Milan - Delayed Quote EUR
Vanguard FTSE Developed World UCITS ETF USD Distributing (VEVE.MI)
98.22
-0.47
(-0.48%)
As of 11:21:05 AM GMT+2. Market Open.
Currency in EUR 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 | 98.39 | 98.39 | 98.22 | 98.22 | 98.22 | 47 |
May 14, 2025 | 98.90 | 98.90 | 98.28 | 98.69 | 98.69 | 1,368 |
May 13, 2025 | 98.59 | 99.13 | 98.59 | 99.03 | 99.03 | 5,624 |
May 12, 2025 | 98.58 | 99.09 | 98.10 | 98.34 | 98.34 | 5,191 |
May 9, 2025 | 95.45 | 95.77 | 95.13 | 95.27 | 95.27 | 3,731 |
May 8, 2025 | 95.20 | 95.57 | 95.03 | 95.35 | 95.35 | 8,844 |
May 7, 2025 | 94.11 | 94.27 | 93.84 | 93.90 | 93.90 | 31,939 |
May 6, 2025 | 94.54 | 94.54 | 93.90 | 94.33 | 94.33 | 616 |
May 5, 2025 | 94.60 | 94.68 | 94.32 | 94.83 | 94.83 | 19,500 |
May 2, 2025 | 94.00 | 94.88 | 94.00 | 94.67 | 94.67 | 2,686 |
Apr 30, 2025 | 92.64 | 92.73 | 91.59 | 92.40 | 92.40 | 7,867 |
Apr 29, 2025 | 92.42 | 92.55 | 91.94 | 92.19 | 92.19 | 3,289 |
Apr 28, 2025 | 92.18 | 92.50 | 91.81 | 91.68 | 91.68 | 1,051 |
Apr 25, 2025 | 91.89 | 92.01 | 91.55 | 91.49 | 91.49 | 9,472 |
Apr 24, 2025 | 89.86 | 91.10 | 89.40 | 91.10 | 91.10 | 6,258 |
Apr 23, 2025 | 89.92 | 91.30 | 89.88 | 90.37 | 90.37 | 5,685 |
Apr 22, 2025 | 86.83 | 87.29 | 86.71 | 87.74 | 87.74 | 2,107 |
Apr 17, 2025 | 88.68 | 89.02 | 88.21 | 88.32 | 88.32 | 124 |
Apr 16, 2025 | 88.75 | 89.21 | 88.49 | 89.21 | 89.21 | 2,129 |
Apr 15, 2025 | 89.84 | 90.62 | 89.42 | 90.28 | 90.28 | 4,893 |
Apr 14, 2025 | 89.12 | 90.22 | 88.99 | 89.42 | 89.42 | 1,208 |
Apr 11, 2025 | 87.99 | 87.99 | 85.99 | 86.96 | 86.96 | 14,697 |
Apr 10, 2025 | 92.52 | 92.52 | 87.99 | 87.88 | 87.88 | 28,662 |
Apr 9, 2025 | 85.16 | 85.29 | 83.27 | 84.67 | 84.67 | 7,246 |
Apr 8, 2025 | 87.63 | 89.79 | 87.50 | 88.35 | 88.35 | 2,681 |
Apr 7, 2025 | 82.29 | 86.54 | 82.29 | 85.12 | 85.12 | 2,558 |
Apr 4, 2025 | 91.43 | 91.44 | 87.66 | 88.47 | 88.47 | 14,390 |
Apr 3, 2025 | 94.14 | 94.14 | 91.72 | 92.36 | 92.36 | 2,522 |
Apr 2, 2025 | 97.00 | 97.04 | 96.40 | 97.13 | 97.13 | 924 |
Apr 1, 2025 | 96.99 | 97.03 | 96.32 | 97.29 | 97.29 | 2,275 |
Mar 31, 2025 | 95.75 | 96.07 | 95.36 | 95.98 | 95.98 | 3,832 |
Mar 28, 2025 | 98.31 | 98.55 | 97.01 | 96.74 | 96.74 | 266 |
Mar 27, 2025 | 99.00 | 99.20 | 98.78 | 98.85 | 98.85 | 2,725 |
Mar 26, 2025 | 99.76 | 100.04 | 99.35 | 99.28 | 99.28 | 11,592 |
Mar 25, 2025 | 99.68 | 99.91 | 99.60 | 99.79 | 99.79 | 3,591 |
Mar 24, 2025 | 98.95 | 99.68 | 98.82 | 99.58 | 99.58 | 9,603 |
Mar 21, 2025 | 98.07 | 98.07 | 97.39 | 98.07 | 98.07 | 4,087 |
Mar 20, 2025 | 0.337161 Dividend | |||||
Mar 20, 2025 | 98.62 | 98.62 | 97.88 | 98.17 | 98.17 | 799 |
Mar 19, 2025 | 97.42 | 98.40 | 97.42 | 98.23 | 97.89 | 4,855 |
Mar 18, 2025 | 97.74 | 97.99 | 97.15 | 97.23 | 96.90 | 2,523 |
Mar 17, 2025 | 97.14 | 97.82 | 97.11 | 97.57 | 97.24 | 18,477 |
Mar 14, 2025 | 96.45 | 97.49 | 96.36 | 97.13 | 96.80 | 1,625 |
Mar 13, 2025 | 96.84 | 96.96 | 95.96 | 95.98 | 95.65 | 3,589 |
Mar 12, 2025 | 96.36 | 96.84 | 95.83 | 96.56 | 96.23 | 630 |
Mar 11, 2025 | 97.00 | 97.13 | 95.91 | 95.66 | 95.33 | 427 |
Mar 10, 2025 | 99.19 | 99.19 | 97.38 | 97.64 | 97.30 | 4,176 |
Mar 7, 2025 | 99.43 | 99.43 | 98.69 | 98.35 | 98.01 | 1,824 |
Mar 6, 2025 | 100.52 | 100.67 | 99.61 | 100.21 | 99.87 | 7,948 |
Mar 5, 2025 | 101.52 | 101.58 | 100.00 | 100.04 | 99.70 | 972 |
Mar 4, 2025 | 103.44 | 103.44 | 101.56 | 101.18 | 100.83 | 540 |
Mar 3, 2025 | 105.45 | 105.59 | 104.73 | 104.74 | 104.38 | 1,526 |
Feb 28, 2025 | 104.21 | 104.43 | 103.90 | 104.31 | 103.95 | 7,620 |
Feb 27, 2025 | 105.35 | 105.64 | 105.35 | 105.51 | 105.15 | 4,392 |
Feb 26, 2025 | 105.32 | 105.43 | 105.08 | 105.39 | 105.03 | 3,472 |
Feb 25, 2025 | 105.18 | 105.26 | 104.01 | 104.10 | 103.74 | 10,455 |
Feb 24, 2025 | 105.91 | 106.19 | 105.26 | 105.60 | 105.24 | 3,935 |
Feb 21, 2025 | 106.87 | 107.29 | 106.87 | 106.78 | 106.41 | 579 |
Feb 20, 2025 | 107.49 | 107.57 | 106.70 | 106.75 | 106.38 | 1,124 |
Feb 19, 2025 | 107.74 | 107.78 | 107.52 | 107.67 | 107.30 | 480 |
Feb 18, 2025 | 107.48 | 107.73 | 107.29 | 107.36 | 106.99 | 3,892 |
Feb 17, 2025 | 107.14 | 107.32 | 107.14 | 107.29 | 106.92 | 181 |
Feb 14, 2025 | 107.07 | 107.07 | 106.83 | 106.74 | 106.37 | 320 |
Feb 13, 2025 | 106.55 | 106.98 | 106.27 | 106.89 | 106.52 | 3,033 |
Feb 12, 2025 | 106.96 | 106.96 | 106.21 | 106.41 | 106.04 | 1,601 |
Feb 11, 2025 | 107.20 | 107.24 | 107.01 | 107.13 | 106.76 | 846 |
Feb 10, 2025 | 107.08 | 107.38 | 107.08 | 107.39 | 107.02 | 12,207 |
Feb 7, 2025 | 107.16 | 107.16 | 106.98 | 106.72 | 106.35 | 220 |
Feb 6, 2025 | 106.92 | 107.09 | 106.90 | 107.04 | 106.67 | 300 |
Feb 5, 2025 | 105.29 | 105.72 | 105.29 | 105.77 | 105.41 | 641 |
Feb 4, 2025 | 105.75 | 106.05 | 105.42 | 106.09 | 105.73 | 3,849 |
Feb 3, 2025 | 105.75 | 105.90 | 105.42 | 106.02 | 105.66 | 6,338 |
Jan 31, 2025 | 106.86 | 107.24 | 106.82 | 107.03 | 106.66 | 2,288 |
Jan 30, 2025 | 106.13 | 106.39 | 105.87 | 105.95 | 105.59 | 6,898 |
Jan 29, 2025 | 105.93 | 106.15 | 105.68 | 105.68 | 105.32 | 3,633 |
Jan 28, 2025 | 105.08 | 105.61 | 104.94 | 105.34 | 104.98 | 4,716 |
Jan 27, 2025 | 104.42 | 104.42 | 102.96 | 103.95 | 103.59 | 12,795 |
Jan 24, 2025 | 105.90 | 105.93 | 105.68 | 105.69 | 105.33 | 702 |
Jan 23, 2025 | 105.90 | 106.33 | 105.75 | 106.20 | 105.84 | 1,396 |
Jan 22, 2025 | 105.77 | 106.03 | 105.63 | 106.03 | 105.67 | 1,025 |
Jan 21, 2025 | 105.28 | 105.50 | 105.06 | 105.13 | 104.77 | 4,765 |
Jan 20, 2025 | 105.50 | 105.50 | 105.05 | 105.06 | 104.70 | 1,541 |
Jan 17, 2025 | 104.84 | 104.96 | 104.79 | 105.66 | 105.30 | 782 |
Jan 16, 2025 | 105.00 | 105.00 | 104.88 | 104.75 | 104.39 | 445 |
Jan 15, 2025 | 102.77 | 104.35 | 102.77 | 104.35 | 103.99 | 9,427 |
Jan 14, 2025 | 103.49 | 103.56 | 102.94 | 102.71 | 102.36 | 1,724 |
Jan 13, 2025 | 102.83 | 103.03 | 102.57 | 102.82 | 102.47 | 2,160 |
Jan 10, 2025 | 103.80 | 104.03 | 103.00 | 103.07 | 102.72 | 3,222 |
Jan 9, 2025 | 103.95 | 103.99 | 103.93 | 103.98 | 103.62 | 151 |
Jan 8, 2025 | 103.98 | 104.24 | 103.76 | 103.86 | 103.50 | 2,334 |
Jan 7, 2025 | 103.94 | 104.45 | 103.90 | 104.07 | 103.71 | 447 |
Jan 6, 2025 | 104.06 | 104.67 | 103.90 | 104.67 | 104.31 | 2,805 |
Jan 3, 2025 | 103.67 | 103.67 | 103.42 | 103.91 | 103.55 | 772 |
Jan 2, 2025 | 103.20 | 104.24 | 103.13 | 104.07 | 103.71 | 2,499 |
Dec 30, 2024 | 103.20 | 103.25 | 102.25 | 102.77 | 102.42 | 883 |
Dec 27, 2024 | 104.10 | 104.10 | 103.34 | 103.34 | 102.99 | 184 |
Dec 23, 2024 | 103.09 | 103.09 | 102.71 | 102.82 | 102.47 | 347 |
Dec 20, 2024 | 101.85 | 102.58 | 100.95 | 102.93 | 102.58 | 3,273 |
Dec 19, 2024 | 102.64 | 102.89 | 102.37 | 102.86 | 102.51 | 1,232 |
Dec 18, 2024 | 104.31 | 104.51 | 104.15 | 104.48 | 104.12 | 1,523 |
Dec 17, 2024 | 104.09 | 104.39 | 104.04 | 104.15 | 103.79 | 1,083 |
Dec 16, 2024 | 104.33 | 104.65 | 104.15 | 104.56 | 104.20 | 6,621 |
Dec 13, 2024 | 104.99 | 105.00 | 104.56 | 104.25 | 103.89 | 703 |
Dec 12, 2024 | 0.352579 Dividend | |||||
Dec 12, 2024 | 104.95 | 105.04 | 104.70 | 105.00 | 104.64 | 5,254 |
Dec 11, 2024 | 104.74 | 105.38 | 104.73 | 105.54 | 104.83 | 283 |
Dec 10, 2024 | 104.64 | 104.95 | 104.64 | 104.85 | 104.14 | 7,361 |
Dec 9, 2024 | 105.19 | 105.19 | 104.48 | 104.67 | 103.96 | 1,075 |
Dec 6, 2024 | 104.67 | 105.28 | 104.67 | 105.04 | 104.33 | 672 |
Dec 5, 2024 | 105.37 | 105.37 | 104.98 | 105.02 | 104.31 | 223 |
Dec 4, 2024 | 105.14 | 105.48 | 104.93 | 105.10 | 104.39 | 5,669 |
Dec 3, 2024 | 104.99 | 105.00 | 104.70 | 104.81 | 104.10 | 6,812 |
Dec 2, 2024 | 104.28 | 104.99 | 104.28 | 104.80 | 104.09 | 308 |
Nov 29, 2024 | 103.53 | 103.65 | 103.48 | 104.02 | 103.32 | 231 |
Nov 28, 2024 | 103.73 | 103.73 | 103.49 | 103.63 | 102.93 | 259 |
Nov 27, 2024 | 103.83 | 103.83 | 103.50 | 103.16 | 102.46 | 277 |
Nov 26, 2024 | 103.44 | 104.03 | 103.44 | 104.02 | 103.32 | 2,110 |
Nov 25, 2024 | 104.32 | 104.32 | 103.73 | 103.90 | 103.20 | 2,008 |
Nov 22, 2024 | 103.90 | 104.05 | 103.55 | 104.05 | 103.35 | 2,029 |
Nov 21, 2024 | 102.20 | 102.59 | 102.20 | 102.93 | 102.23 | 225 |
Nov 20, 2024 | 102.04 | 102.05 | 101.67 | 101.60 | 100.91 | 223 |
Nov 19, 2024 | 101.58 | 101.58 | 101.03 | 101.49 | 100.80 | 197 |
Nov 18, 2024 | 101.39 | 101.54 | 101.21 | 101.58 | 100.89 | 6,171 |
Nov 15, 2024 | 101.77 | 102.09 | 101.48 | 101.43 | 100.74 | 9,344 |
Nov 14, 2024 | 102.75 | 103.14 | 102.60 | 102.60 | 101.91 | 236 |
Nov 13, 2024 | 102.10 | 102.57 | 102.00 | 102.62 | 101.93 | 856 |
Nov 12, 2024 | 102.43 | 102.61 | 102.25 | 102.28 | 101.59 | 5,826 |
Nov 11, 2024 | 102.27 | 102.91 | 102.23 | 102.73 | 102.04 | 2,995 |
Nov 8, 2024 | 101.17 | 101.40 | 100.77 | 101.60 | 100.91 | 4,026 |
Nov 7, 2024 | 100.70 | 100.91 | 100.70 | 101.00 | 100.32 | 82 |
Nov 6, 2024 | 100.44 | 100.92 | 100.44 | 100.28 | 99.60 | 5,618 |
Nov 5, 2024 | 97.02 | 97.42 | 96.87 | 97.35 | 96.69 | 130 |
Nov 4, 2024 | 97.12 | 97.13 | 96.75 | 96.99 | 96.33 | 498 |
Nov 1, 2024 | 97.00 | 97.13 | 97.00 | 97.62 | 96.96 | 1,148 |
Oct 31, 2024 | 97.69 | 97.69 | 96.97 | 97.03 | 96.37 | 747 |
Oct 30, 2024 | 98.89 | 98.96 | 98.79 | 98.69 | 98.02 | 1,012 |
Oct 29, 2024 | 99.21 | 99.21 | 99.09 | 99.09 | 98.42 | 650 |
Oct 28, 2024 | 99.31 | 99.31 | 99.05 | 99.12 | 98.45 | 1,910 |
Oct 25, 2024 | 98.72 | 99.27 | 98.72 | 99.11 | 98.44 | 4,052 |
Oct 24, 2024 | 99.29 | 99.29 | 98.94 | 98.81 | 98.14 | 1,044 |
Oct 23, 2024 | 99.46 | 99.49 | 98.92 | 98.91 | 98.24 | 483 |
Oct 22, 2024 | 99.02 | 99.23 | 98.97 | 99.25 | 98.58 | 3,898 |
Oct 21, 2024 | 99.67 | 99.67 | 99.47 | 99.12 | 98.45 | 2,712 |
Oct 18, 2024 | 99.44 | 99.69 | 99.44 | 99.57 | 98.90 | 107 |
Oct 17, 2024 | 99.59 | 100.10 | 99.58 | 99.69 | 99.02 | 287 |
Oct 16, 2024 | 98.61 | 98.90 | 98.56 | 98.86 | 98.19 | 16,110 |
Oct 15, 2024 | 99.23 | 99.28 | 99.00 | 98.87 | 98.20 | 3,245 |
Oct 14, 2024 | 98.49 | 98.49 | 98.49 | 99.08 | 98.41 | 3 |
Oct 11, 2024 | 97.80 | 98.36 | 97.80 | 98.27 | 97.61 | 1,396 |
Oct 10, 2024 | 97.85 | 97.96 | 97.65 | 97.97 | 97.31 | 1,164 |
Oct 9, 2024 | 97.02 | 97.54 | 97.02 | 97.73 | 97.07 | 640 |
Oct 8, 2024 | 96.27 | 97.08 | 96.27 | 97.06 | 96.40 | 909 |
Oct 7, 2024 | 97.17 | 97.17 | 96.79 | 97.13 | 96.47 | 4,941 |
Oct 4, 2024 | 96.18 | 97.13 | 96.18 | 96.87 | 96.22 | 4,582 |
Oct 3, 2024 | 95.93 | 96.26 | 95.93 | 96.21 | 95.56 | 696 |
Oct 2, 2024 | 95.84 | 96.37 | 95.84 | 96.51 | 95.86 | 123 |
Oct 1, 2024 | 96.60 | 96.62 | 96.20 | 96.08 | 95.43 | 105 |
Sep 30, 2024 | 96.11 | 96.11 | 95.59 | 96.03 | 95.38 | 159 |
Sep 27, 2024 | 96.38 | 96.38 | 96.12 | 96.33 | 95.68 | 916 |
Sep 26, 2024 | 96.47 | 96.60 | 95.88 | 95.96 | 95.31 | 6,920 |
Sep 25, 2024 | 95.31 | 95.65 | 95.31 | 95.65 | 95.00 | 147 |
Sep 24, 2024 | 96.00 | 96.00 | 95.38 | 95.59 | 94.94 | 3,414 |
Sep 23, 2024 | 95.24 | 95.76 | 95.21 | 95.64 | 94.99 | 332 |
Sep 20, 2024 | 95.24 | 95.24 | 94.93 | 94.93 | 94.29 | 194 |
Sep 19, 2024 | 94.95 | 95.65 | 94.95 | 95.62 | 94.97 | 357 |
Sep 18, 2024 | 94.62 | 94.62 | 94.30 | 94.30 | 93.66 | 52 |
Sep 17, 2024 | 94.61 | 94.80 | 94.61 | 94.80 | 94.16 | 2,483 |
Sep 16, 2024 | 94.20 | 94.45 | 94.15 | 94.18 | 93.54 | 163 |
Sep 13, 2024 | 94.31 | 94.62 | 94.31 | 94.62 | 93.98 | 30 |
Sep 12, 2024 | 0.292764 Dividend | |||||
Sep 12, 2024 | 94.31 | 94.31 | 93.92 | 93.88 | 93.25 | 1,676 |
Sep 11, 2024 | 93.05 | 93.44 | 92.58 | 92.58 | 91.66 | 7,850 |
Sep 10, 2024 | 93.04 | 93.22 | 92.85 | 93.07 | 92.15 | 16,557 |
Sep 9, 2024 | 92.71 | 93.02 | 92.64 | 92.86 | 91.94 | 5,081 |
Sep 6, 2024 | 92.46 | 93.44 | 91.85 | 91.67 | 90.76 | 1,935 |
Sep 5, 2024 | 93.39 | 93.41 | 93.06 | 93.06 | 92.14 | 1,597 |
Sep 4, 2024 | 93.56 | 93.76 | 93.56 | 93.70 | 92.77 | 354 |
Sep 3, 2024 | 95.77 | 95.77 | 94.47 | 94.73 | 93.79 | 10,060 |
Sep 2, 2024 | 95.51 | 95.55 | 95.51 | 95.67 | 94.72 | 45 |
Aug 30, 2024 | 95.18 | 95.39 | 95.18 | 95.11 | 94.17 | 953 |
Aug 29, 2024 | 94.49 | 95.38 | 94.49 | 95.41 | 94.47 | 10,882 |
Aug 28, 2024 | 94.84 | 94.91 | 94.33 | 94.41 | 93.48 | 272 |
Aug 27, 2024 | 94.45 | 94.50 | 94.16 | 94.41 | 93.48 | 1,003 |
Aug 26, 2024 | 94.43 | 94.74 | 94.26 | 94.31 | 93.38 | 6,566 |
Aug 23, 2024 | 94.55 | 94.58 | 94.45 | 94.31 | 93.38 | 2,658 |
Aug 22, 2024 | 94.50 | 94.50 | 94.29 | 94.29 | 93.36 | 3 |
Aug 21, 2024 | 94.39 | 94.39 | 94.14 | 94.18 | 93.25 | 964 |
Aug 20, 2024 | 94.61 | 94.61 | 94.26 | 94.02 | 93.09 | 659 |
Aug 19, 2024 | 93.82 | 94.25 | 93.81 | 94.27 | 93.34 | 7,352 |
Aug 16, 2024 | 94.25 | 94.33 | 93.82 | 93.98 | 93.05 | 2,740 |
Aug 14, 2024 | 92.02 | 92.02 | 91.79 | 92.16 | 91.25 | 89 |
Aug 13, 2024 | 91.64 | 91.98 | 91.37 | 92.02 | 91.11 | 78 |
Aug 12, 2024 | 91.47 | 91.48 | 90.97 | 91.16 | 90.26 | 2,265 |
Aug 9, 2024 | 90.85 | 91.09 | 90.61 | 90.97 | 90.07 | 3,174 |
Aug 8, 2024 | 88.79 | 90.65 | 88.79 | 90.64 | 89.74 | 4,529 |
Aug 7, 2024 | 89.91 | 90.82 | 89.91 | 90.59 | 89.69 | 2,749 |
Aug 6, 2024 | 89.34 | 89.47 | 88.47 | 89.10 | 88.22 | 392 |
Aug 5, 2024 | 88.41 | 88.78 | 86.50 | 88.47 | 87.59 | 4,490 |
Aug 2, 2024 | 92.98 | 92.98 | 90.49 | 90.67 | 89.77 | 1,338 |
Aug 1, 2024 | 95.32 | 95.67 | 94.52 | 94.44 | 93.50 | 7,571 |
Jul 31, 2024 | 94.87 | 95.43 | 94.77 | 95.43 | 94.49 | 21,514 |
Jul 30, 2024 | 94.22 | 94.51 | 94.02 | 94.02 | 93.09 | 4,677 |
Jul 29, 2024 | 94.32 | 94.46 | 93.96 | 94.02 | 93.09 | 1,682 |
Jul 26, 2024 | 93.55 | 93.64 | 93.55 | 93.70 | 92.77 | 65 |
Jul 25, 2024 | 93.57 | 93.57 | 92.77 | 93.50 | 92.57 | 17,746 |
Jul 24, 2024 | 94.73 | 94.79 | 94.00 | 93.95 | 93.02 | 520 |
Jul 23, 2024 | 95.00 | 95.79 | 94.94 | 95.56 | 94.61 | 876 |
Jul 22, 2024 | 94.82 | 94.82 | 94.80 | 94.80 | 93.86 | 1,147 |
Jul 19, 2024 | 94.50 | 94.90 | 94.37 | 94.37 | 93.44 | 1,617 |
Jul 18, 2024 | 95.46 | 95.77 | 95.00 | 94.98 | 94.04 | 2,409 |
Jul 17, 2024 | 96.17 | 96.18 | 95.42 | 95.42 | 94.48 | 3,540 |
Jul 16, 2024 | 96.14 | 96.46 | 96.14 | 96.51 | 95.55 | 312 |
Jul 15, 2024 | 96.40 | 96.41 | 96.15 | 96.35 | 95.40 | 1,081 |
Jul 12, 2024 | 95.94 | 96.20 | 95.74 | 96.35 | 95.40 | 2,420 |
Jul 11, 2024 | 96.28 | 96.29 | 95.99 | 95.84 | 94.89 | 2,345 |
Jul 10, 2024 | 95.67 | 95.91 | 95.67 | 95.99 | 95.04 | 103 |
Jul 9, 2024 | 95.69 | 95.81 | 95.56 | 95.58 | 94.63 | 384 |
Jul 8, 2024 | 95.24 | 95.48 | 95.24 | 95.51 | 94.56 | 157 |
Jul 5, 2024 | 95.44 | 95.45 | 95.20 | 95.26 | 94.32 | 463 |
Jul 4, 2024 | 95.49 | 95.53 | 95.23 | 95.23 | 94.29 | 501 |
Jul 3, 2024 | 95.09 | 95.09 | 95.00 | 95.03 | 94.09 | 51 |
Jul 2, 2024 | 94.47 | 94.76 | 94.30 | 94.76 | 93.82 | 251 |
Jul 1, 2024 | 94.64 | 94.64 | 94.31 | 94.62 | 93.68 | 2,569 |
Jun 28, 2024 | 95.20 | 95.36 | 95.10 | 95.10 | 94.16 | 1,171 |
Jun 27, 2024 | 94.88 | 94.88 | 94.70 | 94.82 | 93.88 | 852 |
Jun 26, 2024 | 95.16 | 95.33 | 94.76 | 94.78 | 93.84 | 869 |
Jun 25, 2024 | 94.53 | 94.78 | 94.41 | 94.74 | 93.80 | 482 |
Jun 24, 2024 | 94.61 | 94.83 | 94.52 | 94.83 | 93.89 | 185 |
Jun 21, 2024 | 94.80 | 94.80 | 94.62 | 94.67 | 93.73 | 120 |
Jun 20, 2024 | 94.96 | 95.08 | 94.85 | 94.96 | 94.02 | 606 |
Jun 19, 2024 | 94.79 | 94.80 | 94.62 | 94.62 | 93.68 | 1,311 |
Jun 18, 2024 | 94.48 | 94.60 | 94.39 | 94.45 | 93.51 | 2,468 |
Jun 17, 2024 | 94.18 | 94.20 | 93.81 | 94.00 | 93.07 | 508 |
Jun 14, 2024 | 94.06 | 94.15 | 93.79 | 93.91 | 92.98 | 68 |
Jun 13, 2024 | 0.564418 Dividend | |||||
Jun 13, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 93.35 | - |
Jun 12, 2024 | 94.16 | 94.52 | 94.03 | 94.28 | 92.79 | 1,872 |
Jun 11, 2024 | 93.83 | 93.83 | 93.64 | 93.74 | 92.26 | 158 |
Jun 10, 2024 | 93.61 | 93.79 | 93.43 | 93.89 | 92.40 | 414 |
Jun 7, 2024 | 93.24 | 93.24 | 92.83 | 93.50 | 92.02 | 2,432 |
Jun 6, 2024 | 93.09 | 93.23 | 93.07 | 93.05 | 91.58 | 398 |
Jun 5, 2024 | 92.15 | 92.75 | 92.15 | 92.75 | 91.28 | 2,185 |
Jun 4, 2024 | 91.93 | 91.96 | 91.93 | 91.72 | 90.27 | 35 |
Jun 3, 2024 | 92.54 | 92.54 | 91.86 | 91.86 | 90.41 | 1,840 |
May 31, 2024 | 91.38 | 91.49 | 91.23 | 91.23 | 89.79 | 318 |
May 30, 2024 | 91.75 | 91.84 | 91.74 | 91.74 | 90.29 | 432 |
May 29, 2024 | 92.26 | 92.26 | 91.77 | 92.01 | 90.55 | 3,432 |
May 28, 2024 | 92.74 | 92.74 | 92.42 | 92.40 | 90.94 | 13 |
May 27, 2024 | 92.51 | 92.65 | 92.51 | 92.68 | 91.21 | 1,707 |
May 24, 2024 | 92.38 | 92.54 | 92.27 | 92.55 | 91.08 | 168 |
May 23, 2024 | 93.35 | 93.35 | 92.65 | 92.86 | 91.39 | 11,925 |
May 22, 2024 | 92.77 | 92.95 | 92.77 | 92.94 | 91.47 | 5,651 |
May 21, 2024 | 92.83 | 92.86 | 92.65 | 92.86 | 91.39 | 808 |
May 20, 2024 | 92.73 | 93.05 | 92.72 | 93.05 | 91.58 | 311 |
May 17, 2024 | 92.69 | 92.75 | 92.52 | 92.52 | 91.06 | 1,398 |
May 16, 2024 | 92.72 | 92.88 | 92.68 | 92.84 | 91.37 | 671 |
May 15, 2024 | 92.12 | 92.48 | 92.03 | 92.46 | 91.00 | 2,119 |
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%