LSE - Delayed Quote USD
Vanguard FTSE Developed World UCITS ETF USD Accumulation (VHVE.L)
114.70
+0.16
+(0.14%)
At close: 4:35:10 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 | 114.52 | 114.74 | 113.92 | 114.70 | 114.70 | 9,005 |
May 14, 2025 | 114.04 | 114.70 | 114.04 | 114.54 | 114.54 | 7,048 |
May 13, 2025 | 113.40 | 114.46 | 113.24 | 114.46 | 114.46 | 72,383 |
May 12, 2025 | 112.00 | 113.68 | 111.80 | 113.10 | 113.10 | 11,867 |
May 9, 2025 | 111.60 | 111.60 | 110.62 | 111.08 | 111.08 | 13,934 |
May 8, 2025 | 111.16 | 111.62 | 110.48 | 111.28 | 111.28 | 14,292 |
May 7, 2025 | 111.24 | 111.24 | 110.00 | 110.00 | 110.00 | 7,699 |
May 6, 2025 | 111.10 | 111.28 | 110.00 | 110.86 | 110.86 | 5,093 |
May 2, 2025 | 110.00 | 111.30 | 109.76 | 111.00 | 111.00 | 5,287 |
May 1, 2025 | 110.00 | 110.66 | 109.76 | 110.34 | 110.34 | 3,918 |
Apr 30, 2025 | 109.56 | 109.56 | 107.10 | 108.24 | 108.24 | 17,114 |
Apr 29, 2025 | 109.22 | 109.22 | 108.20 | 108.72 | 108.72 | 9,678 |
Apr 28, 2025 | 108.54 | 108.86 | 107.84 | 108.04 | 108.04 | 8,672 |
Apr 25, 2025 | 107.96 | 108.72 | 107.12 | 107.64 | 107.64 | 29,819 |
Apr 24, 2025 | 106.12 | 107.16 | 105.28 | 106.95 | 106.95 | 26,933 |
Apr 23, 2025 | 105.34 | 107.30 | 105.34 | 106.38 | 106.38 | 16,899 |
Apr 22, 2025 | 103.98 | 104.28 | 102.94 | 104.12 | 104.12 | 8,412 |
Apr 17, 2025 | 104.50 | 104.76 | 103.50 | 104.04 | 104.04 | 9,263 |
Apr 16, 2025 | 104.48 | 105.00 | 103.84 | 105.00 | 105.00 | 20,056 |
Apr 15, 2025 | 105.20 | 105.86 | 104.56 | 105.54 | 105.54 | 14,129 |
Apr 14, 2025 | 105.46 | 105.70 | 104.96 | 105.20 | 105.20 | 19,567 |
Apr 11, 2025 | 102.90 | 103.08 | 101.50 | 101.84 | 101.84 | 9,284 |
Apr 10, 2025 | 105.10 | 108.84 | 101.46 | 101.46 | 101.46 | 13,162 |
Apr 9, 2025 | 97.16 | 97.90 | 94.91 | 96.90 | 96.90 | 20,597 |
Apr 8, 2025 | 99.53 | 101.70 | 98.88 | 99.95 | 99.95 | 20,312 |
Apr 7, 2025 | 97.23 | 100.56 | 93.54 | 97.17 | 97.17 | 70,289 |
Apr 4, 2025 | 104.98 | 104.98 | 99.23 | 100.44 | 100.44 | 44,014 |
Apr 3, 2025 | 107.00 | 107.04 | 105.50 | 105.86 | 105.86 | 11,569 |
Apr 2, 2025 | 108.54 | 108.76 | 107.68 | 109.07 | 109.07 | 5,596 |
Apr 1, 2025 | 108.74 | 108.88 | 107.66 | 108.72 | 108.72 | 14,845 |
Mar 31, 2025 | 107.50 | 107.84 | 106.44 | 107.46 | 107.46 | 5,530 |
Mar 28, 2025 | 110.04 | 110.04 | 108.48 | 108.48 | 108.48 | 12,415 |
Mar 27, 2025 | 110.84 | 110.84 | 110.00 | 110.46 | 110.46 | 7,637 |
Mar 26, 2025 | 112.44 | 112.44 | 110.70 | 110.84 | 110.84 | 6,967 |
Mar 25, 2025 | 111.70 | 111.84 | 111.14 | 111.50 | 111.50 | 8,458 |
Mar 24, 2025 | 110.74 | 111.42 | 110.50 | 111.26 | 111.26 | 21,650 |
Mar 21, 2025 | 110.04 | 110.04 | 109.00 | 109.76 | 109.76 | 29,081 |
Mar 20, 2025 | 111.34 | 111.34 | 109.52 | 110.11 | 110.11 | 7,697 |
Mar 19, 2025 | 109.52 | 110.30 | 109.44 | 110.26 | 110.26 | 10,027 |
Mar 18, 2025 | 110.26 | 110.56 | 109.24 | 109.62 | 109.62 | 14,862 |
Mar 17, 2025 | 109.02 | 110.10 | 108.86 | 110.00 | 110.00 | 19,783 |
Mar 14, 2025 | 107.84 | 109.24 | 107.70 | 109.04 | 109.04 | 21,672 |
Mar 13, 2025 | 108.30 | 108.66 | 107.44 | 107.62 | 107.62 | 7,816 |
Mar 12, 2025 | 108.74 | 109.08 | 107.60 | 108.84 | 108.84 | 37,684 |
Mar 11, 2025 | 109.14 | 109.24 | 107.50 | 107.84 | 107.84 | 16,117 |
Mar 10, 2025 | 110.94 | 110.94 | 109.00 | 109.24 | 109.24 | 7,440 |
Mar 7, 2025 | 111.14 | 111.38 | 110.04 | 110.12 | 110.12 | 7,925 |
Mar 6, 2025 | 111.90 | 112.20 | 111.00 | 111.96 | 111.96 | 25,170 |
Mar 5, 2025 | 111.02 | 112.16 | 110.90 | 110.90 | 110.90 | 15,171 |
Mar 4, 2025 | 112.36 | 112.36 | 109.80 | 109.96 | 109.96 | 18,431 |
Mar 3, 2025 | 113.42 | 114.00 | 113.00 | 113.34 | 113.34 | 9,875 |
Feb 28, 2025 | 112.22 | 112.24 | 111.36 | 112.06 | 112.06 | 16,647 |
Feb 27, 2025 | 114.00 | 114.10 | 112.64 | 113.32 | 113.32 | 4,809 |
Feb 26, 2025 | 114.46 | 114.46 | 113.18 | 114.20 | 114.20 | 20,489 |
Feb 25, 2025 | 113.46 | 113.96 | 112.76 | 113.14 | 113.14 | 7,017 |
Feb 24, 2025 | 114.38 | 114.62 | 113.40 | 114.02 | 114.02 | 15,808 |
Feb 21, 2025 | 116.36 | 116.36 | 114.98 | 115.52 | 115.52 | 8,336 |
Feb 20, 2025 | 116.00 | 116.00 | 115.00 | 115.72 | 115.72 | 4,790 |
Feb 19, 2025 | 116.10 | 116.10 | 115.36 | 115.58 | 115.58 | 12,650 |
Feb 18, 2025 | 116.10 | 116.10 | 115.64 | 115.74 | 115.74 | 16,830 |
Feb 17, 2025 | 115.84 | 115.92 | 115.70 | 115.88 | 115.88 | 4,736 |
Feb 14, 2025 | 116.16 | 116.16 | 115.44 | 116.08 | 116.08 | 5,786 |
Feb 13, 2025 | 115.04 | 115.22 | 114.14 | 115.08 | 115.08 | 10,643 |
Feb 12, 2025 | 115.00 | 115.00 | 113.42 | 113.68 | 113.68 | 17,429 |
Feb 11, 2025 | 114.66 | 114.66 | 113.86 | 114.28 | 114.28 | 8,329 |
Feb 10, 2025 | 114.50 | 114.50 | 113.30 | 114.20 | 114.20 | 20,585 |
Feb 7, 2025 | 115.00 | 115.00 | 113.76 | 114.26 | 114.26 | 5,117 |
Feb 6, 2025 | 114.98 | 114.98 | 114.20 | 114.86 | 114.86 | 10,124 |
Feb 5, 2025 | 113.78 | 113.78 | 112.96 | 113.76 | 113.76 | 4,725 |
Feb 4, 2025 | 112.80 | 114.24 | 112.10 | 114.24 | 114.24 | 14,336 |
Feb 3, 2025 | 111.38 | 112.86 | 111.28 | 112.52 | 112.52 | 31,821 |
Jan 31, 2025 | 114.50 | 114.76 | 114.46 | 114.74 | 114.74 | 18,259 |
Jan 30, 2025 | 114.44 | 114.94 | 113.70 | 113.98 | 113.98 | 17,254 |
Jan 29, 2025 | 114.02 | 114.44 | 113.46 | 113.60 | 113.60 | 11,521 |
Jan 28, 2025 | 113.78 | 113.78 | 112.76 | 113.00 | 113.00 | 24,438 |
Jan 27, 2025 | 113.32 | 114.44 | 111.80 | 112.64 | 112.64 | 56,677 |
Jan 24, 2025 | 115.18 | 115.18 | 114.28 | 114.48 | 114.48 | 96,985 |
Jan 23, 2025 | 113.98 | 114.00 | 113.44 | 113.98 | 113.98 | 341,279 |
Jan 22, 2025 | 114.02 | 114.02 | 113.34 | 113.84 | 113.84 | 10,955 |
Jan 21, 2025 | 113.06 | 113.06 | 112.30 | 112.90 | 112.90 | 17,337 |
Jan 20, 2025 | 112.98 | 112.98 | 111.80 | 112.65 | 112.65 | 2,910 |
Jan 17, 2025 | 111.68 | 112.22 | 111.18 | 112.12 | 112.12 | 62,152 |
Jan 16, 2025 | 111.94 | 111.96 | 111.00 | 111.22 | 111.22 | 4,452 |
Jan 15, 2025 | 110.00 | 110.96 | 109.18 | 110.46 | 110.46 | 32,553 |
Jan 14, 2025 | 109.56 | 109.56 | 108.80 | 108.94 | 108.94 | 6,753 |
Jan 13, 2025 | 109.04 | 109.04 | 107.80 | 108.76 | 108.76 | 12,715 |
Jan 10, 2025 | 110.74 | 110.74 | 108.72 | 108.72 | 108.72 | 5,531 |
Jan 9, 2025 | 110.40 | 110.52 | 109.98 | 110.02 | 110.02 | 6,260 |
Jan 8, 2025 | 110.74 | 110.88 | 109.96 | 110.50 | 110.50 | 14,558 |
Jan 7, 2025 | 111.98 | 111.98 | 110.82 | 111.08 | 111.08 | 17,176 |
Jan 6, 2025 | 111.00 | 112.22 | 110.90 | 112.22 | 112.22 | 22,441 |
Jan 3, 2025 | 110.34 | 110.44 | 109.69 | 110.44 | 110.44 | 18,800 |
Jan 2, 2025 | 110.90 | 110.90 | 109.86 | 110.08 | 110.08 | 11,613 |
Dec 31, 2024 | 110.48 | 110.51 | 110.00 | 110.49 | 110.49 | 7,758 |
Dec 30, 2024 | 111.34 | 111.34 | 109.54 | 110.50 | 110.50 | 16,908 |
Dec 27, 2024 | 112.22 | 112.22 | 110.72 | 111.06 | 111.06 | 18,833 |
Dec 24, 2024 | 111.18 | 111.18 | 110.80 | 110.97 | 110.97 | 643 |
Dec 23, 2024 | 110.80 | 111.12 | 109.90 | 110.24 | 110.24 | 9,460 |
Dec 20, 2024 | 109.54 | 110.60 | 108.10 | 110.60 | 110.60 | 16,478 |
Dec 19, 2024 | 109.98 | 110.48 | 109.82 | 110.04 | 110.04 | 9,007 |
Dec 18, 2024 | 113.40 | 113.40 | 112.60 | 112.78 | 112.78 | 12,655 |
Dec 17, 2024 | 113.00 | 113.00 | 112.58 | 112.84 | 112.84 | 8,229 |
Dec 16, 2024 | 113.72 | 113.76 | 112.90 | 113.22 | 113.22 | 39,779 |
Dec 13, 2024 | 113.54 | 113.62 | 112.62 | 112.90 | 112.90 | 12,776 |
Dec 12, 2024 | 114.00 | 114.00 | 113.29 | 113.60 | 113.60 | 7,398 |
Dec 11, 2024 | 113.20 | 113.76 | 112.94 | 113.76 | 113.76 | 5,642 |
Dec 10, 2024 | 113.76 | 113.76 | 113.20 | 113.20 | 113.20 | 25,898 |
Dec 9, 2024 | 114.30 | 114.30 | 113.60 | 113.82 | 113.82 | 10,460 |
Dec 6, 2024 | 114.16 | 114.22 | 113.78 | 114.10 | 114.10 | 5,834 |
Dec 5, 2024 | 114.02 | 114.08 | 113.80 | 114.00 | 114.00 | 8,560 |
Dec 4, 2024 | 113.22 | 114.12 | 113.22 | 113.74 | 113.74 | 16,418 |
Dec 3, 2024 | 113.22 | 113.62 | 113.00 | 113.12 | 113.12 | 17,597 |
Dec 2, 2024 | 112.98 | 113.00 | 112.28 | 112.74 | 112.74 | 1,338 |
Nov 29, 2024 | 112.82 | 112.84 | 112.22 | 112.74 | 112.74 | 9,398 |
Nov 28, 2024 | 112.56 | 112.56 | 112.18 | 112.32 | 112.32 | 37,316 |
Nov 27, 2024 | 112.50 | 112.60 | 111.95 | 111.95 | 111.95 | 8,976 |
Nov 26, 2024 | 111.54 | 112.18 | 111.52 | 111.94 | 111.94 | 5,830 |
Nov 25, 2024 | 112.70 | 112.70 | 111.38 | 111.38 | 111.38 | 4,563 |
Nov 22, 2024 | 111.22 | 111.30 | 110.50 | 111.20 | 111.20 | 10,179 |
Nov 21, 2024 | 111.00 | 111.00 | 109.90 | 110.92 | 110.92 | 7,350 |
Nov 20, 2024 | 110.34 | 110.80 | 109.57 | 109.74 | 109.74 | 6,474 |
Nov 19, 2024 | 110.54 | 110.54 | 109.24 | 110.30 | 110.30 | 15,659 |
Nov 18, 2024 | 110.38 | 110.38 | 109.70 | 110.32 | 110.32 | 9,866 |
Nov 15, 2024 | 111.18 | 111.18 | 109.76 | 110.40 | 110.40 | 9,009 |
Nov 14, 2024 | 111.50 | 111.74 | 111.30 | 111.50 | 111.50 | 1,999 |
Nov 13, 2024 | 111.98 | 111.98 | 111.00 | 111.30 | 111.30 | 5,099 |
Nov 12, 2024 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | 24,899 |
Nov 11, 2024 | 113.14 | 113.16 | 112.18 | 112.18 | 112.18 | 14,344 |
Nov 8, 2024 | 112.22 | 112.62 | 111.62 | 111.98 | 111.98 | 8,388 |
Nov 7, 2024 | 111.66 | 112.04 | 110.82 | 111.94 | 111.94 | 10,763 |
Nov 6, 2024 | 110.26 | 111.54 | 110.24 | 110.58 | 110.58 | 22,218 |
Nov 5, 2024 | 108.68 | 109.26 | 108.34 | 109.26 | 109.26 | 7,571 |
Nov 4, 2024 | 109.04 | 109.04 | 108.34 | 108.44 | 108.44 | 58,530 |
Nov 1, 2024 | 108.16 | 109.10 | 108.00 | 108.92 | 108.92 | 7,616 |
Oct 31, 2024 | 109.44 | 109.50 | 108.00 | 108.24 | 108.24 | 6,362 |
Oct 30, 2024 | 110.32 | 110.74 | 109.74 | 110.12 | 110.12 | 9,229 |
Oct 29, 2024 | 110.76 | 110.76 | 109.78 | 109.80 | 109.80 | 1,505 |
Oct 28, 2024 | 110.68 | 110.68 | 109.92 | 110.20 | 110.20 | 10,717 |
Oct 25, 2024 | 110.00 | 110.52 | 109.73 | 110.18 | 110.18 | 6,671 |
Oct 24, 2024 | 109.50 | 110.28 | 109.50 | 109.64 | 109.64 | 4,458 |
Oct 23, 2024 | 110.74 | 110.74 | 109.34 | 109.34 | 109.34 | 3,154 |
Oct 22, 2024 | 110.56 | 110.78 | 110.00 | 110.78 | 110.78 | 8,597 |
Oct 21, 2024 | 111.20 | 111.20 | 110.06 | 110.06 | 110.06 | 7,929 |
Oct 18, 2024 | 111.10 | 111.16 | 110.80 | 111.08 | 111.08 | 1,942 |
Oct 17, 2024 | 111.00 | 111.30 | 110.56 | 111.04 | 111.04 | 5,558 |
Oct 16, 2024 | 110.80 | 110.80 | 110.24 | 110.46 | 110.46 | 6,595 |
Oct 15, 2024 | 111.80 | 111.80 | 110.54 | 110.54 | 110.54 | 19,588 |
Oct 14, 2024 | 110.44 | 111.24 | 110.44 | 111.07 | 111.07 | 2,441 |
Oct 11, 2024 | 110.42 | 110.58 | 109.48 | 110.44 | 110.44 | 7,241 |
Oct 10, 2024 | 110.28 | 110.28 | 109.70 | 109.78 | 109.78 | 2,208 |
Oct 9, 2024 | 109.44 | 110.00 | 109.22 | 110.00 | 110.00 | 10,866 |
Oct 8, 2024 | 108.90 | 109.50 | 108.58 | 109.32 | 109.32 | 4,623 |
Oct 7, 2024 | 110.22 | 110.22 | 109.10 | 109.54 | 109.54 | 8,451 |
Oct 4, 2024 | 109.44 | 109.72 | 108.98 | 109.05 | 109.05 | 3,565 |
Oct 3, 2024 | 109.30 | 109.48 | 108.63 | 108.96 | 108.96 | 12,214 |
Oct 2, 2024 | 109.78 | 110.00 | 108.88 | 110.00 | 110.00 | 4,235 |
Oct 1, 2024 | 110.84 | 110.84 | 109.00 | 109.12 | 109.12 | 5,503 |
Sep 30, 2024 | 110.56 | 110.60 | 109.82 | 109.96 | 109.96 | 8,199 |
Sep 27, 2024 | 110.36 | 110.74 | 110.12 | 110.55 | 110.55 | 3,450 |
Sep 26, 2024 | 110.64 | 110.78 | 110.30 | 110.20 | 110.20 | 903 |
Sep 25, 2024 | 109.60 | 109.90 | 109.50 | 109.62 | 109.62 | 6,702 |
Sep 24, 2024 | 109.44 | 109.80 | 109.22 | 109.64 | 109.64 | 4,751 |
Sep 23, 2024 | 109.30 | 109.48 | 108.90 | 109.42 | 109.42 | 10,082 |
Sep 20, 2024 | 109.82 | 109.82 | 108.78 | 108.65 | 108.65 | 1,733 |
Sep 19, 2024 | 109.38 | 109.60 | 108.88 | 109.49 | 109.49 | 2,374 |
Sep 18, 2024 | 108.06 | 108.46 | 107.76 | 107.76 | 107.76 | 668 |
Sep 17, 2024 | 108.00 | 108.48 | 107.84 | 108.28 | 108.28 | 5,512 |
Sep 16, 2024 | 107.78 | 108.02 | 107.52 | 107.64 | 107.64 | 3,857 |
Sep 13, 2024 | 107.22 | 108.26 | 107.22 | 108.26 | 108.26 | 1,826 |
Sep 12, 2024 | 106.62 | 106.64 | 106.04 | 106.52 | 106.52 | 3,239 |
Sep 11, 2024 | 105.64 | 105.64 | 103.92 | 104.32 | 104.32 | 4,786 |
Sep 10, 2024 | 105.44 | 105.44 | 104.80 | 104.98 | 104.98 | 4,227 |
Sep 9, 2024 | 105.12 | 106.22 | 104.60 | 104.96 | 104.96 | 3,784 |
Sep 6, 2024 | 106.14 | 106.16 | 104.26 | 104.34 | 104.34 | 3,865 |
Sep 5, 2024 | 106.26 | 106.84 | 105.60 | 105.60 | 105.60 | 8,832 |
Sep 4, 2024 | 106.14 | 106.74 | 105.80 | 106.28 | 106.28 | 20,018 |
Sep 3, 2024 | 108.60 | 108.80 | 106.96 | 106.96 | 106.96 | 9,720 |
Sep 2, 2024 | 108.42 | 108.58 | 108.08 | 108.50 | 108.50 | 61,660 |
Aug 30, 2024 | 108.34 | 108.36 | 107.72 | 107.72 | 107.72 | 10,450 |
Aug 29, 2024 | 108.06 | 108.46 | 107.70 | 108.26 | 108.26 | 9,331 |
Aug 28, 2024 | 108.18 | 108.28 | 107.76 | 107.55 | 107.55 | 3,683 |
Aug 27, 2024 | 108.48 | 108.48 | 107.63 | 107.82 | 107.82 | 16,650 |
Aug 23, 2024 | 107.84 | 108.36 | 107.34 | 108.17 | 108.17 | 17,571 |
Aug 22, 2024 | 107.52 | 108.00 | 107.44 | 107.82 | 107.82 | 4,551 |
Aug 21, 2024 | 107.12 | 107.66 | 107.12 | 107.43 | 107.43 | 2,082 |
Aug 20, 2024 | 107.30 | 107.42 | 106.98 | 106.90 | 106.90 | 6,825 |
Aug 19, 2024 | 105.94 | 107.28 | 105.94 | 107.28 | 107.28 | 13,362 |
Aug 16, 2024 | 106.16 | 106.24 | 105.40 | 105.82 | 105.82 | 17,634 |
Aug 15, 2024 | 104.64 | 105.68 | 104.30 | 105.59 | 105.59 | 12,733 |
Aug 14, 2024 | 104.06 | 104.54 | 103.70 | 104.54 | 104.54 | 5,830 |
Aug 13, 2024 | 103.02 | 103.26 | 102.10 | 103.26 | 103.26 | 5,118 |
Aug 12, 2024 | 102.60 | 102.60 | 101.76 | 102.06 | 102.06 | 3,981 |
Aug 9, 2024 | 101.82 | 102.16 | 101.28 | 101.72 | 101.72 | 17,977 |
Aug 8, 2024 | 100.40 | 101.32 | 99.30 | 101.32 | 101.32 | 12,769 |
Aug 7, 2024 | 100.30 | 101.72 | 100.10 | 101.43 | 101.43 | 20,550 |
Aug 6, 2024 | 100.00 | 101.24 | 99.00 | 100.10 | 100.10 | 10,153 |
Aug 5, 2024 | 99.85 | 100.26 | 97.07 | 99.37 | 99.37 | 32,029 |
Aug 2, 2024 | 102.92 | 102.92 | 101.22 | 101.48 | 101.48 | 14,625 |
Aug 1, 2024 | 105.72 | 105.84 | 104.34 | 104.44 | 104.44 | 8,122 |
Jul 31, 2024 | 105.28 | 105.80 | 105.00 | 105.76 | 105.76 | 9,606 |
Jul 30, 2024 | 104.68 | 104.68 | 104.00 | 104.10 | 104.10 | 2,287 |
Jul 29, 2024 | 105.38 | 105.38 | 104.22 | 104.23 | 104.23 | 4,868 |
Jul 26, 2024 | 104.00 | 104.30 | 103.60 | 104.28 | 104.28 | 12,316 |
Jul 25, 2024 | 104.00 | 104.24 | 102.98 | 104.06 | 104.06 | 18,840 |
Jul 24, 2024 | 105.28 | 105.36 | 104.50 | 104.49 | 104.49 | 10,355 |
Jul 23, 2024 | 105.78 | 106.32 | 105.78 | 106.32 | 106.32 | 9,854 |
Jul 22, 2024 | 105.50 | 106.02 | 105.32 | 105.68 | 105.68 | 8,057 |
Jul 19, 2024 | 106.08 | 106.08 | 105.18 | 105.26 | 105.26 | 10,876 |
Jul 18, 2024 | 107.30 | 107.30 | 106.00 | 106.00 | 106.00 | 6,908 |
Jul 17, 2024 | 107.96 | 107.96 | 106.78 | 106.78 | 106.78 | 22,910 |
Jul 16, 2024 | 107.50 | 107.68 | 107.14 | 107.30 | 107.30 | 14,775 |
Jul 15, 2024 | 107.86 | 107.86 | 107.30 | 107.69 | 107.69 | 5,635 |
Jul 12, 2024 | 106.78 | 107.62 | 106.68 | 107.46 | 107.46 | 6,716 |
Jul 11, 2024 | 106.92 | 107.34 | 106.72 | 106.68 | 106.68 | 1,141 |
Jul 10, 2024 | 106.18 | 106.44 | 106.00 | 106.44 | 106.44 | 1,990 |
Jul 9, 2024 | 106.06 | 106.20 | 105.76 | 105.80 | 105.80 | 10,289 |
Jul 8, 2024 | 106.12 | 106.16 | 105.76 | 106.13 | 106.13 | 2,290 |
Jul 5, 2024 | 106.00 | 106.08 | 105.32 | 105.66 | 105.66 | 39,842 |
Jul 4, 2024 | 105.58 | 105.62 | 105.34 | 105.41 | 105.41 | 2,522 |
Jul 3, 2024 | 105.00 | 105.24 | 104.66 | 105.24 | 105.24 | 13,333 |
Jul 2, 2024 | 104.02 | 104.28 | 103.54 | 104.18 | 104.18 | 26,049 |
Jul 1, 2024 | 104.54 | 104.54 | 103.70 | 104.30 | 104.30 | 6,464 |
Jun 28, 2024 | 104.82 | 104.82 | 104.00 | 104.42 | 104.42 | 6,563 |
Jun 27, 2024 | 104.32 | 104.62 | 103.82 | 103.96 | 103.96 | 6,363 |
Jun 26, 2024 | 104.64 | 104.64 | 103.52 | 103.94 | 103.94 | 14,251 |
Jun 25, 2024 | 104.32 | 104.32 | 103.70 | 103.94 | 103.94 | 4,778 |
Jun 24, 2024 | 104.16 | 104.28 | 103.62 | 104.22 | 104.22 | 5,863 |
Jun 21, 2024 | 103.96 | 104.02 | 103.36 | 103.36 | 103.36 | 10,213 |
Jun 20, 2024 | 104.30 | 104.64 | 104.06 | 104.06 | 104.06 | 1,902 |
Jun 19, 2024 | 104.64 | 104.64 | 104.10 | 104.17 | 104.17 | 1,543 |
Jun 18, 2024 | 103.36 | 104.06 | 103.36 | 103.94 | 103.94 | 21,605 |
Jun 17, 2024 | 103.16 | 103.26 | 102.80 | 103.22 | 103.22 | 2,267 |
Jun 14, 2024 | 103.34 | 103.36 | 102.50 | 102.85 | 102.85 | 4,684 |
Jun 13, 2024 | 103.88 | 103.88 | 103.10 | 103.19 | 103.19 | 1,495 |
Jun 12, 2024 | 102.88 | 104.32 | 102.88 | 104.10 | 104.10 | 12,273 |
Jun 11, 2024 | 103.02 | 103.02 | 102.00 | 102.46 | 102.46 | 7,814 |
Jun 10, 2024 | 102.86 | 102.90 | 102.06 | 102.63 | 102.63 | 1,791 |
Jun 7, 2024 | 103.32 | 103.32 | 102.42 | 102.84 | 102.84 | 2,742 |
Jun 6, 2024 | 103.32 | 103.56 | 103.00 | 103.20 | 103.20 | 4,465 |
Jun 5, 2024 | 102.60 | 102.68 | 102.02 | 102.68 | 102.68 | 9,848 |
Jun 4, 2024 | 101.82 | 101.98 | 101.38 | 101.44 | 101.44 | 19,335 |
Jun 3, 2024 | 102.08 | 102.36 | 101.70 | 101.78 | 101.78 | 15,182 |
May 31, 2024 | 101.48 | 101.68 | 100.62 | 100.68 | 100.68 | 3,155 |
May 30, 2024 | 101.18 | 101.36 | 100.16 | 101.32 | 101.32 | 6,761 |
May 29, 2024 | 102.24 | 102.24 | 101.28 | 101.42 | 101.42 | 2,449 |
May 28, 2024 | 102.86 | 102.88 | 102.20 | 102.32 | 102.32 | 15,041 |
May 24, 2024 | 101.86 | 102.36 | 101.58 | 102.36 | 102.36 | 7,377 |
May 23, 2024 | 102.94 | 103.30 | 102.16 | 102.78 | 102.78 | 3,193 |
May 22, 2024 | 102.94 | 103.00 | 102.36 | 102.56 | 102.56 | 9,399 |
May 21, 2024 | 102.90 | 102.90 | 102.48 | 102.56 | 102.56 | 12,896 |
May 20, 2024 | 103.04 | 103.04 | 102.66 | 102.89 | 102.89 | 5,400 |
May 17, 2024 | 102.80 | 102.80 | 102.20 | 102.56 | 102.56 | 6,959 |
May 16, 2024 | 102.22 | 102.80 | 102.22 | 102.67 | 102.67 | 4,899 |
May 15, 2024 | 101.54 | 102.34 | 101.40 | 102.30 | 102.30 | 9,216 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
31.32
+2.37%
PPH VanEck Pharmaceutical ETF
84.60
+2.22%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
GDXJ VanEck Junior Gold Miners ETF
58.98
+1.90%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
IYK iShares US Consumer Staples ETF
69.65
+1.90%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
RING iShares MSCI Global Gold Miners ETF
38.75
+1.71%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
FUTY Fidelity MSCI Utilities Index ETF
51.95
+1.71%
ITA iShares U.S. Aerospace & Defense ETF
169.92
+1.67%
VPU Vanguard Utilities Index Fund ETF Shares
174.16
+1.65%
EWL iShares MSCI Switzerland ETF
53.77
+1.57%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.81
+1.56%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.13
+1.55%
LGOV First Trust Long Duration Opportunities ETF
21.07
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.28
+1.54%
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
130.11
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.72
+1.51%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
CGW Invesco S&P Global Water Index ETF
59.72
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
SMIN iShares MSCI India Small-Cap ETF
73.18
+1.39%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
IGF iShares Global Infrastructure ETF
57.93
+1.38%
IMTM iShares MSCI Intl Momentum Factor ETF
43.35
+1.36%
IAU iShares Gold Trust
60.70
+1.21%
IGRO iShares International Dividend Growth ETF
76.22
+1.29%
CIBR First Trust NASDAQ Cybersecurity ETF
71.14
+1.19%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
GLD SPDR Gold Shares
296.66
+1.19%
IDMO Invesco S&P International Developed Momentum ETF
48.28
+1.24%
EVX VanEck Environmental Services ETF
36.61
+1.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.24
+1.20%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.45
+1.17%
DIVB iShares Core Dividend ETF
48.76
+1.18%
XAR SPDR S&P Aerospace & Defense ETF
185.70
+1.15%
INCO Columbia India Consumer ETF
65.13
+1.15%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
DTD WisdomTree U.S. Total Dividend Fund
76.96
+1.03%
IAK iShares U.S. Insurance ETF
134.50
+1.12%
EWD iShares MSCI Sweden ETF
45.61
+1.11%
EPI WisdomTree India Earnings Fund
46.53
+1.11%
SCHD Schwab U.S. Dividend Equity ETF
26.27
+1.04%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.41
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.06%
SPHQ Invesco S&P 500 Quality ETF
69.92
+1.06%
FRI First Trust S&P REIT Index Fund
27.09
+1.10%
IPAC iShares Core MSCI Pacific ETF
66.11
+1.04%
PHO Invesco Water Resources ETF
67.98
+1.05%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+1.00%
PFM Invesco Dividend Achievers ETF
46.39
+1.02%
QLD ProShares Ultra QQQ
105.95
+0.97%
EQWL Invesco S&P 100 Equal Weight ETF
105.60
+1.01%
IDX VanEck Indonesia Index ETF
14.26
+1.01%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.34
+0.95%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.40
+1.00%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.52
+1.00%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.27
+0.99%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.41
+0.98%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.97
+0.98%
INTF iShares International Equity Factor ETF
33.08
+0.98%
DGRO iShares Core Dividend Growth ETF
62.02
+0.97%
EFAS Global X MSCI SuperDividend EAFE ETF
17.00
+0.96%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.13
+0.96%
FIW First Trust Water ETF
105.46
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
IEFA iShares Core MSCI EAFE ETF
80.78
+0.94%
IDEV iShares Core MSCI International Developed Markets ETF
73.53
+0.89%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.86
+0.94%
USRT iShares Core U.S. REIT ETF
56.49
+0.91%
SCHF Schwab International Equity ETF
21.11
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.30
+0.91%
QINT American Century Quality Diversified International ETF
55.83
+0.92%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.02
+0.91%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.15
+0.81%
XLI The Industrial Select Sector SPDR Fund
141.83
+0.88%
IHI iShares U.S. Medical Devices ETF
62.01
+0.86%
FIDU Fidelity MSCI Industrials Index ETF
74.50
+0.81%
ESPO VanEck Video Gaming and eSports ETF
99.47
+0.88%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.30
+0.84%
JQUA JPMorgan U.S. Quality Factor ETF
58.98
+0.87%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.85
+0.82%
QWLD SPDR MSCI World StrategicFactors ETF
131.08
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
EWJV iShares MSCI Japan Value ETF
34.31
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
KIE SPDR S&P Insurance ETF
58.60
+0.81%
FDD First Trust STOXX European Select Dividend Index Fund
14.89
+0.85%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.80
+0.83%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.60
+0.82%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
TLH iShares 10-20 Year Treasury Bond ETF
99.30
+0.80%
FNDF Schwab Fundamental International Equity ETF
38.12
+0.78%