LSE - Delayed Quote GBP
VanEck Morningstar Global Wide Moat UCITS ETF (GOGB.L)
24.01
-0.17
(-0.69%)
As of 8:05:25 AM GMT+1. Market Open.
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 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 121 |
May 14, 2025 | 24.26 | 24.26 | 24.07 | 24.17 | 24.17 | 75 |
May 13, 2025 | 24.24 | 24.34 | 24.20 | 24.34 | 24.34 | 11,405 |
May 12, 2025 | 24.10 | 24.26 | 24.10 | 24.19 | 24.19 | 1,182 |
May 9, 2025 | 23.82 | 23.85 | 23.76 | 23.72 | 23.72 | 243 |
May 8, 2025 | 23.71 | 23.75 | 23.58 | 23.71 | 23.71 | 11,884 |
May 7, 2025 | 23.60 | 23.60 | 23.45 | 23.46 | 23.46 | 496 |
May 6, 2025 | 23.47 | 23.83 | 23.46 | 23.55 | 23.55 | 524 |
May 2, 2025 | 23.58 | 23.72 | 23.46 | 23.68 | 23.68 | 1,405 |
May 1, 2025 | 23.39 | 23.39 | 23.24 | 23.37 | 23.37 | 112 |
Apr 30, 2025 | 23.00 | 23.08 | 22.92 | 23.08 | 23.08 | 832 |
Apr 29, 2025 | 22.88 | 22.89 | 22.61 | 22.90 | 22.90 | 157 |
Apr 28, 2025 | 22.82 | 22.95 | 22.81 | 22.73 | 22.73 | 68 |
Apr 25, 2025 | 23.06 | 23.32 | 22.90 | 22.93 | 22.93 | 24 |
Apr 24, 2025 | 22.56 | 22.74 | 22.51 | 22.81 | 22.81 | 1,181 |
Apr 23, 2025 | 22.80 | 22.90 | 22.62 | 22.71 | 22.71 | 1,292 |
Apr 22, 2025 | 22.18 | 22.18 | 22.11 | 22.24 | 22.24 | 156 |
Apr 17, 2025 | 22.35 | 22.35 | 22.33 | 22.30 | 22.30 | 292 |
Apr 16, 2025 | 22.38 | 22.40 | 22.23 | 22.53 | 22.53 | 1,630 |
Apr 15, 2025 | 22.66 | 22.70 | 22.63 | 22.58 | 22.58 | 180 |
Apr 14, 2025 | 22.50 | 22.59 | 22.45 | 22.60 | 22.60 | 1,117 |
Apr 11, 2025 | 22.58 | 22.58 | 21.98 | 22.18 | 22.18 | 733 |
Apr 10, 2025 | 22.75 | 22.75 | 22.25 | 22.12 | 22.12 | 1,042 |
Apr 9, 2025 | 21.62 | 21.74 | 21.52 | 21.55 | 21.55 | 1,236 |
Apr 8, 2025 | 21.98 | 22.43 | 21.98 | 22.13 | 22.13 | 861 |
Apr 7, 2025 | 21.00 | 22.47 | 20.76 | 21.70 | 21.70 | 4,239 |
Apr 4, 2025 | 23.00 | 23.16 | 22.00 | 22.20 | 22.20 | 1,609 |
Apr 3, 2025 | 23.30 | 23.30 | 23.05 | 23.08 | 23.08 | 1,388 |
Apr 2, 2025 | 23.66 | 23.98 | 23.65 | 23.79 | 23.79 | 726 |
Apr 1, 2025 | 23.98 | 24.17 | 23.34 | 24.17 | 24.17 | 992 |
Mar 31, 2025 | 23.84 | 23.84 | 23.62 | 23.68 | 23.68 | 954 |
Mar 28, 2025 | 24.00 | 24.22 | 23.94 | 23.96 | 23.96 | 913 |
Mar 27, 2025 | 24.29 | 24.32 | 24.24 | 24.29 | 24.29 | 662 |
Mar 26, 2025 | 24.43 | 24.43 | 24.35 | 24.35 | 24.35 | 828 |
Mar 25, 2025 | 24.43 | 24.58 | 24.28 | 24.39 | 24.39 | 1,111 |
Mar 24, 2025 | 24.48 | 24.48 | 24.28 | 24.33 | 24.33 | 3,853 |
Mar 21, 2025 | 24.20 | 24.20 | 24.07 | 24.28 | 24.28 | 2,143 |
Mar 20, 2025 | 24.50 | 24.50 | 24.32 | 24.40 | 24.40 | 112 |
Mar 19, 2025 | 24.60 | 24.83 | 24.50 | 24.83 | 24.83 | 21,929 |
Mar 18, 2025 | 24.74 | 24.74 | 24.54 | 24.67 | 24.67 | 522 |
Mar 17, 2025 | 24.39 | 24.60 | 24.28 | 24.59 | 24.59 | 9,282 |
Mar 14, 2025 | 24.28 | 24.42 | 24.24 | 24.42 | 24.42 | 1,179 |
Mar 13, 2025 | 24.08 | 24.19 | 24.03 | 24.19 | 24.19 | 323 |
Mar 12, 2025 | 24.02 | 24.14 | 23.92 | 24.00 | 24.00 | 53 |
Mar 11, 2025 | 24.22 | 24.26 | 23.85 | 23.90 | 23.90 | 368 |
Mar 10, 2025 | 24.32 | 24.73 | 24.20 | 24.22 | 24.22 | 1,451 |
Mar 7, 2025 | 24.80 | 24.80 | 24.49 | 24.48 | 24.48 | 1,093 |
Mar 6, 2025 | 24.81 | 24.84 | 24.65 | 24.75 | 24.75 | 4,660 |
Mar 5, 2025 | 24.67 | 24.75 | 24.62 | 24.66 | 24.66 | 1,618 |
Mar 4, 2025 | 24.57 | 24.69 | 24.51 | 24.45 | 24.45 | 4,707 |
Mar 3, 2025 | 24.77 | 25.04 | 24.77 | 25.01 | 25.01 | 18,778 |
Feb 28, 2025 | 24.60 | 24.65 | 24.60 | 24.58 | 24.58 | 1,108 |
Feb 27, 2025 | 24.77 | 24.86 | 24.73 | 24.77 | 24.77 | 1,063 |
Feb 26, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.85 | 1,191 |
Feb 25, 2025 | 24.67 | 24.67 | 24.62 | 24.63 | 24.63 | 361 |
Feb 24, 2025 | 24.63 | 24.71 | 24.54 | 24.65 | 24.65 | 1,883 |
Feb 21, 2025 | 24.73 | 24.73 | 24.68 | 24.72 | 24.72 | 461 |
Feb 20, 2025 | 24.64 | 24.76 | 24.64 | 24.63 | 24.63 | 1,968 |
Feb 19, 2025 | 24.67 | 24.73 | 24.58 | 24.67 | 24.67 | 1,675 |
Feb 18, 2025 | 24.89 | 24.89 | 24.78 | 24.70 | 24.70 | 100 |
Feb 17, 2025 | 24.85 | 24.92 | 24.76 | 24.92 | 24.92 | 2,624 |
Feb 14, 2025 | 24.63 | 24.69 | 24.63 | 24.60 | 24.60 | 693 |
Feb 13, 2025 | 24.41 | 24.66 | 24.41 | 24.60 | 24.60 | 1,723 |
Feb 12, 2025 | 24.51 | 24.51 | 24.36 | 24.54 | 24.54 | 906 |
Feb 11, 2025 | 24.46 | 24.46 | 24.39 | 24.45 | 24.45 | 58 |
Feb 10, 2025 | 24.48 | 25.15 | 24.44 | 24.55 | 24.55 | 8,345 |
Feb 7, 2025 | 24.38 | 24.40 | 24.35 | 24.31 | 24.31 | 1,066 |
Feb 6, 2025 | 24.33 | 24.46 | 24.31 | 24.31 | 24.31 | 599 |
Feb 5, 2025 | 24.12 | 24.19 | 24.07 | 24.28 | 24.28 | 968 |
Feb 4, 2025 | 24.27 | 24.30 | 24.26 | 24.33 | 24.33 | 105 |
Feb 3, 2025 | 24.22 | 24.39 | 24.10 | 24.30 | 24.30 | 6,413 |
Jan 31, 2025 | 24.74 | 24.74 | 24.71 | 24.76 | 24.76 | 162 |
Jan 30, 2025 | 24.47 | 24.52 | 24.47 | 24.52 | 24.52 | 1,093 |
Jan 29, 2025 | 24.50 | 24.51 | 24.26 | 24.38 | 24.38 | 2,382 |
Jan 28, 2025 | 24.38 | 24.38 | 24.34 | 24.27 | 24.27 | 63 |
Jan 27, 2025 | 24.12 | 24.22 | 24.01 | 24.22 | 24.22 | 1,088 |
Jan 24, 2025 | 24.19 | 24.20 | 24.13 | 24.17 | 24.17 | 1,810 |
Jan 23, 2025 | 24.32 | 24.32 | 24.21 | 24.21 | 24.21 | 33 |
Jan 22, 2025 | 24.30 | 24.30 | 24.14 | 24.28 | 24.28 | 4,199 |
Jan 21, 2025 | 24.22 | 24.22 | 24.15 | 24.22 | 24.22 | 1,568 |
Jan 20, 2025 | 24.09 | 24.17 | 24.09 | 24.17 | 24.17 | 753 |
Jan 17, 2025 | 23.89 | 24.10 | 23.89 | 24.10 | 24.10 | 220 |
Jan 16, 2025 | 23.80 | 23.80 | 23.76 | 23.82 | 23.82 | 1,220 |
Jan 15, 2025 | 23.43 | 23.59 | 23.43 | 23.53 | 23.53 | 45 |
Jan 14, 2025 | 23.44 | 23.48 | 23.38 | 23.43 | 23.43 | 162 |
Jan 13, 2025 | 23.27 | 23.34 | 23.14 | 23.27 | 23.27 | 1,402 |
Jan 10, 2025 | 23.43 | 23.44 | 23.25 | 23.26 | 23.26 | 52 |
Jan 9, 2025 | 23.43 | 23.43 | 23.43 | 23.42 | 23.42 | 426 |
Jan 8, 2025 | 23.33 | 23.33 | 23.21 | 23.32 | 23.32 | 462 |
Jan 7, 2025 | 23.16 | 23.26 | 23.16 | 23.28 | 23.28 | 1,320 |
Jan 6, 2025 | 23.20 | 23.32 | 23.06 | 23.28 | 23.28 | 184 |
Jan 3, 2025 | 23.10 | 23.17 | 23.10 | 23.14 | 23.14 | 901 |
Jan 2, 2025 | 23.32 | 23.32 | 23.22 | 23.28 | 23.28 | 2,141 |
Dec 31, 2024 | 22.99 | 23.03 | 22.99 | 23.00 | 23.00 | 3,013 |
Dec 30, 2024 | 23.06 | 23.06 | 22.83 | 22.99 | 22.99 | 104 |
Dec 27, 2024 | 23.31 | 23.31 | 23.10 | 22.99 | 22.99 | 434 |
Dec 24, 2024 | 23.29 | 23.29 | 23.29 | 23.13 | 23.13 | 1 |
Dec 23, 2024 | 22.98 | 23.09 | 22.95 | 23.05 | 23.05 | 283 |
Dec 20, 2024 | 22.88 | 22.92 | 22.88 | 23.02 | 23.02 | 452 |
Dec 19, 2024 | 22.89 | 23.00 | 22.87 | 22.95 | 22.95 | 1,740 |
Dec 18, 2024 | 23.31 | 23.33 | 23.23 | 23.27 | 23.27 | 74 |
Dec 17, 2024 | 23.32 | 23.35 | 23.30 | 23.23 | 23.23 | 140 |
Dec 16, 2024 | 23.39 | 23.51 | 23.37 | 23.40 | 23.40 | 703 |
Dec 13, 2024 | 23.73 | 23.73 | 23.58 | 23.52 | 23.52 | 1,099 |
Dec 12, 2024 | 23.48 | 23.58 | 23.48 | 23.64 | 23.64 | 51 |
Dec 11, 2024 | 23.58 | 23.58 | 23.44 | 23.61 | 23.61 | 1,531 |
Dec 10, 2024 | 23.50 | 23.64 | 23.42 | 23.57 | 23.57 | 210 |
Dec 9, 2024 | 23.73 | 23.73 | 23.60 | 23.63 | 23.63 | 1,648 |
Dec 6, 2024 | 23.57 | 23.68 | 23.57 | 23.65 | 23.65 | 293 |
Dec 5, 2024 | 23.63 | 23.70 | 23.40 | 23.62 | 23.62 | 237 |
Dec 4, 2024 | 23.70 | 24.43 | 23.67 | 23.67 | 23.67 | 2,906 |
Dec 3, 2024 | 23.74 | 23.74 | 23.61 | 23.68 | 23.68 | 105 |
Dec 2, 2024 | 23.67 | 23.67 | 23.58 | 23.64 | 23.64 | 619 |
Nov 29, 2024 | 23.56 | 23.56 | 23.52 | 23.56 | 23.56 | 1,063 |
Nov 28, 2024 | 23.58 | 23.98 | 23.50 | 23.58 | 23.58 | 786 |
Nov 27, 2024 | 23.53 | 23.58 | 23.53 | 23.48 | 23.48 | 352 |
Nov 26, 2024 | 23.63 | 23.71 | 23.56 | 23.65 | 23.65 | 2,409 |
Nov 25, 2024 | 23.61 | 23.69 | 23.42 | 23.64 | 23.64 | 3,189 |
Nov 22, 2024 | 23.32 | 23.48 | 23.32 | 23.49 | 23.49 | 4,317 |
Nov 21, 2024 | 23.17 | 23.17 | 22.96 | 23.15 | 23.15 | 417 |
Nov 20, 2024 | 22.92 | 22.92 | 22.83 | 22.82 | 22.82 | 46 |
Nov 19, 2024 | 22.91 | 22.91 | 22.91 | 22.88 | 22.88 | 55 |
Nov 18, 2024 | 22.94 | 22.97 | 22.93 | 22.99 | 22.99 | 409 |
Nov 15, 2024 | 23.04 | 23.04 | 22.90 | 22.89 | 22.89 | 1,289 |
Nov 14, 2024 | 23.17 | 23.18 | 23.15 | 23.11 | 23.11 | 943 |
Nov 13, 2024 | 23.08 | 23.14 | 23.07 | 23.10 | 23.10 | 24 |
Nov 12, 2024 | 23.19 | 23.19 | 23.11 | 23.08 | 23.08 | 236 |
Nov 11, 2024 | 23.19 | 23.24 | 23.15 | 23.20 | 23.20 | 406 |
Nov 8, 2024 | 23.08 | 23.08 | 23.03 | 23.05 | 23.05 | 324 |
Nov 7, 2024 | 22.91 | 23.05 | 22.91 | 23.00 | 23.00 | 550 |
Nov 6, 2024 | 23.00 | 23.19 | 22.92 | 22.83 | 22.83 | 196 |
Nov 5, 2024 | 22.57 | 22.65 | 22.57 | 22.62 | 22.62 | 710 |
Nov 4, 2024 | 22.56 | 22.62 | 22.56 | 22.57 | 22.57 | 298 |
Nov 1, 2024 | 22.63 | 22.64 | 22.63 | 22.60 | 22.60 | 1,452 |
Oct 31, 2024 | 22.49 | 22.55 | 22.49 | 22.58 | 22.58 | 3 |
Oct 30, 2024 | 22.76 | 22.78 | 22.71 | 22.73 | 22.73 | 1,182 |
Oct 29, 2024 | 22.87 | 22.95 | 22.83 | 22.81 | 22.81 | 4,783 |
Oct 28, 2024 | 22.92 | 22.93 | 22.92 | 22.91 | 22.91 | 16 |
Oct 25, 2024 | 22.94 | 23.00 | 22.86 | 22.91 | 22.91 | 868 |
Oct 24, 2024 | 22.98 | 23.00 | 22.95 | 22.93 | 22.93 | 133 |
Oct 23, 2024 | 22.92 | 23.03 | 22.92 | 22.96 | 22.96 | 162 |
Oct 22, 2024 | 23.06 | 23.06 | 23.06 | 22.97 | 22.97 | 6 |
Oct 21, 2024 | 23.17 | 23.17 | 23.17 | 23.03 | 23.03 | 6 |
Oct 18, 2024 | 23.10 | 23.17 | 23.10 | 23.17 | 23.17 | 880 |
Oct 17, 2024 | 23.24 | 23.24 | 23.24 | 23.20 | 23.20 | 128 |
Oct 16, 2024 | 23.09 | 23.13 | 23.09 | 23.13 | 23.13 | 2,273 |
Oct 15, 2024 | 23.20 | 23.20 | 23.09 | 23.07 | 23.07 | 1,858 |
Oct 14, 2024 | 23.09 | 23.17 | 23.09 | 23.14 | 23.14 | 33 |
Oct 11, 2024 | 22.95 | 23.02 | 22.95 | 23.03 | 23.03 | 387 |
Oct 10, 2024 | 23.01 | 23.01 | 22.88 | 22.92 | 22.92 | 456 |
Oct 9, 2024 | 22.86 | 22.96 | 22.86 | 22.98 | 22.98 | 313 |
Oct 8, 2024 | 22.88 | 22.88 | 22.75 | 22.86 | 22.86 | 1,100 |
Oct 7, 2024 | 22.95 | 23.03 | 22.94 | 22.97 | 22.97 | 1,473 |
Oct 4, 2024 | 23.07 | 23.07 | 23.00 | 22.91 | 22.91 | 86 |
Oct 3, 2024 | 22.96 | 23.03 | 22.93 | 22.93 | 22.93 | 35 |
Oct 2, 2024 | 22.93 | 22.99 | 22.90 | 22.90 | 22.90 | 1,143 |
Oct 1, 2024 | 22.92 | 22.92 | 22.75 | 22.82 | 22.82 | 422 |
Sep 30, 2024 | 22.99 | 22.99 | 22.82 | 22.74 | 22.74 | 465 |
Sep 27, 2024 | 22.89 | 22.93 | 22.89 | 22.94 | 22.94 | 347 |
Sep 26, 2024 | 22.79 | 22.83 | 22.75 | 22.70 | 22.70 | 107 |
Sep 25, 2024 | 22.54 | 22.56 | 22.53 | 22.56 | 22.56 | 512 |
Sep 24, 2024 | 22.46 | 22.50 | 22.46 | 22.51 | 22.51 | 3 |
Sep 23, 2024 | 22.43 | 22.43 | 22.43 | 22.40 | 22.40 | 1 |
Sep 20, 2024 | 22.59 | 22.59 | 22.37 | 22.41 | 22.41 | 1,248 |
Sep 19, 2024 | 22.65 | 22.65 | 22.65 | 22.62 | 22.62 | 52 |
Sep 18, 2024 | 22.59 | 22.59 | 22.48 | 22.46 | 22.46 | 1,420 |
Sep 17, 2024 | 22.64 | 22.68 | 22.53 | 22.63 | 22.63 | 528 |
Sep 16, 2024 | 22.56 | 22.61 | 22.56 | 22.49 | 22.49 | 413 |
Sep 13, 2024 | 22.59 | 22.59 | 22.53 | 22.53 | 22.53 | 894 |
Sep 12, 2024 | 22.63 | 22.63 | 22.55 | 22.49 | 22.49 | 5 |
Sep 11, 2024 | 22.48 | 22.54 | 22.48 | 22.37 | 22.37 | 25 |
Sep 10, 2024 | 22.51 | 22.51 | 22.43 | 22.44 | 22.44 | 324 |
Sep 9, 2024 | 22.41 | 22.50 | 22.31 | 22.45 | 22.45 | 267 |
Sep 6, 2024 | 22.27 | 22.41 | 22.27 | 22.17 | 22.17 | 114 |
Sep 5, 2024 | 22.51 | 22.51 | 22.42 | 22.31 | 22.31 | 156 |
Sep 4, 2024 | 22.41 | 22.47 | 22.34 | 22.41 | 22.41 | 107 |
Sep 3, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Sep 2, 2024 | 22.72 | 22.72 | 22.54 | 22.55 | 22.55 | 111 |
Aug 30, 2024 | 22.51 | 22.66 | 22.51 | 22.53 | 22.53 | 5 |
Aug 29, 2024 | 22.44 | 22.55 | 22.44 | 22.51 | 22.51 | 35 |
Aug 28, 2024 | 22.42 | 22.42 | 22.38 | 22.33 | 22.33 | 453 |
Aug 27, 2024 | 22.36 | 22.36 | 22.25 | 22.25 | 22.25 | 207 |
Aug 23, 2024 | 22.33 | 22.33 | 22.33 | 22.29 | 22.29 | 15 |
Aug 22, 2024 | 22.25 | 22.30 | 22.23 | 22.21 | 22.21 | 2,369 |
Aug 21, 2024 | 22.27 | 22.32 | 22.27 | 22.28 | 22.28 | 93 |
Aug 20, 2024 | 22.40 | 22.40 | 22.22 | 22.17 | 22.17 | 230 |
Aug 19, 2024 | 22.32 | 22.32 | 22.28 | 22.26 | 22.26 | 365 |
Aug 16, 2024 | 22.26 | 22.28 | 22.26 | 22.25 | 22.25 | 19 |
Aug 15, 2024 | 22.26 | 22.26 | 22.26 | 22.20 | 22.20 | 337 |
Aug 14, 2024 | 22.04 | 22.05 | 21.95 | 21.98 | 21.98 | 28 |
Aug 13, 2024 | 21.94 | 21.94 | 21.94 | 21.89 | 21.89 | 227 |
Aug 12, 2024 | 21.83 | 21.83 | 21.74 | 21.74 | 21.74 | 76 |
Aug 9, 2024 | 21.76 | 21.76 | 21.76 | 21.72 | 21.72 | 9 |
Aug 8, 2024 | 21.43 | 21.73 | 21.42 | 21.69 | 21.69 | 338 |
Aug 7, 2024 | 21.43 | 21.79 | 21.43 | 21.71 | 21.71 | 431 |
Aug 6, 2024 | 21.32 | 21.45 | 21.32 | 21.41 | 21.41 | 10 |
Aug 5, 2024 | 21.50 | 21.50 | 21.06 | 21.22 | 21.22 | 4,785 |
Aug 2, 2024 | 21.57 | 21.57 | 21.57 | 21.45 | 21.45 | 8 |
Aug 1, 2024 | 22.06 | 22.15 | 21.98 | 21.87 | 21.87 | 509 |
Jul 31, 2024 | 22.18 | 22.18 | 22.10 | 22.10 | 22.10 | 242 |
Jul 30, 2024 | 21.98 | 21.98 | 21.98 | 21.94 | 21.94 | 51 |
Jul 29, 2024 | 21.76 | 21.88 | 21.76 | 21.77 | 21.77 | 1,152 |
Jul 26, 2024 | 21.71 | 21.83 | 21.71 | 21.80 | 21.80 | 259 |
Jul 25, 2024 | 21.31 | 21.51 | 21.24 | 21.58 | 21.58 | 4,344 |
Jul 24, 2024 | 21.49 | 21.49 | 21.49 | 21.40 | 21.40 | 5 |
Jul 23, 2024 | 21.60 | 21.61 | 21.60 | 21.55 | 21.55 | 369 |
Jul 22, 2024 | 21.53 | 21.56 | 21.50 | 21.56 | 21.56 | 3,376 |
Jul 19, 2024 | 21.50 | 21.50 | 21.50 | 21.42 | 21.42 | 7 |
Jul 18, 2024 | 21.69 | 21.77 | 21.69 | 21.63 | 21.63 | 142 |
Jul 17, 2024 | 21.57 | 21.65 | 21.51 | 21.59 | 21.59 | 1,772 |
Jul 16, 2024 | 21.63 | 21.63 | 21.58 | 21.58 | 21.58 | 111 |
Jul 15, 2024 | 21.50 | 21.58 | 21.50 | 21.49 | 21.49 | 292 |
Jul 12, 2024 | 21.49 | 21.52 | 21.45 | 21.59 | 21.59 | 10 |
Jul 11, 2024 | 21.24 | 21.40 | 21.24 | 21.42 | 21.42 | 207 |
Jul 10, 2024 | 21.18 | 21.23 | 21.15 | 21.20 | 21.20 | 105 |
Jul 9, 2024 | 21.18 | 21.18 | 21.18 | 21.15 | 21.15 | 2 |
Jul 8, 2024 | 21.23 | 21.24 | 21.18 | 21.18 | 21.18 | 480 |
Jul 5, 2024 | 21.16 | 21.16 | 21.16 | 21.15 | 21.15 | 6 |
Jul 4, 2024 | 21.28 | 21.28 | 21.22 | 21.28 | 21.28 | 17 |
Jul 3, 2024 | 21.27 | 21.31 | 21.27 | 21.23 | 21.23 | 128 |
Jul 2, 2024 | 21.08 | 21.15 | 21.08 | 21.14 | 21.14 | 11 |
Jul 1, 2024 | 21.26 | 21.26 | 21.24 | 21.18 | 21.18 | 51 |
Jun 28, 2024 | 21.39 | 21.39 | 21.31 | 21.32 | 21.32 | 45 |
Jun 27, 2024 | 21.29 | 21.29 | 21.29 | 21.27 | 21.27 | 4 |
Jun 26, 2024 | 21.27 | 21.27 | 21.25 | 21.27 | 21.27 | 715 |
Jun 25, 2024 | 21.39 | 21.39 | 21.26 | 21.29 | 21.29 | 2,098 |
Jun 24, 2024 | 21.44 | 21.53 | 21.44 | 21.54 | 21.54 | 263 |
Jun 21, 2024 | 21.36 | 21.38 | 21.32 | 21.33 | 21.33 | 69 |
Jun 20, 2024 | 21.23 | 21.30 | 21.23 | 21.28 | 21.28 | 2,679 |
Jun 19, 2024 | 21.21 | 21.24 | 21.21 | 21.19 | 21.19 | 80 |
Jun 18, 2024 | 21.15 | 21.17 | 21.15 | 21.22 | 21.22 | 3,236 |
Jun 17, 2024 | 21.03 | 21.09 | 21.03 | 21.14 | 21.14 | 79 |
Jun 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4 |
Jun 13, 2024 | 21.19 | 21.19 | 21.18 | 21.17 | 21.17 | 153 |
Jun 12, 2024 | 21.23 | 21.23 | 21.23 | 21.35 | 21.35 | 40 |
Jun 11, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Jun 10, 2024 | 21.28 | 21.31 | 21.19 | 21.29 | 21.29 | 196 |
Jun 7, 2024 | 21.45 | 21.45 | 21.43 | 21.41 | 21.41 | 282 |
Jun 6, 2024 | 21.45 | 21.46 | 21.45 | 21.46 | 21.46 | 684 |
Jun 5, 2024 | 21.33 | 21.34 | 21.32 | 21.37 | 21.37 | 170 |
Jun 4, 2024 | 21.36 | 21.40 | 21.36 | 21.26 | 21.26 | 22 |
Jun 3, 2024 | 21.41 | 21.41 | 21.41 | 21.25 | 21.25 | 493 |
May 31, 2024 | 21.25 | 21.25 | 21.24 | 21.17 | 21.17 | 29 |
May 30, 2024 | 21.24 | 21.24 | 21.20 | 21.28 | 21.28 | 112 |
May 29, 2024 | 21.27 | 21.30 | 21.27 | 21.26 | 21.26 | 502 |
May 28, 2024 | 21.71 | 21.71 | 21.56 | 21.48 | 21.48 | 1,324 |
May 24, 2024 | 21.67 | 21.68 | 21.63 | 21.66 | 21.66 | 160 |
May 23, 2024 | 21.80 | 21.91 | 21.59 | 21.59 | 21.59 | 1,303 |
May 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
May 21, 2024 | 21.85 | 21.87 | 21.85 | 21.86 | 21.86 | 183 |
May 20, 2024 | 21.93 | 21.99 | 21.93 | 21.95 | 21.95 | 9 |
May 17, 2024 | 21.97 | 21.97 | 21.91 | 21.88 | 21.88 | 451 |
May 16, 2024 | 21.84 | 22.01 | 21.84 | 21.97 | 21.97 | 506 |
May 15, 2024 | 21.85 | 21.98 | 21.85 | 21.91 | 21.91 | 75 |
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%