 35.65 | 35.54 | 90,301 |
Feb 19, 2025 | 35.96 | 36.07 | 35.61 | 35.62 | 35.52 | 298,335 |
Feb 18, 2025 | 36.01 | 36.15 | 35.88 | 36.10 | 36.00 | 71,568 |
Feb 17, 2025 | 35.82 | 36.08 | 35.82 | 36.04 | 35.93 | 119,116 |
Feb 14, 2025 | 35.94 | 36.05 | 35.84 | 35.88 | 35.78 | 54,063 |
Feb 13, 2025 | 35.69 | 35.97 | 35.66 | 35.95 | 35.85 | 140,436 |
Feb 12, 2025 | 35.40 | 35.50 | 35.24 | 35.46 | 35.36 | 167,052 |
Feb 11, 2025 | 35.11 | 35.49 | 35.11 | 35.39 | 35.28 | 30,423 |
Feb 10, 2025 | 35.10 | 35.31 | 35.03 | 35.26 | 35.15 | 76,432 |
Feb 7, 2025 | 35.36 | 35.42 | 35.12 | 35.11 | 35.01 | 118,656 |
Feb 6, 2025 | 34.90 | 35.38 | 34.90 | 35.33 | 35.23 | 160,108 |
Feb 5, 2025 | 34.60 | 34.79 | 34.55 | 34.78 | 34.68 | 63,106 |
Feb 4, 2025 | 34.44 | 34.77 | 34.34 | 34.66 | 34.56 | 28,544 |
Feb 3, 2025 | 34.22 | 34.54 | 34.15 | 34.39 | 34.29 | 151,501 |
Jan 31, 2025 | 35.09 | 35.16 | 34.99 | 35.01 | 34.91 | 521,374 |
Jan 30, 2025 | 34.92 | 35.01 | 34.84 | 35.01 | 34.91 | 45,736 |
Jan 29, 2025 | 34.58 | 34.90 | 34.58 | 34.78 | 34.67 | 69,872 |
Jan 28, 2025 | 34.61 | 34.81 | 34.58 | 34.65 | 34.55 | 44,554 |
Jan 27, 2025 | 34.29 | 34.73 | 34.25 | 34.72 | 34.62 | 98,408 |
Jan 24, 2025 | 34.72 | 35.04 | 34.69 | 34.72 | 34.61 | 113,928 |
Jan 23, 2025 | 34.60 | 34.76 | 34.60 | 34.77 | 34.67 | 39,898 |
Jan 22, 2025 | 34.42 | 34.80 | 34.42 | 34.68 | 34.58 | 114,654 |
Jan 21, 2025 | 34.44 | 34.51 | 34.31 | 34.48 | 34.38 | 331,389 |
Jan 20, 2025 | 34.29 | 34.55 | 34.24 | 34.42 | 34.32 | 38,333 |
Jan 17, 2025 | 34.19 | 34.35 | 34.19 | 34.29 | 34.20 | 108,406 |
Jan 16, 2025 | 33.99 | 34.03 | 33.88 | 33.99 | 33.89 | 75,507 |
Jan 15, 2025 | 33.32 | 33.68 | 33.32 | 33.64 | 33.54 | 95,286 |
Jan 14, 2025 | 33.30 | 33.53 | 33.30 | 33.35 | 33.25 | 26,094 |
Jan 13, 2025 | 33.25 | 33.29 | 33.00 | 33.11 | 33.02 | 44,695 |
Jan 10, 2025 | 33.47 | 33.53 | 33.28 | 33.29 | 33.19 | 32,746 |
Jan 9, 2025 | 33.30 | 33.53 | 33.30 | 33.47 | 33.38 | 33,995 |
Jan 8, 2025 | 33.12 | 33.30 | 32.98 | 33.20 | 33.10 | 33,269 |
Jan 7, 2025 | 32.90 | 33.09 | 32.82 | 33.06 | 32.97 | 38,002 |
Jan 6, 2025 | 32.44 | 32.96 | 32.44 | 32.96 | 32.86 | 40,749 |
Jan 3, 2025 | 32.49 | 32.69 | 32.43 | 32.51 | 32.41 | 46,471 |
Jan 2, 2025 | 32.22 | 32.74 | 32.22 | 32.67 | 32.57 | 34,527 |
Dec 31, 2024 | 32.38 | 32.63 | 32.20 | 32.63 | 32.53 | 71,677 |
Dec 30, 2024 | 32.28 | 32.46 | 32.19 | 32.32 | 32.23 | 85,602 |
Dec 27, 2024 | 32.40 | 32.57 | 32.13 | 32.43 | 32.34 | 21,664 |
Dec 24, 2024 | 32.18 | 32.46 | 32.12 | 32.12 | 32.02 | 66,254 |
Dec 23, 2024 | 32.28 | 32.31 | 31.90 | 32.23 | 32.14 | 39,424 |
Dec 20, 2024 | 32.10 | 32.34 | 31.80 | 32.08 | 31.99 | 75,755 |
Dec 19, 2024 | 32.31 | 32.56 | 32.21 | 32.37 | 32.28 | 41,047 |
Dec 18, 2024 | 32.85 | 32.92 | 32.80 | 32.83 | 32.73 | 47,551 |
Dec 17, 2024 | 32.83 | 32.91 | 32.74 | 32.83 | 32.74 | 39,056 |
Dec 16, 2024 | 32.93 | 33.36 | 32.93 | 32.98 | 32.88 | 90,469 |
Dec 13, 2024 | 33.13 | 33.27 | 33.13 | 33.17 | 33.07 | 46,092 |
Dec 12, 2024 | 0.108051 Dividend | |||||
Dec 12, 2024 | 33.08 | 33.19 | 32.99 | 33.10 | 33.00 | 88,580 |
Dec 11, 2024 | 32.79 | 33.26 | 32.79 | 33.13 | 32.92 | 107,439 |
Dec 10, 2024 | 33.25 | 33.40 | 33.12 | 33.12 | 32.91 | 66,931 |
Dec 9, 2024 | 33.52 | 33.61 | 33.39 | 33.42 | 33.22 | 59,510 |
Dec 6, 2024 | 33.25 | 33.51 | 33.25 | 33.49 | 33.28 | 49,271 |
Dec 5, 2024 | 33.10 | 33.35 | 33.10 | 33.37 | 33.16 | 51,343 |
Dec 4, 2024 | 33.06 | 33.23 | 33.00 | 33.17 | 32.97 | 47,715 |
Dec 3, 2024 | 33.03 | 33.18 | 32.94 | 33.10 | 32.90 | 204,292 |
Dec 2, 2024 | 32.26 | 32.97 | 32.26 | 32.97 | 32.76 | 274,209 |
Nov 29, 2024 | 32.44 | 32.76 | 32.44 | 32.76 | 32.56 | 53,067 |
Nov 28, 2024 | 32.56 | 32.71 | 32.51 | 32.57 | 32.37 | 58,103 |
Nov 27, 2024 | 32.48 | 32.53 | 32.31 | 32.46 | 32.26 | 50,687 |
Nov 26, 2024 | 32.67 | 32.81 | 32.58 | 32.62 | 32.42 | 63,068 |
Nov 25, 2024 | 32.69 | 32.90 | 32.69 | 32.81 | 32.60 | 225,671 |
Nov 22, 2024 | 32.53 | 32.75 | 32.23 | 32.63 | 32.42 | 426,286 |
Nov 21, 2024 | 32.23 | 32.45 | 32.05 | 32.36 | 32.16 | 46,406 |
Nov 20, 2024 | 32.47 | 32.65 | 32.17 | 32.22 | 32.02 | 142,715 |
Nov 19, 2024 | 32.64 | 32.65 | 32.10 | 32.37 | 32.17 | 37,118 |
Nov 18, 2024 | 32.42 | 32.79 | 32.40 | 32.56 | 32.36 | 85,517 |
Nov 15, 2024 | 32.54 | 32.76 | 32.49 | 32.54 | 32.34 | 38,128 |
Nov 14, 2024 | 32.42 | 32.76 | 32.39 | 32.74 | 32.53 | 117,307 |
Nov 13, 2024 | 32.29 | 32.53 | 32.13 | 32.33 | 32.14 | 365,076 |
Nov 12, 2024 | 32.67 | 32.72 | 32.37 | 32.41 | 32.21 | 64,214 |
Nov 11, 2024 | 32.85 | 33.00 | 32.77 | 32.90 | 32.70 | 283,066 |
Nov 8, 2024 | 32.96 | 32.98 | 32.60 | 32.62 | 32.41 | 82,865 |
Nov 7, 2024 | 32.42 | 33.04 | 32.42 | 32.87 | 32.67 | 111,118 |
Nov 6, 2024 | 33.17 | 33.62 | 32.65 | 32.67 | 32.47 | 73,973 |
Nov 5, 2024 | 33.21 | 33.26 | 33.06 | 33.20 | 33.00 | 60,508 |
Nov 4, 2024 | 33.12 | 33.51 | 33.12 | 33.26 | 33.05 | 487,513 |
Nov 1, 2024 | 33.23 | 33.37 | 33.15 | 33.28 | 33.07 | 82,480 |
Oct 31, 2024 | 32.98 | 33.17 | 32.98 | 33.17 | 32.97 | 178,101 |
Oct 30, 2024 | 33.22 | 33.38 | 33.06 | 33.21 | 33.00 | 67,880 |
Oct 29, 2024 | 33.81 | 33.89 | 33.42 | 33.44 | 33.23 | 41,041 |
Oct 28, 2024 | 33.60 | 33.83 | 33.50 | 33.74 | 33.53 | 94,018 |
Oct 25, 2024 | 33.54 | 33.69 | 33.52 | 33.59 | 33.38 | 79,538 |
Oct 24, 2024 | 33.54 | 33.81 | 33.54 | 33.59 | 33.38 | 106,145 |
Oct 23, 2024 | 33.49 | 33.65 | 33.39 | 33.56 | 33.35 | 145,280 |
Oct 22, 2024 | 33.69 | 33.76 | 33.51 | 33.65 | 33.44 | 114,821 |
Oct 21, 2024 | 33.87 | 34.01 | 33.72 | 33.76 | 33.56 | 123,507 |
Oct 18, 2024 | 33.56 | 33.96 | 33.56 | 33.96 | 33.75 | 96,307 |
Oct 17, 2024 | 33.67 | 33.98 | 33.67 | 33.81 | 33.61 | 77,589 |
Oct 16, 2024 | 33.74 | 33.80 | 33.65 | 33.70 | 33.49 | 173,252 |
Oct 15, 2024 | 34.13 | 34.30 | 33.77 | 33.76 | 33.55 | 74,614 |
Oct 14, 2024 | 34.03 | 34.21 | 33.99 | 34.19 | 33.97 | 76,643 |
Oct 11, 2024 | 33.86 | 34.07 | 33.80 | 34.05 | 33.84 | 121,227 |
Oct 10, 2024 | 33.71 | 33.97 | 33.71 | 33.85 | 33.64 | 64,097 |
Oct 9, 2024 | 33.78 | 33.92 | 33.68 | 33.90 | 33.69 | 65,797 |
Oct 8, 2024 | 33.65 | 33.78 | 33.59 | 33.71 | 33.50 | 338,689 |
Oct 7, 2024 | 33.67 | 33.94 | 33.62 | 33.86 | 33.65 | 890,202 |
Oct 4, 2024 | 33.56 | 33.83 | 33.56 | 33.71 | 33.50 | 54,963 |
Oct 3, 2024 | 33.81 | 34.02 | 33.67 | 33.71 | 33.50 | 71,511 |
Oct 2, 2024 | 33.67 | 33.83 | 33.60 | 33.69 | 33.49 | 88,170 |
Oct 1, 2024 | 33.97 | 34.07 | 33.67 | 33.74 | 33.53 | 26,217 |
Sep 30, 2024 | 34.15 | 34.31 | 33.87 | 33.87 | 33.66 | 108,587 |
Sep 27, 2024 | 34.13 | 34.34 | 34.07 | 34.31 | 34.09 | 62,024 |
Sep 26, 2024 | 34.09 | 34.21 | 34.01 | 34.10 | 33.89 | 39,159 |
Sep 25, 2024 | 33.40 | 33.83 | 33.40 | 33.71 | 33.50 | 59,874 |
Sep 24, 2024 | 33.50 | 33.69 | 33.44 | 33.62 | 33.41 | 75,139 |
Sep 23, 2024 | 33.39 | 33.62 | 33.34 | 33.38 | 33.17 | 38,525 |
Sep 20, 2024 | 33.86 | 33.96 | 33.48 | 33.49 | 33.29 | 342,939 |
Sep 19, 2024 | 34.07 | 34.13 | 33.87 | 34.03 | 33.83 | 81,653 |
Sep 18, 2024 | 33.85 | 33.90 | 33.57 | 33.63 | 33.42 | 67,155 |
Sep 17, 2024 | 33.70 | 33.96 | 33.70 | 33.92 | 33.72 | 153,474 |
Sep 16, 2024 | 33.74 | 33.85 | 33.65 | 33.67 | 33.47 | 254,303 |
Sep 13, 2024 | 33.51 | 33.87 | 33.51 | 33.79 | 33.58 | 30,937 |
Sep 12, 2024 | 0.081281 Dividend | |||||
Sep 12, 2024 | 33.62 | 33.69 | 33.44 | 33.53 | 33.32 | 34,908 |
Sep 11, 2024 | 33.35 | 33.55 | 33.31 | 33.41 | 33.13 | 71,187 |
Sep 10, 2024 | 33.37 | 33.58 | 33.22 | 33.29 | 33.01 | 43,843 |
Sep 9, 2024 | 33.28 | 33.54 | 33.28 | 33.47 | 33.18 | 71,140 |
Sep 6, 2024 | 33.62 | 34.17 | 33.22 | 33.22 | 32.93 | 175,296 |
Sep 5, 2024 | 33.58 | 33.82 | 33.54 | 33.54 | 33.25 | 29,316 |
Sep 4, 2024 | 33.63 | 33.85 | 33.63 | 33.75 | 33.46 | 130,671 |
Sep 3, 2024 | 34.49 | 34.59 | 34.15 | 34.17 | 33.88 | 510,356 |
Sep 2, 2024 | 34.37 | 34.53 | 34.24 | 34.47 | 34.17 | 60,691 |
Aug 30, 2024 | 34.34 | 34.56 | 34.34 | 34.48 | 34.18 | 86,219 |
Aug 29, 2024 | 34.13 | 34.45 | 34.13 | 34.40 | 34.11 | 108,578 |
Aug 28, 2024 | 34.10 | 34.25 | 34.09 | 34.20 | 33.91 | 52,176 |
Aug 27, 2024 | 34.15 | 34.23 | 34.02 | 34.10 | 33.81 | 45,618 |
Aug 23, 2024 | 34.10 | 34.28 | 34.06 | 34.21 | 33.91 | 33,320 |
Aug 22, 2024 | 34.17 | 34.36 | 34.15 | 34.16 | 33.87 | 23,140 |
Aug 21, 2024 | 34.13 | 34.26 | 34.10 | 34.18 | 33.89 | 48,237 |
Aug 20, 2024 | 34.22 | 34.29 | 34.06 | 34.10 | 33.81 | 20,135 |
Aug 19, 2024 | 33.78 | 34.20 | 33.78 | 34.15 | 33.86 | 28,951 |
Aug 16, 2024 | 33.90 | 34.00 | 33.79 | 33.92 | 33.63 | 58,145 |
Aug 15, 2024 | 33.73 | 33.94 | 33.55 | 33.88 | 33.59 | 21,132 |
Aug 14, 2024 | 33.50 | 33.63 | 33.47 | 33.63 | 33.35 | 91,284 |
Aug 13, 2024 | 33.19 | 33.27 | 32.98 | 33.27 | 32.98 | 33,484 |
Aug 12, 2024 | 33.26 | 33.35 | 33.10 | 33.12 | 32.84 | 85,276 |
Aug 9, 2024 | 32.96 | 33.33 | 32.96 | 33.17 | 32.89 | 44,738 |
Aug 8, 2024 | 33.05 | 33.10 | 30.45 | 33.06 | 32.77 | 56,599 |
Aug 7, 2024 | 32.60 | 33.20 | 32.60 | 33.12 | 32.83 | 26,369 |
Aug 6, 2024 | 32.65 | 32.92 | 32.39 | 32.68 | 32.40 | 41,152 |
Aug 5, 2024 | 32.31 | 32.61 | 31.92 | 32.54 | 32.26 | 69,157 |
Aug 2, 2024 | 33.23 | 33.44 | 32.88 | 32.94 | 32.65 | 81,829 |
Aug 1, 2024 | 33.76 | 33.94 | 33.40 | 33.45 | 33.16 | 129,670 |
Jul 31, 2024 | 33.92 | 34.19 | 33.88 | 33.93 | 33.64 | 98,261 |
Jul 30, 2024 | 33.38 | 33.88 | 33.38 | 33.65 | 33.36 | 20,201 |
Jul 29, 2024 | 33.73 | 33.88 | 33.40 | 33.43 | 33.15 | 44,869 |
Jul 26, 2024 | 33.20 | 33.69 | 33.20 | 33.64 | 33.35 | 74,905 |
Jul 25, 2024 | 33.31 | 33.37 | 33.02 | 33.34 | 33.06 | 68,910 |
Jul 24, 2024 | 33.63 | 33.65 | 33.49 | 33.52 | 33.23 | 129,978 |
Jul 23, 2024 | 33.81 | 34.06 | 33.72 | 33.81 | 33.52 | 43,798 |
Jul 22, 2024 | 33.47 | 33.93 | 33.47 | 33.82 | 33.53 | 48,144 |
Jul 19, 2024 | 33.56 | 33.65 | 33.43 | 33.43 | 33.15 | 17,035 |
Jul 18, 2024 | 33.78 | 34.01 | 33.60 | 33.60 | 33.32 | 59,633 |
Jul 17, 2024 | 33.90 | 33.97 | 33.58 | 33.76 | 33.48 | 95,467 |
Jul 16, 2024 | 33.97 | 34.06 | 33.85 | 33.97 | 33.68 | 55,628 |
Jul 15, 2024 | 34.42 | 34.46 | 34.09 | 34.11 | 33.82 | 88,737 |
Jul 12, 2024 | 34.22 | 34.49 | 34.17 | 34.46 | 34.17 | 62,115 |
Jul 11, 2024 | 34.06 | 34.28 | 34.06 | 34.17 | 33.88 | 90,055 |
Jul 10, 2024 | 33.88 | 34.06 | 33.83 | 34.06 | 33.76 | 38,045 |
Jul 9, 2024 | 33.97 | 34.15 | 33.76 | 33.85 | 33.56 | 47,539 |
Jul 8, 2024 | 34.12 | 34.42 | 34.01 | 34.12 | 33.82 | 49,606 |
Jul 5, 2024 | 34.29 | 34.49 | 34.08 | 34.16 | 33.86 | 76,448 |
Jul 4, 2024 | 34.12 | 34.34 | 34.12 | 34.30 | 34.01 | 29,120 |
Jul 3, 2024 | 33.99 | 34.22 | 33.97 | 34.08 | 33.79 | 35,557 |
Jul 2, 2024 | 34.01 | 34.05 | 33.68 | 33.87 | 33.57 | 52,124 |
Jul 1, 2024 | 34.20 | 34.47 | 34.05 | 34.10 | 33.81 | 115,697 |
Jun 28, 2024 | 34.00 | 34.08 | 33.81 | 33.92 | 33.63 | 44,692 |
Jun 27, 2024 | 33.98 | 34.10 | 33.90 | 33.92 | 33.63 | 31,032 |
Jun 26, 2024 | 34.22 | 34.33 | 33.85 | 34.03 | 33.74 | 79,372 |
Jun 25, 2024 | 34.13 | 34.24 | 34.00 | 34.14 | 33.85 | 27,789 |
Jun 24, 2024 | 33.92 | 34.35 | 33.92 | 34.24 | 33.95 | 89,427 |
Jun 21, 2024 | 34.08 | 34.37 | 33.90 | 34.02 | 33.73 | 49,771 |
Jun 20, 2024 | 33.95 | 34.28 | 33.91 | 34.27 | 33.97 | 31,601 |
Jun 19, 2024 | 33.94 | 34.07 | 33.87 | 33.92 | 33.62 | 295,976 |
Jun 18, 2024 | 33.85 | 34.14 | 33.84 | 34.04 | 33.75 | 89,971 |
Jun 17, 2024 | 33.70 | 33.97 | 33.59 | 33.77 | 33.48 | 113,268 |
Jun 14, 2024 | 34.06 | 34.09 | 33.48 | 33.64 | 33.35 | 71,858 |
Jun 13, 2024 | 0.668113 Dividend | |||||
Jun 13, 2024 | 34.53 | 34.73 | 34.04 | 34.04 | 33.75 | 65,027 |
Jun 12, 2024 | 35.06 | 35.34 | 34.86 | 35.26 | 34.29 | 92,432 |
Jun 11, 2024 | 35.26 | 35.47 | 34.70 | 34.83 | 33.87 | 37,052 |
Jun 10, 2024 | 35.14 | 35.27 | 35.03 | 35.15 | 34.19 | 53,921 |
Jun 7, 2024 | 35.68 | 35.82 | 35.42 | 35.55 | 34.58 | 133,236 |
Jun 6, 2024 | 35.63 | 35.77 | 35.54 | 35.73 | 34.75 | 44,506 |
Jun 5, 2024 | 35.15 | 35.56 | 35.15 | 35.50 | 34.53 | 44,559 |
Jun 4, 2024 | 35.19 | 35.24 | 34.97 | 35.07 | 34.11 | 30,826 |
Jun 3, 2024 | 35.33 | 35.55 | 35.22 | 35.26 | 34.30 | 43,306 |
May 31, 2024 | 34.97 | 35.24 | 34.97 | 35.17 | 34.20 | 57,336 |
May 30, 2024 | 34.92 | 35.04 | 34.62 | 35.00 | 34.04 | 96,812 |
May 29, 2024 | 34.94 | 35.12 | 34.74 | 34.76 | 33.80 | 216,124 |
May 28, 2024 | 35.31 | 35.54 | 35.05 | 35.16 | 34.20 | 30,858 |
May 24, 2024 | 35.06 | 35.24 | 34.96 | 35.21 | 34.25 | 69,779 |
May 23, 2024 | 35.19 | 35.46 | 35.19 | 35.29 | 34.32 | 153,712 |
May 22, 2024 | 35.15 | 35.31 | 35.08 | 35.21 | 34.24 | 48,316 |
May 21, 2024 | 35.44 | 35.50 | 35.31 | 35.40 | 34.43 | 49,249 |
May 20, 2024 | 35.49 | 35.65 | 35.48 | 35.57 | 34.60 | 106,176 |
May 17, 2024 | 35.43 | 35.65 | 35.41 | 35.44 | 34.47 | 95,841 |
May 16, 2024 | 35.71 | 35.81 | 35.57 | 35.60 | 34.63 | 92,782 |
May 15, 2024 | 35.48 | 35.72 | 35.34 | 35.68 | 34.70 | 71,065 |
May 14, 2024 | 35.37 | 35.52 | 35.33 | 35.49 | 34.52 | 21,588 |
May 13, 2024 | 35.46 | 35.49 | 35.37 | 35.42 | 34.46 | 78,544 |
May 10, 2024 | 35.24 | 35.51 | 35.24 | 35.42 | 34.45 | 219,748 |
May 9, 2024 | 35.03 | 35.26 | 34.92 | 35.26 | 34.29 | 116,866 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%